Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.03 (+0.60%)
  • HNX-Index 148.40 +0.31 (+0.21%)
  • UPCOM-Index 66.50 -0.11 (-0.16%)
CTCP Tư Vấn Thiết Kế & Phát Triển Đô Thị
Consultancy Design & Urban Development JSC
Mã CK:      CDO      0.80      ■■ 0 (0%)      (cập nhật 22:15 26/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://cddc.vn
CDO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/11/2020 800 0.00 ■■ 0.00 800 800 700 18,200 14,560,000
25/11/2020 800 0.00 ■■ 0.00 800 800 800 67,100 53,680,000
24/11/2020 800 0.00 ■■ 0.00 800 800 800 2,300 1,840,000
23/11/2020 800 -0.10 -12.50 900 900 800 14,100 11,280,000
20/11/2020 900 0.00 ■■ 0.00 900 900 900 400 360,000
19/11/2020 900 0.10 11.11 800 900 800 1,890 1,701,000
18/11/2020 800 0.00 ■■ 0.00 800 800 800 470 376,000
17/11/2020 900 0.10 11.11 800 900 800 1,720 1,548,000
16/11/2020 800 -0.80 -100.00 800 0 0 0 0
13/11/2020 800 0.00 ■■ 0.00 800 800 800 560 448,000
12/11/2020 800 0.00 ■■ 0.00 800 800 800 60 48,000
11/11/2020 900 0.10 11.11 800 900 800 2,200 1,980,000
10/11/2020 800 0.00 ■■ 0.00 800 800 700 2,760 2,208,000
09/11/2020 800 0.00 ■■ 0.00 800 900 700 3,670 2,936,000
06/11/2020 800 0.00 ■■ 0.00 800 800 800 740 592,000
05/11/2020 800 0.00 ■■ 0.00 800 800 800 4,700 3,760,000
04/11/2020 800 0.00 ■■ 0.00 800 800 800 90 72,000
03/11/2020 800 -0.10 -12.50 900 800 800 4,160 3,328,000
02/11/2020 800 0.00 ■■ 0.00 800 900 800 20 16,000
30/10/2020 800 0.00 ■■ 0.00 800 800 800 20,100 16,080,000
29/10/2020 800 0.00 ■■ 0.00 800 800 800 19,300 15,440,000
28/10/2020 800 0.00 ■■ 0.00 800 800 800 30,600 24,480,000
27/10/2020 800 0.00 ■■ 0.00 800 900 800 700 560,000
26/10/2020 900 0.10 11.11 800 900 800 260 234,000
23/10/2020 800 0.00 ■■ 0.00 800 800 800 5,320 4,256,000
22/10/2020 900 0.10 11.11 800 900 800 2,140 1,926,000
21/10/2020 800 0.00 ■■ 0.00 800 800 800 103,000 82,400,000
20/10/2020 900 0.00 ■■ 0.00 900 900 800 11,140 10,026,000
19/10/2020 800 0.00 ■■ 0.00 800 900 800 420 336,000
16/10/2020 900 0.10 11.11 800 900 800 2,200 1,980,000
15/10/2020 800 0.00 ■■ 0.00 800 900 800 3,500 2,800,000
14/10/2020 900 0.00 ■■ 0.00 900 900 800 260 234,000
13/10/2020 900 0.10 11.11 800 900 800 5,000 4,500,000
12/10/2020 800 0.00 ■■ 0.00 800 900 800 2,920 2,336,000
09/10/2020 800 0.00 ■■ 0.00 800 900 800 6,000 4,800,000
08/10/2020 800 0.00 ■■ 0.00 800 900 800 2,340 1,872,000
07/10/2020 900 0.00 ■■ 0.00 900 900 800 730 657,000
06/10/2020 900 0.10 11.11 800 900 800 139,400 125,460,000
05/10/2020 800 0.00 ■■ 0.00 800 900 800 2,600 2,080,000
02/10/2020 800 0.00 ■■ 0.00 800 900 800 3,060 2,448,000
01/10/2020 900 0.10 11.11 800 900 800 42,400 38,160,000
30/09/2020 800 0.00 ■■ 0.00 800 800 800 1,810 1,448,000
29/09/2020 900 0.10 11.11 800 900 800 1,030 927,000
28/09/2020 800 0.00 ■■ 0.00 800 900 800 89,200 71,360,000
25/09/2020 800 -0.10 -12.50 900 900 800 35,900 28,720,000
24/09/2020 900 0.00 ■■ 0.00 900 900 800 3,140 2,826,000
23/09/2020 900 0.10 11.11 800 900 800 3,010 2,709,000
22/09/2020 900 0.00 ■■ 0.00 900 900 800 23,840 21,456,000
21/09/2020 900 -0.10 -11.11 1,000 900 900 93,400 84,060,000
18/09/2020 1,000 -0.10 -10.00 1,100 1,000 1,000 2,020 2,020,000
17/09/2020 1,100 0.10 9.09 1,000 1,100 1,000 39,020 42,922,000
16/09/2020 1,000 0.10 10.00 900 1,000 1,000 229,800 229,800,000
15/09/2020 900 0.10 11.11 800 900 900 29,080 26,172,000
14/09/2020 800 0.10 12.50 700 800 800 7,180 5,744,000
11/09/2020 800 0.00 ■■ 0.00 800 800 700 440 352,000
10/09/2020 800 0.10 12.50 700 800 800 10 8,000
09/09/2020 700 0.00 ■■ 0.00 700 700 700 47,200 33,040,000
08/09/2020 800 0.00 ■■ 0.00 800 800 700 900 720,000
07/09/2020 800 -0.80 -100.00 800 0 0 0 0
04/09/2020 800 0.10 12.50 700 800 700 630 504,000
03/09/2020 700 0.00 ■■ 0.00 700 700 700 35,030 24,521,000
01/09/2020 800 0.00 ■■ 0.00 800 800 700 2,700 2,160,000
31/08/2020 800 0.10 12.50 700 800 800 630 504,000
28/08/2020 800 0.00 ■■ 0.00 800 800 700 560 448,000
27/08/2020 800 0.10 12.50 700 800 700 620 496,000
26/08/2020 800 0.00 ■■ 0.00 800 800 700 1,400 1,120,000
25/08/2020 800 0.00 ■■ 0.00 800 800 700 1,410 1,128,000
24/08/2020 800 0.00 ■■ 0.00 800 800 700 31,200 24,960,000
21/08/2020 800 0.00 ■■ 0.00 800 800 800 3,900 3,120,000
20/08/2020 800 0.00 ■■ 0.00 800 800 800 1,000 800,000
19/08/2020 800 0.00 ■■ 0.00 800 800 700 450 360,000
18/08/2020 800 0.10 12.50 700 800 700 1,330 1,064,000
17/08/2020 800 0.10 12.50 700 800 700 6,900 5,520,000
14/08/2020 700 -0.10 -14.29 800 800 700 1,350 945,000
13/08/2020 800 -0.80 -100.00 800 0 0 0 0
12/08/2020 800 0.00 ■■ 0.00 800 800 800 400 320,000
11/08/2020 800 0.00 ■■ 0.00 800 800 800 1,000 800,000
10/08/2020 800 0.10 12.50 700 800 800 2,700 2,160,000
07/08/2020 700 -0.10 -14.29 800 700 700 1,050 735,000
06/08/2020 800 0.10 12.50 700 800 800 260 208,000
05/08/2020 700 -0.10 -14.29 800 700 700 80 56,000
04/08/2020 800 0.00 ■■ 0.00 800 800 800 410 328,000
03/08/2020 800 -0.80 -100.00 800 0 0 0 0
31/07/2020 800 -0.80 -100.00 800 0 0 0 0
30/07/2020 800 0.10 12.50 700 800 700 3,700 2,960,000
29/07/2020 700 0.00 ■■ 0.00 700 700 700 9,470 6,629,000
28/07/2020 700 0.00 ■■ 0.00 700 700 700 270 189,000
27/07/2020 700 -0.10 -14.29 800 700 700 3,800 2,660,000
24/07/2020 800 -0.80 -100.00 800 0 0 0 0
23/07/2020 800 -0.80 -100.00 800 0 0 0 0
22/07/2020 800 0.00 ■■ 0.00 800 800 800 1,810 1,448,000
21/07/2020 800 0.00 ■■ 0.00 800 800 800 40 32,000
20/07/2020 800 0.00 ■■ 0.00 800 800 800 740 592,000
17/07/2020 800 0.00 ■■ 0.00 800 800 700 6,010 4,808,000
16/07/2020 800 0.00 ■■ 0.00 800 800 800 320 256,000
15/07/2020 800 -0.10 -12.50 900 800 800 3,500 2,800,000
14/07/2020 900 0.10 11.11 800 900 800 57,800 52,020,000
13/07/2020 800 0.00 ■■ 0.00 800 800 800 1,730 1,384,000
10/07/2020 800 0.00 ■■ 0.00 800 800 800 8,620 6,896,000
09/07/2020 900 0.10 11.11 800 900 800 2,360 2,124,000
08/07/2020 900 0.10 11.11 800 900 800 60 54,000
07/07/2020 800 -0.10 -12.50 900 900 800 24,320 19,456,000
06/07/2020 900 0.00 ■■ 0.00 900 900 900 420 378,000
03/07/2020 900 0.00 ■■ 0.00 900 900 800 70 63,000
02/07/2020 900 -0.10 -11.11 1,000 900 900 2,980 2,682,000
01/07/2020 1,000 0.10 10.00 900 1,000 1,000 100 100,000
30/06/2020 900 0.00 ■■ 0.00 900 900 900 2,100 1,890,000
29/06/2020 900 0.00 ■■ 0.00 900 900 900 3,350 3,015,000
26/06/2020 900 0.00 ■■ 0.00 900 900 900 1,720 1,548,000
25/06/2020 900 0.00 ■■ 0.00 900 900 900 95,400 85,860,000
24/06/2020 900 0.00 ■■ 0.00 900 900 900 1,820 1,638,000
23/06/2020 900 0.00 ■■ 0.00 900 900 900 8,920 8,028,000
22/06/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,710 2,710,000
19/06/2020 900 -0.10 -11.11 1,000 1,000 900 50,900 45,810,000
18/06/2020 1,000 0.10 10.00 900 1,000 900 2,170 2,170,000
17/06/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 110 110,000
16/06/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,550 2,550,000
15/06/2020 1,000 0.10 10.00 900 1,000 1,000 320 320,000
12/06/2020 900 -0.10 -11.11 1,000 1,000 900 1,540 1,386,000
11/06/2020 1,000 0.00 ■■ 0.00 1,000 1,100 900 20,040 20,040,000
10/06/2020 900 0.00 ■■ 0.00 900 1,000 900 24,870 22,383,000
09/06/2020 900 0.00 ■■ 0.00 900 900 800 10,630 9,567,000
08/06/2020 900 0.10 11.11 800 900 900 78,800 70,920,000
06/06/2020 900 0.10 11.11 800 900 700 2,350 2,115,000
05/06/2020 900 0.10 11.11 800 900 700 2,350 2,115,000
04/06/2020 900 0.00 ■■ 0.00 900 1,000 800 22,390 20,151,000
03/06/2020 1,000 0.10 10.00 900 1,000 900 2,250 2,250,000
02/06/2020 900 0.00 ■■ 0.00 900 900 900 1,030 927,000
01/06/2020 900 0.00 ■■ 0.00 900 900 800 4,230 3,807,000
31/05/2020 900 -0.10 -11.11 1,000 900 900 120 108,000
29/05/2020 900 -0.10 -11.11 1,000 900 900 120 108,000
28/05/2020 900 0.00 ■■ 0.00 900 1,000 900 14,810 13,329,000
27/05/2020 900 0.10 11.11 800 900 900 28,510 25,659,000
26/05/2020 800 0.00 ■■ 0.00 800 900 800 3,050 2,440,000
25/05/2020 800 0.00 ■■ 0.00 800 900 800 410 328,000
24/05/2020 900 0.10 11.11 800 900 800 6,820 6,138,000
22/05/2020 900 0.10 11.11 800 900 800 6,820 6,138,000
21/05/2020 800 0.00 ■■ 0.00 800 800 800 3,390 2,712,000
20/05/2020 900 0.00 ■■ 0.00 900 900 800 1,120 1,008,000
19/05/2020 900 0.10 11.11 800 900 800 1,330 1,197,000
18/05/2020 800 -0.10 -12.50 900 800 800 1,080 864,000
17/05/2020 800 -0.10 -12.50 900 900 800 1,050 840,000
15/05/2020 800 -0.10 -12.50 900 900 800 1,050 840,000
14/05/2020 900 0.00 ■■ 0.00 900 900 900 130 117,000
13/05/2020 800 0.00 ■■ 0.00 800 900 800 3,370 2,696,000
12/05/2020 900 0.10 11.11 800 900 800 2,020 1,818,000
11/05/2020 800 -0.10 -12.50 900 900 800 220 176,000
10/05/2020 800 -0.10 -12.50 900 900 800 2,370 1,896,000
08/05/2020 800 -0.10 -12.50 900 900 800 2,370 1,896,000
07/05/2020 900 0.10 11.11 800 900 800 2,060 1,854,000
06/05/2020 900 0.00 ■■ 0.00 900 900 800 220 198,000
05/05/2020 900 0.00 ■■ 0.00 900 900 900 2,050 1,845,000
04/05/2020 900 0.00 ■■ 0.00 900 900 900 1,880 1,692,000
01/05/2020 800 -0.10 -12.50 900 900 800 2,560 2,048,000
30/04/2020 800 -0.10 -12.50 900 900 800 2,560 2,048,000
29/04/2020 800 -0.10 -12.50 900 900 800 2,560 2,048,000
28/04/2020 900 0.00 ■■ 0.00 900 900 800 1,190 1,071,000
27/04/2020 900 0.00 ■■ 0.00 900 900 900 340 306,000
26/04/2020 900 0.10 11.11 800 900 800 30 27,000
24/04/2020 900 0.10 11.11 800 900 800 30 27,000
23/04/2020 800 0.10 12.50 700 800 800 8,520 6,816,000
22/04/2020 900 0.10 11.11 800 900 700 80 72,000
21/04/2020 800 0.00 ■■ 0.00 800 800 800 5,260 4,208,000
20/04/2020 800 0.00 ■■ 0.00 800 900 800 1,130 904,000
19/04/2020 800 0.00 ■■ 0.00 800 800 800 5,380 4,304,000
17/04/2020 800 0.00 ■■ 0.00 800 800 800 5,380 4,304,000
16/04/2020 800 0.00 ■■ 0.00 800 900 800 630 504,000
15/04/2020 800 0.00 ■■ 0.00 800 800 700 170 136,000
14/04/2020 800 0.00 ■■ 0.00 800 800 800 1,670 1,336,000
13/04/2020 800 0.00 ■■ 0.00 800 900 800 670 536,000
12/04/2020 900 0.00 ■■ 0.00 900 900 800 3,190 2,871,000
10/04/2020 900 0.00 ■■ 0.00 900 900 800 3,190 2,871,000
09/04/2020 900 0.10 11.11 800 900 900 150 135,000
08/04/2020 800 0.00 ■■ 0.00 800 800 800 2,180 1,744,000
07/04/2020 800 0.00 ■■ 0.00 800 800 800 7,540 6,032,000
06/04/2020 800 0.00 ■■ 0.00 800 800 700 6,540 5,232,000
05/04/2020 700 0.00 ■■ 0.00 700 800 700 560 392,000
03/04/2020 700 0.00 ■■ 0.00 700 800 700 560 392,000
02/04/2020 800 0.10 12.50 700 800 700 9,860 7,888,000
01/04/2020 800 0.10 12.50 700 800 700 9,860 7,888,000
31/03/2020 700 0.00 ■■ 0.00 700 700 700 3,750 2,625,000
30/03/2020 700 -0.10 -14.29 800 700 700 11,890 8,323,000
29/03/2020 800 0.00 ■■ 0.00 800 800 700 7,060 5,648,000
27/03/2020 800 0.00 ■■ 0.00 800 800 700 7,060 5,648,000
26/03/2020 800 0.00 ■■ 0.00 800 800 700 2,470 1,976,000
25/03/2020 800 0.00 ■■ 0.00 800 900 700 4,730 3,784,000
24/03/2020 800 0.00 ■■ 0.00 800 900 800 1,010 808,000
23/03/2020 800 -0.10 -12.50 900 900 800 6,850 5,480,000
22/03/2020 900 0.00 ■■ 0.00 900 900 800 2,110 1,899,000
20/03/2020 900 0.00 ■■ 0.00 900 900 800 2,110 1,899,000
19/03/2020 900 0.00 ■■ 0.00 900 900 800 1,860 1,674,000
18/03/2020 900 0.00 ■■ 0.00 900 900 800 2,000 1,800,000
17/03/2020 900 0.10 11.11 800 900 900 1,010 909,000
16/03/2020 800 0.00 ■■ 0.00 800 800 800 4,500 3,600,000
13/03/2020 800 0.00 ■■ 0.00 800 900 800 35,600 28,480,000
12/03/2020 900 0.00 ■■ 0.00 900 900 800 108,500 97,650,000
11/03/2020 900 0.00 ■■ 0.00 900 1,000 800 24,600 22,140,000
10/03/2020 1,000 0.10 10.00 900 1,000 800 5,300 5,300,000
09/03/2020 900 -0.10 -11.11 1,000 900 900 15,030 13,527,000
06/03/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 34,600 34,600,000
05/03/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 150 150,000
04/03/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 1,610 1,610,000
03/03/2020 1,000 0.10 10.00 900 1,000 1,000 6,100 6,100,000
02/03/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 9,010 9,010,000
28/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 1,820 1,820,000
27/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10 10,000
26/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 1,020 1,020,000
25/02/2020 1,000 0.10 10.00 900 1,000 900 1,710 1,710,000
24/02/2020 900 0.00 ■■ 0.00 900 900 900 11,620 10,458,000
21/02/2020 1,000 0.10 10.00 900 1,000 900 8,760 8,760,000
20/02/2020 900 -0.10 -11.11 1,000 900 900 1,280 1,152,000
19/02/2020 1,000 0.10 10.00 900 1,000 900 3,320 3,320,000
18/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 6,200 6,200,000
17/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 21,200 21,200,000
15/02/2020 900 -0.10 -11.11 1,000 1,100 900 6,040 5,436,000
14/02/2020 900 -0.10 -11.11 1,000 1,100 900 6,040 5,436,000
13/02/2020 1,100 0.10 9.09 1,000 1,100 1,000 6,930 7,623,000
12/02/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,230 3,230,000
11/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,830 2,830,000
10/02/2020 1,000 0.00 ■■ 0.00 1,000 1,100 900 3,440 3,440,000
09/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,350 2,350,000
07/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,350 2,350,000
06/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,800 2,800,000
05/02/2020 1,000 0.10 10.00 900 1,000 1,000 2,520 2,520,000
04/02/2020 1,000 0.10 10.00 900 1,000 900 160 160,000
03/02/2020 900 -0.10 -11.11 1,000 1,000 900 8,730 7,857,000
02/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,700 2,700,000
31/01/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,700 2,700,000
30/01/2020 900 -0.10 -11.11 1,000 1,000 900 2,600 2,340,000
29/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,220 3,220,000
28/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,220 3,220,000
27/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,220 3,220,000
26/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,220 3,220,000
24/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,220 3,220,000
23/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,220 3,220,000
22/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,220 3,220,000
21/01/2020 1,100 0.10 9.09 1,000 1,100 1,000 9,000 9,900,000
20/01/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10,000 10,000,000
17/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 85,600 85,600,000
16/01/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 31,000 31,000,000
15/01/2020 1,000 0.10 10.00 900 1,000 1,000 15,000 15,000,000
13/01/2020 1,000 0.10 10.00 900 1,000 900 2,440 2,440,000
10/01/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 7,130 7,130,000
09/01/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 4,890 4,890,000
08/01/2020 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 5,130 5,643,000
07/01/2020 1,100 0.10 9.09 1,000 1,100 1,000 16,500 18,150,000
06/01/2020 1,000 0.10 10.00 900 1,000 1,000 16,980 16,980,000
03/01/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 10,800 10,800,000
02/01/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 4,300 4,300,000
31/12/2019 900 -0.10 -11.11 1,000 1,000 900 31,900 28,710,000
30/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 1,510 1,510,000
27/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,280 2,280,000
26/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,500 2,500,000
25/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,010 2,010,000
24/12/2019 900 -0.10 -11.11 1,000 1,000 900 3,450 3,105,000
23/12/2019 900 -0.10 -11.11 1,000 1,000 900 4,780 4,302,000
20/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,560 2,560,000
19/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 1,830 1,830,000
18/12/2019 1,000 0.10 10.00 900 1,000 1,000 6,940 6,940,000
17/12/2019 900 -0.10 -11.11 1,000 900 900 24,000 21,600,000
16/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 900 900,000
13/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 41,000 41,000,000
12/12/2019 1,000 0.10 10.00 900 1,000 1,000 410 410,000
11/12/2019 1,000 0.10 10.00 900 1,000 900 1,680 1,680,000
10/12/2019 900 0.00 ■■ 0.00 900 1,000 900 3,050 2,745,000
09/12/2019 900 0.00 ■■ 0.00 900 1,000 900 3,020 2,718,000
06/12/2019 900 -0.10 -11.11 1,000 900 900 750 675,000
05/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 1,810 1,810,000
04/12/2019 1,000 0.10 10.00 900 1,000 1,000 100 100,000
03/12/2019 900 0.00 ■■ 0.00 900 900 900 470 423,000
02/12/2019 900 0.00 ■■ 0.00 900 1,000 900 25,100 22,590,000
29/11/2019 1,000 0.10 10.00 900 1,000 900 11,900 11,900,000
28/11/2019 900 0.00 ■■ 0.00 900 1,000 900 3,530 3,177,000
27/11/2019 1,000 0.10 10.00 900 1,000 900 1,100 1,100,000
26/11/2019 900 0.00 ■■ 0.00 900 1,000 900 34,600 31,140,000
25/11/2019 900 0.00 ■■ 0.00 900 1,000 900 2,780 2,502,000
22/11/2019 900 0.00 ■■ 0.00 900 1,000 900 2,500 2,250,000
21/11/2019 900 0.00 ■■ 0.00 900 1,000 900 33,700 30,330,000
20/11/2019 900 0.00 ■■ 0.00 900 1,000 900 320 288,000
19/11/2019 900 0.00 ■■ 0.00 900 1,000 900 7,080 6,372,000
18/11/2019 900 0.00 ■■ 0.00 900 1,000 800 3,490 3,141,000
15/11/2019 900 0.00 ■■ 0.00 900 900 900 3,620 3,258,000
14/11/2019 900 0.00 ■■ 0.00 900 900 900 21,600 19,440,000
13/11/2019 900 0.00 ■■ 0.00 900 900 800 5,900 5,310,000
12/11/2019 900 0.00 ■■ 0.00 900 900 900 25,100 22,590,000
11/11/2019 900 0.00 ■■ 0.00 900 900 900 2,090 1,881,000
08/11/2019 900 0.00 ■■ 0.00 900 900 900 3,500 3,150,000
07/11/2019 900 0.10 11.11 800 900 800 14,700 13,230,000
06/11/2019 800 -0.10 -12.50 900 900 800 1,780 1,424,000
05/11/2019 900 0.00 ■■ 0.00 900 900 900 100 90,000
04/11/2019 900 0.00 ■■ 0.00 900 1,000 900 3,330 2,997,000
01/11/2019 900 0.00 ■■ 0.00 900 900 800 2,790 2,511,000
31/10/2019 900 0.00 ■■ 0.00 900 900 900 32,400 29,160,000
30/10/2019 900 0.00 ■■ 0.00 900 1,000 800 41,900 37,710,000
29/10/2019 900 0.00 ■■ 0.00 900 900 900 3,360 3,024,000
28/10/2019 1,000 0.10 10.00 900 1,000 900 3,000 3,000,000
25/10/2019 900 0.00 ■■ 0.00 900 1,000 900 4,040 3,636,000
24/10/2019 900 0.00 ■■ 0.00 900 1,000 900 11,450 10,305,000
23/10/2019 1,000 0.10 10.00 900 1,000 900 5,520 5,520,000
22/10/2019 1,000 0.10 10.00 900 1,000 900 10,120 10,120,000
21/10/2019 900 0.00 ■■ 0.00 900 1,000 900 4,740 4,266,000
18/10/2019 900 0.00 ■■ 0.00 900 1,000 900 10,480 9,432,000
17/10/2019 900 0.00 ■■ 0.00 900 1,000 900 2,140 1,926,000
16/10/2019 900 0.00 ■■ 0.00 900 1,000 900 6,310 5,679,000
15/10/2019 900 0.00 ■■ 0.00 900 900 900 4,320 3,888,000
14/10/2019 900 0.00 ■■ 0.00 900 1,000 900 1,910 1,719,000
11/10/2019 900 0.00 ■■ 0.00 900 1,000 900 54,000 48,600,000
10/10/2019 900 0.00 ■■ 0.00 900 1,000 900 5,410 4,869,000
09/10/2019 900 0.00 ■■ 0.00 900 1,000 900 5,620 5,058,000
08/10/2019 900 0.00 ■■ 0.00 900 900 900 500 450,000
07/10/2019 900 0.00 ■■ 0.00 900 1,000 900 830 747,000
04/10/2019 900 0.00 ■■ 0.00 900 900 900 1,240 1,116,000
03/10/2019 900 0.00 ■■ 0.00 900 900 900 7,170 6,453,000
02/10/2019 900 -0.10 -11.11 1,000 900 900 8,320 7,488,000
01/10/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 2,760 2,760,000
30/09/2019 1,000 0.10 10.00 900 1,000 900 2,080 2,080,000
27/09/2019 1,000 0.10 10.00 900 1,000 900 7,770 7,770,000
26/09/2019 1,000 0.10 10.00 900 1,000 900 3,070 3,070,000
25/09/2019 900 0.00 ■■ 0.00 900 900 900 680 612,000
24/09/2019 900 0.00 ■■ 0.00 900 900 900 700 630,000
23/09/2019 900 0.00 ■■ 0.00 900 1,000 900 420 378,000
20/09/2019 900 -0.10 -11.11 1,000 1,000 900 920 828,000
19/09/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 1,610 1,610,000
18/09/2019 1,000 0.10 10.00 900 1,000 900 620 620,000
17/09/2019 1,000 0.10 10.00 900 1,000 900 900 900,000
16/09/2019 900 0.00 ■■ 0.00 900 1,000 900 4,260 3,834,000
13/09/2019 900 0.00 ■■ 0.00 900 1,000 900 5,470 4,923,000
12/09/2019 1,000 0.10 10.00 900 1,000 900 21,700 21,700,000
11/09/2019 900 0.00 ■■ 0.00 900 1,000 900 1,850 1,665,000
10/09/2019 1,000 0.10 10.00 900 1,000 900 1,490 1,490,000
09/09/2019 1,000 0.10 10.00 900 1,000 900 1,730 1,730,000
06/09/2019 900 0.00 ■■ 0.00 900 1,000 900 4,640 4,176,000
05/09/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 120 120,000
04/09/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 1,240 1,240,000
03/09/2019 1,000 0.10 10.00 900 1,000 900 1,150 1,150,000
30/08/2019 1,000 0.10 10.00 900 1,000 900 6,070 6,070,000
29/08/2019 1,000 0.10 10.00 900 1,000 900 3,240 3,240,000
28/08/2019 900 0.00 ■■ 0.00 900 1,000 900 5,150 4,635,000
27/08/2019 900 0.00 ■■ 0.00 900 1,000 900 10,050 9,045,000
26/08/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 8,870 8,870,000
23/08/2019 1,000 -0.10 -10.00 1,100 1,100 1,000 1,140 1,140,000
22/08/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 1,360 1,360,000
21/08/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 1,820 1,820,000
20/08/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 5,440 5,440,000
19/08/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 1,020 1,122,000
16/08/2019 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
15/08/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 4,170 4,587,000
14/08/2019 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
13/08/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 2,920 3,212,000
12/08/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 10 11,000
09/08/2019 1,100 0.10 9.09 1,000 1,100 1,100 2,010 2,211,000
08/08/2019 1,100 0.10 9.09 1,000 1,100 1,000 840 924,000
07/08/2019 1,100 0.10 9.09 1,000 1,100 1,000 670 737,000
06/08/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 5,350 5,350,000
05/08/2019 1,100 0.10 9.09 1,000 1,100 1,000 4,070 4,477,000
02/08/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 6,420 7,062,000
01/08/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 2,210 2,431,000
31/07/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 7,070 7,777,000
30/07/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 1,810 1,991,000
29/07/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 2,050 2,255,000
26/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 2,080 2,288,000
25/07/2019 1,000 -0.10 -10.00 1,100 1,100 1,000 2,760 2,760,000
24/07/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 2,480 2,728,000
23/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 30 33,000
22/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 1,970 2,167,000
19/07/2019 1,000 0.10 10.00 900 1,000 1,000 1,280 1,280,000
18/07/2019 1,100 0.10 9.09 1,000 1,100 900 1,090 1,199,000
17/07/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 1,550 1,550,000
16/07/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 140 140,000
15/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 70 77,000
12/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 7,380 8,118,000
11/07/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 2,080 2,288,000
10/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 2,230 2,453,000
09/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 1,230 1,353,000
08/07/2019 1,000 -0.10 -10.00 1,100 1,100 1,000 16,640 16,640,000
05/07/2019 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 5,290 5,819,000
04/07/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 3,830 4,213,000
03/07/2019 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 5,010 5,511,000
02/07/2019 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 4,530 4,983,000
01/07/2019 1,100 0.10 9.09 1,000 1,100 1,000 6,920 7,612,000
28/06/2019 1,100 0.10 9.09 1,000 1,100 1,000 50 55,000
27/06/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 170 187,000
26/06/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 4,700 5,170,000
25/06/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 780 858,000
24/06/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 5,900 6,490,000
21/06/2019 1,100 0.10 9.09 1,000 1,100 1,000 1,590 1,749,000
20/06/2019 1,100 0.10 9.09 1,000 1,100 1,000 5,770 6,347,000
19/06/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 5,200 5,200,000
18/06/2019 1,100 0.10 9.09 1,000 1,100 900 5,040 5,544,000
17/06/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 4,470 4,470,000
16/06/2019 1,100 0.00 ■■ 0.00 1,100 1,200 1,000 29,570 32,527,000
14/06/2019 1,100 0.00 ■■ 0.00 1,100 1,200 1,000 29,570 32,527,000
13/06/2019 1,100 -0.10 -9.09 1,200 1,200 1,100 5,010 5,511,000
11/06/2019 1,200 0.10 8.33 1,100 1,200 1,100 19,140 22,968,000
10/06/2019 1,100 0.10 9.09 1,000 1,100 1,100 3,110 3,421,000
09/06/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 25,110 25,110,000
07/06/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 25,110 25,110,000
06/06/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 2,450 2,450,000
05/06/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,500 2,500,000
04/06/2019 900 -0.10 -11.11 1,000 1,000 900 4,280 3,852,000
03/06/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,770 2,770,000
02/06/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 4,850 4,850,000
31/05/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 4,850 4,850,000
30/05/2019 1,000 0.10 10.00 900 1,000 1,000 5,960 5,960,000
29/05/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 1,940 1,940,000
28/05/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 1,940 1,940,000
27/05/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 160 160,000
26/05/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 3,780 3,780,000
24/05/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 3,780 3,780,000
23/05/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 3,210 3,210,000
22/05/2019 1,000 0.10 10.00 900 1,000 900 2,050 2,050,000
21/05/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 7,120 7,120,000
20/05/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 4,810 4,810,000
19/05/2019 1,100 0.10 9.09 1,000 1,100 1,000 3,970 4,367,000
17/05/2019 1,100 0.10 9.09 1,000 1,100 1,000 3,970 4,367,000
16/05/2019 1,100 0.10 9.09 1,000 1,100 1,000 390 429,000
15/05/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 3,520 3,520,000
14/05/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,540 3,540,000
13/05/2019 1,100 0.10 9.09 1,000 1,100 1,000 4,120 4,532,000
12/05/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 210 231,000
10/05/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 210 231,000
09/05/2019 1,100 0.10 9.09 1,000 1,100 1,000 3,950 4,345,000
08/05/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 3,310 3,310,000
07/05/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 4,110 4,110,000
06/05/2019 1,000 -0.10 -10.00 1,100 1,100 1,000 5,550 5,550,000
05/05/2019 1,100 0.10 9.09 1,000 1,100 1,000 200 220,000
03/05/2019 1,100 0.10 9.09 1,000 1,100 1,000 200 220,000
02/05/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 750 825,000
01/05/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 5,080 5,588,000
30/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 5,080 5,588,000
29/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 5,080 5,588,000
28/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 5,080 5,588,000
26/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 5,080 5,588,000
25/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 1,610 1,771,000
24/04/2019 1,100 0.10 9.09 1,000 1,100 1,000 5,290 5,819,000
23/04/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 4,490 4,490,000
22/04/2019 1,100 0.10 9.09 1,000 1,100 1,000 6,700 7,370,000
21/04/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 9,750 9,750,000
19/04/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 9,750 9,750,000
18/04/2019 1,100 0.10 9.09 1,000 1,100 1,000 5,540 6,094,000
17/04/2019 1,100 0.10 9.09 1,000 1,100 1,000 2,480 2,728,000
16/04/2019 1,100 0.10 9.09 1,000 1,100 1,000 1,200 1,320,000
15/04/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 5,430 5,430,000
14/04/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 5,430 5,430,000
12/04/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 5,430 5,430,000
11/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 8,420 9,262,000
10/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 3,400 3,740,000
09/04/2019 1,000 -0.10 -10.00 1,100 1,100 1,000 7,290 7,290,000
08/04/2019 1,000 -0.10 -10.00 1,100 1,200 1,000 13,990 13,990,000
07/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 17,510 19,261,000
05/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 17,510 19,261,000
04/04/2019 1,000 -0.10 -10.00 1,100 1,100 1,000 9,730 9,730,000
03/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 6,410 7,051,000
02/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 5,280 5,808,000
01/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 7,170 7,887,000
29/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 5,400 5,940,000
28/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 450 495,000
27/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 11,210 11,210,000
26/03/2019 1,100 0.10 9.09 1,000 1,100 900 13,240 14,564,000
25/03/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 7,690 7,690,000
22/03/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10,100 10,100,000
21/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 14,610 14,610,000
20/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 12,300 12,300,000
19/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 12,660 13,926,000
18/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 7,800 8,580,000
15/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 10,870 10,870,000
14/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 18,620 18,620,000
13/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 7,190 7,190,000
12/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 11,650 11,650,000
11/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 17,640 19,404,000
08/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 5,390 5,390,000
07/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 28,090 28,090,000
06/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 11,930 13,123,000
05/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 15,090 16,599,000
04/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 15,040 15,040,000
01/03/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 9,560 9,560,000
28/02/2019 1,100 0.10 9.09 1,000 1,100 1,000 10,520 11,572,000
27/02/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 11,510 11,510,000
26/02/2019 1,000 0.10 10.00 900 1,000 900 9,210 9,210,000
25/02/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 9,450 9,450,000
22/02/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 10,230 10,230,000
21/02/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 12,070 12,070,000
20/02/2019 1,100 0.10 9.09 1,000 1,100 1,000 11,490 12,639,000
19/02/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 980 1,078,000
18/02/2019 1,100 0.10 9.09 1,000 1,100 1,000 1,150 1,265,000
15/02/2019 1,100 0.10 9.09 1,000 1,100 1,000 6,150 6,765,000
14/02/2019 1,100 0.10 9.09 1,000 1,100 1,000 11,550 12,705,000
13/02/2019 1,100 0.10 9.09 1,000 1,100 900 16,900 18,590,000
12/02/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 10,640 10,640,000
11/02/2019 1,000 0.00 ■■ 0.00 1,000 1,100 900 6,180 6,180,000
01/02/2019 1,100 0.10 9.09 1,000 1,100 1,000 10,210 11,231,000
31/01/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 9,600 9,600,000
30/01/2019 1,000 0.10 10.00 900 1,000 900 11,110 11,110,000
29/01/2019 900 -0.10 -11.11 1,000 1,000 900 16,320 14,688,000
28/01/2019 1,000 0.10 10.00 900 1,000 1,000 5,010 5,010,000
25/01/2019 900 -0.10 -11.11 1,000 1,000 900 2,810 2,529,000
24/01/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 9,890,000 9,890,000,000
23/01/2019 900 -0.10 -11.11 1,000 1,000 900 9,970,000 8,973,000,000
22/01/2019 900 -0.10 -11.11 1,000 1,000 900 9,550,000 8,595,000,000
21/01/2019 1,000 0.10 10.00 900 1,000 900 4,800,000 4,800,000,000
19/01/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 14,190,000 14,190,000,000
02/01/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 44,000 44,000,000
28/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 67,900 67,900,000
27/12/2018 900 -0.10 -11.11 1,000 1,000 900 63,900 57,510,000
26/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 30,500 30,500,000
25/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 22,500 22,500,000
24/12/2018 1,000 0.10 10.00 900 1,000 900 161,900 161,900,000
21/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 75,200 75,200,000
20/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 78,900 78,900,000
19/12/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 179,200 179,200,000
18/12/2018 1,000 0.10 10.00 900 1,000 900 184,100 184,100,000
17/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 245,700 245,700,000
14/12/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 106,000 106,000,000
13/12/2018 1,100 0.10 9.09 1,000 1,100 1,000 19,700 21,670,000
12/12/2018 1,100 0.10 9.09 1,000 1,100 1,000 24,500 26,950,000
11/12/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 35,000 38,500,000
10/12/2018 1,100 0.10 9.09 1,000 1,100 1,000 146,100 160,710,000
07/12/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 34,300 34,300,000
06/12/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 158,100 173,910,000
05/12/2018 1,100 0.10 9.09 1,000 1,100 1,100 34,700 38,170,000
04/12/2018 1,100 0.10 9.09 1,000 1,100 1,000 119,700 131,670,000
03/12/2018 1,000 -0.10 -10.00 1,100 1,100 1,000 90,400 90,400,000
30/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 16,000 17,600,000
29/11/2018 1,100 0.10 9.09 1,000 1,100 1,100 32,100 35,310,000
28/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 73,100 80,410,000
27/11/2018 1,100 0.10 9.09 1,000 1,100 1,100 33,200 36,520,000
26/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 104,700 115,170,000
23/11/2018 1,200 0.10 8.33 1,100 1,200 1,100 14,500 17,400,000
22/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 5,300 5,830,000
21/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 33,200 36,520,000
20/11/2018 1,000 -0.10 -10.00 1,100 1,100 1,000 68,300 68,300,000
19/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 65,000 71,500,000
16/11/2018 1,100 0.10 9.09 1,000 1,100 1,000 48,500 53,350,000
15/11/2018 1,000 -0.10 -10.00 1,100 1,100 1,000 72,000 72,000,000
14/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 130,300 143,330,000
13/11/2018 1,100 -0.10 -9.09 1,200 1,200 1,100 110,000 121,000,000
12/11/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 33,500 40,200,000
09/11/2018 1,200 0.10 8.33 1,100 1,200 1,100 53,300 63,960,000
08/11/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 132,100 158,520,000
07/11/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 30,700 36,840,000
06/11/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 56,400 67,680,000
05/11/2018 1,200 0.10 8.33 1,100 1,200 1,100 57,600 69,120,000
02/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 81,400 89,540,000
01/11/2018 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 90,500 99,550,000
31/10/2018 1,200 0.10 8.33 1,100 1,200 1,100 105,200 126,240,000
30/10/2018 1,200 0.10 8.33 1,100 1,200 1,100 20,300 24,360,000
29/10/2018 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 73,600 80,960,000
26/10/2018 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 106,600 117,260,000
25/10/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 185,800 222,960,000
24/10/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 76,300 91,560,000
23/10/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 285,600 371,280,000
22/10/2018 1,400 0.10 7.14 1,300 1,400 1,300 89,900 125,860,000
19/10/2018 1,300 -0.10 -7.69 1,400 1,500 1,300 185,400 241,020,000
18/10/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 214,700 322,050,000
17/10/2018 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 262,800 394,200,000
16/10/2018 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 206,900 310,350,000
15/10/2018 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 173,200 277,120,000
12/10/2018 1,600 0.20 12.50 1,400 1,600 1,500 305,200 488,320,000
11/10/2018 1,500 -0.10 -6.67 1,600 1,700 1,400 541,500 812,250,000
10/10/2018 1,600 0.20 12.50 1,400 1,600 1,500 1,883,800 3,014,080,000
09/10/2018 1,400 0.10 7.14 1,300 1,400 1,400 28,300 39,620,000
08/10/2018 1,300 0.10 7.69 1,200 1,300 1,300 16,900 21,970,000
05/10/2018 1,200 0.30 25.00 900 1,200 1,200 48,600 58,320,000
01/06/2018 890 -0.06 -6.74 950 1,000 890 1,342,440 1,194,771,600
31/05/2018 950 -0.07 -7.37 1,020 950 950 290,780 276,241,000
30/05/2018 1,020 -0.07 -6.86 1,090 1,020 1,020 243,240 248,104,800
29/05/2018 1,090 -0.08 -7.34 1,170 1,090 1,090 131,500 143,335,000
28/05/2018 1,170 -0.03 -2.56 1,200 1,200 1,120 24,220 28,337,400
25/05/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 2,260 2,712,000
24/05/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 6,960 8,352,000
23/05/2018 1,200 -0.02 -1.67 1,220 1,200 1,150 8,480 10,176,000
22/05/2018 1,220 -0.07 -5.74 1,220 1,240 1,150 58,260 71,077,200
21/05/2018 1,220 0.04 3.28 1,180 1,250 1,180 19,130 23,338,600
18/05/2018 1,180 -0.05 -4.24 1,230 1,230 1,180 17,350 20,473,000
17/05/2018 1,230 -0.02 -1.63 1,250 1,260 1,230 16,430 20,208,900
16/05/2018 1,250 0.03 2.40 1,250 1,280 1,200 20,270 25,337,500
15/05/2018 1,250 -0.01 -0.80 1,260 1,260 1,220 20,370 25,462,500
14/05/2018 1,260 -0.02 -1.59 1,260 1,260 1,230 12,350 15,561,000
11/05/2018 1,260 0.05 3.97 1,210 1,270 1,160 18,710 23,574,600
10/05/2018 1,210 -0.07 -5.79 1,280 1,280 1,210 24,550 29,705,500
09/05/2018 1,280 0.03 2.34 1,250 1,300 1,260 12,530 16,038,400
08/05/2018 1,250 0.08 6.40 1,170 1,250 1,200 66,650 83,312,500
07/05/2018 1,170 0.07 5.98 1,100 1,170 1,140 27,960 32,713,200
04/05/2018 1,100 -0.03 -2.73 1,130 1,150 1,100 39,220 43,142,000
03/05/2018 1,130 -0.04 -3.54 1,170 1,180 1,130 62,930 71,110,900
02/05/2018 1,170 -0.03 -2.56 1,200 1,200 1,170 32,390 37,896,300
27/04/2018 1,200 0.04 3.33 1,160 1,230 1,150 16,450 19,740,000
26/04/2018 1,160 -0.08 -6.90 1,240 1,260 1,160 71,400 82,824,000
25/04/2018 1,240 -0.01 -0.81 1,250 1,270 1,190 40,490 50,207,600
24/04/2018 1,240 -0.01 -0.81 1,250 1,270 1,190 40,490 50,207,600
23/04/2018 1,250 -0.02 -1.60 1,270 1,270 1,190 165,580 206,975,000
20/04/2018 1,270 -0.05 -3.94 1,320 1,300 1,260 26,460 33,604,200
19/04/2018 1,320 -0.01 -0.76 1,330 1,320 1,290 11,360 14,995,200
18/04/2018 1,330 0.01 0.75 1,320 1,340 1,280 10,220 13,592,600
13/04/2018 1,310 0.02 1.53 1,290 1,310 1,270 22,040 28,872,400
12/04/2018 1,290 -0.05 -3.88 1,290 1,340 1,230 48,460 62,513,400
11/04/2018 1,290 -0.01 -0.78 1,300 1,350 1,210 62,450 80,560,500
10/04/2018 1,300 -0.04 -3.08 1,340 1,350 1,300 64,800 84,240,000
09/04/2018 1,340 0.01 0.75 1,340 1,350 1,340 56,900 76,246,000
06/04/2018 1,340 -0.03 -2.24 1,370 1,390 1,340 53,600 71,824,000
05/04/2018 1,370 -0.03 -2.19 1,400 1,400 1,350 64,960 88,995,200
04/04/2018 1,400 0.02 1.43 1,380 1,400 1,360 28,610 40,054,000
03/04/2018 1,380 -0.01 -0.72 1,380 1,390 1,350 33,360 46,036,800
02/04/2018 1,380 -0.03 -2.17 1,410 1,410 1,380 55,290 76,300,200
30/03/2018 1,410 -0.01 -0.71 1,410 1,410 1,380 57,850 81,568,500
29/03/2018 1,410 0.01 0.71 1,400 1,410 1,380 39,980 56,371,800
28/03/2018 1,400 -0.01 -0.71 1,410 1,420 1,400 66,190 92,666,000
27/03/2018 1,410 -0.01 -0.71 1,410 1,410 1,370 72,460 102,168,600
26/03/2018 1,410 0.03 2.13 1,380 1,420 1,380 51,550 72,685,500
25/03/2018 1,380 -0.02 -1.45 1,400 1,390 1,340 46,670 64,404,600
23/03/2018 1,380 -0.02 -1.45 1,400 1,390 1,340 46,670 64,404,600
22/03/2018 1,400 -0.03 -2.14 1,400 1,400 1,350 56,080 78,512,000
21/03/2018 1,400 0.02 1.43 1,380 1,400 1,360 44,600 62,440,000
20/03/2018 1,380 -0.03 -2.17 1,410 1,410 1,380 64,070 88,416,600
19/03/2018 1,410 0.01 0.71 1,400 1,440 1,380 59,200 83,472,000
16/03/2018 1,400 -0.04 -2.86 1,440 1,440 1,350 147,830 206,962,000
15/03/2018 1,440 -0.01 -0.69 1,440 1,440 1,400 57,920 83,404,800
14/03/2018 1,440 0.01 0.69 1,430 1,440 1,410 42,670 61,444,800
13/03/2018 1,430 -0.01 -0.70 1,430 1,430 1,390 85,680 122,522,400
12/03/2018 1,430 -0.10 -6.99 1,530 1,540 1,470 119,420 170,770,600
09/03/2018 1,480 -0.05 -3.38 1,530 1,540 1,470 55,970 82,835,600
08/03/2018 1,530 -0.02 -1.31 1,550 1,560 1,500 26,040 39,841,200
07/03/2018 1,550 0.02 1.29 1,530 1,560 1,500 47,900 74,245,000
06/03/2018 1,530 -0.11 -7.19 1,640 1,640 1,530 471,840 721,915,200
05/03/2018 1,640 -0.12 -7.32 1,760 1,840 1,640 254,080 416,691,200
02/03/2018 1,760 0.06 3.41 1,700 1,810 1,720 421,670 742,139,200
01/03/2018 1,700 0.11 6.47 1,590 1,700 1,650 516,360 877,812,000
28/02/2018 1,590 0.10 6.29 1,490 1,590 1,510 165,320 262,858,800
27/02/2018 1,490 0.09 6.04 1,400 1,490 1,310 278,460 414,905,400
26/02/2018 1,400 0.05 3.57 1,350 1,420 1,300 196,140 274,596,000
25/02/2018 1,350 0.06 4.44 1,290 1,370 1,200 96,120 129,762,000
23/02/2018 1,350 0.06 4.44 1,290 1,370 1,200 96,120 129,762,000
22/02/2018 1,290 -0.01 -0.78 1,300 1,340 1,290 72,590 93,641,100
21/02/2018 1,300 0.08 6.15 1,220 1,300 1,220 134,590 174,967,000
14/02/2018 1,220 0.03 2.46 1,190 1,250 1,190 74,930 91,414,600
13/02/2018 1,220 0.03 2.46 1,190 1,250 1,190 74,930 91,414,600
12/02/2018 1,190 -0.07 -5.88 1,260 1,260 1,190 78,830 93,807,700
09/02/2018 1,260 0.05 3.97 1,210 1,270 1,130 297,420 374,749,200
08/02/2018 1,210 -0.09 -7.44 1,300 1,250 1,210 501,810 607,190,100
07/02/2018 1,300 -0.19 -14.62 1,490 1,390 1,300 771,440 1,002,872,000
06/02/2018 1,390 -0.10 -7.19 1,490 0 0 130,290 181,103,100
05/02/2018 1,490 -0.11 -7.38 1,600 1,500 1,490 384,600 573,054,000
02/02/2018 1,600 -0.11 -6.88 1,710 1,710 1,600 225,440 360,704,000
01/02/2018 1,710 -0.06 -3.51 1,770 1,800 1,700 144,070 246,359,700
31/01/2018 1,770 -0.05 -2.82 1,820 1,800 1,750 194,910 344,990,700
30/01/2018 1,820 0.02 1.10 1,800 1,840 1,800 217,440 395,740,800
29/01/2018 1,800 0.01 0.56 1,790 1,830 1,780 152,940 275,292,000
26/01/2018 1,790 -0.02 -1.12 1,810 1,860 1,790 249,740 447,034,600
25/01/2018 1,810 -0.13 -7.18 1,940 1,910 1,810 839,350 1,519,223,500
24/01/2018 2,730 0.65 23.81 2,080 2,070 1,940 99,390 271,334,700
22/01/2018 1,940 -0.14 -7.22 2,080 2,070 1,940 811,480 1,574,271,200
19/01/2018 2,080 -0.02 -0.96 2,080 2,130 2,060 204,710 425,796,800
18/01/2018 2,080 -0.04 -1.92 2,120 2,120 2,060 178,810 371,924,800
17/01/2018 2,120 -0.02 -0.94 2,140 2,150 2,100 464,090 983,870,800
16/01/2018 2,140 -0.01 -0.47 2,150 2,160 2,130 180,140 385,499,600
15/01/2018 2,150 0.01 0.47 2,140 2,160 2,130 114,510 246,196,500
14/01/2018 2,140 -0.03 -1.40 2,170 2,180 2,140 329,920 706,028,800
12/01/2018 2,140 -0.03 -1.40 2,170 2,180 2,140 329,920 706,028,800
11/01/2018 2,170 0.01 0.46 2,160 2,190 2,150 346,450 751,796,500
10/01/2018 2,160 0.04 1.85 2,120 2,200 2,120 261,820 565,531,200
09/01/2018 2,120 -0.03 -1.42 2,150 2,150 2,100 316,120 670,174,400
08/01/2018 2,150 -0.03 -1.40 2,180 2,170 2,150 228,790 491,898,500
05/01/2018 2,180 0.03 1.38 2,150 2,190 2,150 199,380 434,648,400
04/01/2018 2,150 -0.02 -0.93 2,170 2,190 2,140 315,920 679,228,000
03/01/2018 2,170 -0.01 -0.46 2,180 2,210 2,150 324,170 703,448,900
02/01/2018 2,180 -0.02 -0.92 2,180 2,220 2,160 212,800 463,904,000
01/01/2018 2,180 -0.04 -1.83 2,220 2,240 2,170 579,000 1,262,220,000
29/12/2017 2,180 -0.04 -1.83 2,220 2,240 2,170 579,000 1,262,220,000
28/12/2017 2,220 -0.09 -4.05 2,310 2,320 2,220 216,300 480,186,000
27/12/2017 2,310 0.15 6.49 2,160 2,310 2,160 715,730 1,653,336,300
26/12/2017 2,160 -0.16 -7.41 2,320 2,320 2,160 2,586,040 5,585,846,400
25/12/2017 2,320 -0.17 -7.33 2,490 2,350 2,320 1,177,950 2,732,844,000
22/12/2017 2,490 -0.18 -7.23 2,670 2,570 2,490 990,120 2,465,398,800
21/12/2017 2,670 -0.01 -0.37 2,680 2,700 2,650 97,950 261,526,500
20/12/2017 2,680 -0.04 -1.49 2,720 2,710 2,650 234,410 628,218,800
19/12/2017 2,750 0.03 1.09 2,720 2,810 2,720 111,960 307,890,000
18/12/2017 2,790 0.07 2.51 2,720 2,800 2,720 20,900 58,311,000
17/12/2017 2,720 0.02 0.74 2,700 2,720 2,690 214,480 583,385,600
15/12/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,900 5,130,000
14/12/2017 2,700 0.01 0.37 2,690 2,700 2,650 19,070 51,489,000
13/12/2017 2,700 -0.03 -1.11 2,730 2,790 2,690 207,300 559,710,000
12/12/2017 2,730 -0.05 -1.83 2,780 2,800 2,720 148,460 405,295,800
11/12/2017 2,760 -0.02 -0.72 2,780 2,800 2,760 3,010 8,307,600
08/12/2017 2,780 0.02 0.72 2,780 2,810 2,780 29,540 82,121,200
07/12/2017 2,780 0.01 0.36 2,780 2,830 2,760 148,250 412,135,000
05/12/2017 2,820 -0.07 -2.42 2,900 2,900 2,790 152,130 429,006,600
04/12/2017 2,890 0.08 2.85 2,800 2,910 2,750 279,890 808,882,100
01/12/2017 2,810 -0.02 -0.71 2,780 2,830 2,700 472,370 1,327,359,700
30/11/2017 2,830 -0.14 -4.71 2,880 2,950 2,800 257,930 729,941,900
29/11/2017 2,970 0.05 1.71 2,920 3,090 2,920 200,870 596,583,900
28/11/2017 2,920 0.09 3.18 2,860 3,020 2,860 710,300 2,074,076,000
27/11/2017 2,830 0.10 3.66 2,730 2,850 2,730 367,240 1,039,289,200
24/11/2017 2,730 0.02 0.74 2,760 2,770 2,700 99,390 271,334,700
23/11/2017 2,710 0.01 0.37 2,700 2,770 2,700 157,220 426,066,200
22/11/2017 2,700 -0.06 -2.17 2,730 2,770 2,700 281,370 759,699,000
21/11/2017 2,760 0.00 ■■ 0.00 2,760 2,800 2,740 81,870 225,961,200
20/11/2017 2,760 0.06 2.22 2,690 2,790 2,690 108,840 300,398,400
17/11/2017 2,700 -0.02 -0.74 2,750 2,750 2,690 106,050 286,335,000
16/11/2017 2,720 0.10 3.82 2,640 2,720 2,620 127,330 346,337,600
15/11/2017 2,620 -0.05 -1.87 2,670 2,670 2,610 97,390 255,161,800
14/11/2017 2,670 0.00 ■■ 0.00 2,690 2,690 2,590 103,390 276,051,300
13/11/2017 2,670 -0.03 -1.11 2,720 2,720 2,610 60,550 161,668,500
10/11/2017 2,700 -0.05 -1.82 2,640 2,740 2,640 80,350 216,945,000
09/11/2017 2,750 -0.01 -0.36 2,720 2,790 2,700 96,410 265,127,500
08/11/2017 2,760 -0.03 -1.08 2,790 2,800 2,740 72,580 200,320,800
07/11/2017 2,790 0.13 4.89 2,680 2,840 2,680 213,720 596,278,800
06/11/2017 2,660 0.11 4.31 2,690 2,690 2,510 75,890 201,867,400
03/11/2017 2,550 -0.05 -1.92 2,600 2,640 2,480 206,180 525,759,000
02/11/2017 2,600 -0.15 -5.45 2,750 2,840 2,600 147,730 384,098,000
01/11/2017 2,750 -0.02 -0.72 2,770 2,890 2,750 106,790 293,672,500
31/10/2017 2,770 -0.19 -6.42 2,920 2,950 2,770 187,570 519,568,900
30/10/2017 2,960 0.00 ■■ 0.00 3,120 3,120 2,950 135,090 399,866,400
27/10/2017 2,960 0.19 6.86 2,800 2,960 2,770 302,480 895,340,800
26/10/2017 2,770 -0.15 -5.14 2,940 2,970 2,750 483,360 1,338,907,200
25/10/2017 2,920 -0.15 -4.89 3,070 3,130 2,900 258,460 754,703,200
24/10/2017 3,070 -0.04 -1.29 3,090 3,110 3,050 179,520 551,126,400
23/10/2017 3,110 -0.23 -6.89 3,320 3,350 3,110 1,094,800 3,404,828,000
20/10/2017 3,340 -0.06 -1.76 3,380 3,410 3,330 199,670 666,897,800
19/10/2017 3,400 -0.04 -1.16 3,460 3,460 3,390 250,290 850,986,000
18/10/2017 3,440 0.00 ■■ 0.00 3,460 3,460 3,410 293,850 1,010,844,000
17/10/2017 3,440 0.02 0.58 3,440 3,460 3,420 209,940 722,193,600
16/10/2017 3,420 0.05 1.48 3,370 3,430 3,370 370,520 1,267,178,400
13/10/2017 3,370 0.01 0.30 3,360 3,420 3,340 231,520 780,222,400
12/10/2017 3,360 -0.04 -1.18 3,440 3,440 3,350 319,790 1,074,494,400
11/10/2017 3,400 -0.04 -1.16 3,440 3,450 3,360 268,550 913,070,000
10/10/2017 3,440 -0.01 -0.29 3,450 3,490 3,300 509,150 1,751,476,000
09/10/2017 3,450 -0.09 -2.54 3,500 3,500 3,400 221,320 763,554,000
06/10/2017 3,540 0.02 0.57 3,590 3,590 3,490 166,830 590,578,200
05/10/2017 3,520 0.02 0.57 3,500 3,580 3,500 52,980 186,489,600
04/10/2017 3,500 0.02 0.57 3,400 3,500 3,400 182,770 639,695,000
03/10/2017 3,480 -0.12 -3.33 3,610 3,610 3,470 272,120 946,977,600
02/10/2017 3,600 0.00 ■■ 0.00 3,600 3,640 3,600 162,310 584,316,000
29/09/2017 3,600 -0.05 -1.37 3,620 3,630 3,600 290,950 1,047,420,000
28/09/2017 3,650 -0.02 -0.54 3,680 3,680 3,600 387,050 1,412,732,500
27/09/2017 3,670 0.03 0.82 3,630 3,690 3,630 373,210 1,369,680,700
26/09/2017 3,640 -0.08 -2.15 3,700 3,750 3,640 816,500 2,972,060,000
25/09/2017 3,720 -0.04 -1.06 3,760 3,790 3,700 452,010 1,681,477,200
22/09/2017 3,760 -0.09 -2.34 3,770 3,850 3,750 940,280 3,535,452,800
21/09/2017 3,850 -0.05 -1.28 3,900 3,950 3,800 502,970 1,936,434,500
20/09/2017 3,900 -0.12 -2.99 4,140 4,140 3,900 630,670 2,459,613,000
19/09/2017 4,020 0.26 6.91 3,790 4,020 3,780 2,270,600 9,127,812,000
18/09/2017 3,760 0.00 ■■ 0.00 3,760 3,790 3,710 229,490 862,882,400
15/09/2017 3,760 0.07 1.90 3,730 3,800 3,700 194,940 732,974,400
14/09/2017 3,690 -0.02 -0.54 3,710 3,710 3,600 236,610 873,090,900
13/09/2017 3,710 0.00 ■■ 0.00 3,710 3,740 3,670 213,530 792,196,300
12/09/2017 3,710 0.00 ■■ 0.00 3,700 3,720 3,660 260,630 966,937,300
11/09/2017 3,710 -0.03 -0.80 3,750 3,750 3,680 264,250 980,367,500
08/09/2017 3,740 0.00 ■■ 0.00 3,720 3,770 3,720 128,210 479,505,400
07/09/2017 3,740 0.01 0.27 3,720 3,780 3,720 140,260 524,572,400
06/09/2017 3,730 -0.01 -0.27 3,740 3,760 3,720 192,490 717,987,700
05/09/2017 3,740 -0.02 -0.53 3,740 3,770 3,720 161,570 604,271,800
01/09/2017 3,760 -0.01 -0.27 3,790 3,790 3,740 96,510 362,877,600
31/08/2017 3,770 -0.01 -0.26 3,790 3,800 3,750 164,820 621,371,400
30/08/2017 3,780 0.04 1.07 3,790 3,810 3,770 270,700 1,023,246,000
29/08/2017 3,740 -0.08 -2.09 3,800 3,820 3,730 213,630 798,976,200
28/08/2017 3,820 0.08 2.14 3,730 3,820 3,710 367,310 1,403,124,200
25/08/2017 3,740 0.03 0.81 3,710 3,790 3,700 305,330 1,141,934,200
24/08/2017 3,710 0.01 0.27 3,700 3,780 3,700 347,510 1,289,262,100
23/08/2017 3,700 -0.09 -2.37 3,790 3,790 3,700 230,000 851,000,000
22/08/2017 3,790 -0.01 -0.26 3,800 3,840 3,740 288,820 1,094,627,800
21/08/2017 3,800 0.01 0.26 3,790 3,850 3,720 276,090 1,049,142,000
18/08/2017 3,790 -0.01 -0.26 3,800 3,830 3,780 206,690 783,355,100
17/08/2017 3,800 -0.06 -1.55 3,940 3,940 3,800 268,690 1,021,022,000
16/08/2017 3,860 0.01 0.26 3,890 3,980 3,840 314,980 1,215,822,800
15/08/2017 3,850 -0.15 -3.75 4,040 4,040 3,800 369,280 1,421,728,000
14/08/2017 4,000 0.22 5.82 3,780 4,000 3,770 360,250 1,441,000,000
11/08/2017 3,780 -0.17 -4.30 3,860 3,950 3,780 667,710 2,523,943,800
10/08/2017 3,950 0.00 ■■ 0.00 3,910 4,080 3,800 549,890 2,172,065,500
09/08/2017 3,950 -0.16 -3.89 4,110 4,110 3,900 1,239,630 4,896,538,500
08/08/2017 4,110 0.00 ■■ 0.00 4,390 4,390 4,000 2,480,440 10,194,608,400
07/08/2017 4,110 0.26 6.75 3,880 4,110 3,880 1,520,620 6,249,748,200
04/08/2017 3,850 0.12 3.22 3,730 3,850 3,730 815,620 3,140,137,000
03/08/2017 3,730 0.03 0.81 3,680 3,800 3,680 393,830 1,468,985,900
02/08/2017 3,700 -0.01 -0.27 3,780 3,780 3,650 230,430 852,591,000
01/08/2017 3,710 0.00 ■■ 0.00 3,710 3,800 3,700 327,810 1,216,175,100
31/07/2017 3,710 -0.14 -3.64 3,900 3,900 3,710 571,400 2,119,894,000
28/07/2017 3,850 0.11 2.94 3,800 3,880 3,800 578,820 2,228,457,000
27/07/2017 3,740 0.06 1.63 3,680 3,900 3,680 585,490 2,189,732,600
26/07/2017 3,680 -0.01 -0.27 3,690 3,740 3,590 416,610 1,533,124,800
25/07/2017 3,690 0.12 3.36 3,580 3,800 3,530 395,770 1,460,391,300
24/07/2017 3,570 -0.08 -2.19 3,650 3,690 3,540 519,530 1,854,722,100
21/07/2017 3,650 -0.14 -3.69 3,600 3,740 3,600 663,740 2,422,651,000
20/07/2017 3,790 -0.01 -0.26 3,800 3,840 3,760 326,500 1,237,435,000
19/07/2017 3,800 0.05 1.33 3,840 3,840 3,750 491,160 1,866,408,000
18/07/2017 3,750 -0.13 -3.35 3,860 3,880 3,750 722,700 2,710,125,000
17/07/2017 3,880 -0.10 -2.51 3,980 3,980 3,830 443,650 1,721,362,000
14/07/2017 3,980 -0.07 -1.73 3,900 4,000 3,770 1,272,810 5,065,783,800
13/07/2017 4,050 0.16 4.11 3,940 4,160 3,940 939,480 3,804,894,000
12/07/2017 3,890 0.25 6.87 3,790 3,890 3,670 645,230 2,509,944,700
11/07/2017 3,640 -0.21 -5.45 3,590 3,850 3,590 1,960,190 7,135,091,600
10/07/2017 3,850 -0.28 -6.78 3,850 3,850 3,850 622,140 2,395,239,000
07/07/2017 4,130 -0.31 -6.98 4,220 4,300 4,130 415,930 1,717,790,900
06/07/2017 4,440 0.22 5.21 4,400 4,510 4,400 1,944,400 8,633,136,000
05/07/2017 4,220 0.27 6.84 4,000 4,220 3,950 1,983,850 8,371,847,000
04/07/2017 3,950 0.25 6.76 3,950 3,950 3,800 2,834,510 11,196,314,500
03/07/2017 3,700 0.24 6.94 3,470 3,700 3,460 1,104,710 4,087,427,000
30/06/2017 3,460 -0.04 -1.14 3,490 3,500 3,450 302,030 1,045,023,800
29/06/2017 3,500 -0.02 -0.57 3,550 3,550 3,450 488,110 1,708,385,000
28/06/2017 3,520 0.03 0.86 3,500 3,550 3,500 367,140 1,292,332,800
27/06/2017 3,490 -0.01 -0.29 3,530 3,630 3,480 416,550 1,453,759,500
26/06/2017 3,500 0.00 ■■ 0.00 3,520 3,560 3,450 536,430 1,877,505,000
23/06/2017 3,500 0.00 ■■ 0.00 3,520 3,520 3,430 132,190 462,665,000
22/06/2017 3,500 0.08 2.34 3,420 3,580 3,400 541,250 1,894,375,000
21/06/2017 3,420 -0.01 -0.29 3,450 3,450 3,400 142,210 486,358,200
20/06/2017 3,430 0.03 0.88 3,440 3,450 3,400 355,160 1,218,198,800
19/06/2017 3,400 -0.03 -0.87 3,430 3,450 3,390 461,400 1,568,760,000
16/06/2017 3,430 -0.02 -0.58 3,450 3,470 3,420 350,530 1,202,317,900
15/06/2017 3,450 0.00 ■■ 0.00 3,460 3,460 3,400 626,670 2,162,011,500
14/06/2017 3,450 0.00 ■■ 0.00 3,450 3,540 3,430 307,550 1,061,047,500
13/06/2017 3,450 -0.02 -0.58 3,450 3,480 3,400 340,990 1,176,415,500
12/06/2017 3,470 -0.22 -5.96 3,650 3,650 3,470 368,620 1,279,111,400
09/06/2017 3,690 0.08 2.22 3,850 3,850 3,650 1,155,000 4,261,950,000
08/06/2017 3,610 0.23 6.80 3,380 3,610 3,380 1,079,130 3,895,659,300
07/06/2017 3,380 -0.01 -0.29 3,400 3,400 3,360 303,130 1,024,579,400
06/06/2017 3,390 -0.03 -0.88 3,430 3,430 3,340 304,510 1,032,288,900
05/06/2017 3,420 0.01 0.29 3,410 3,430 3,390 229,200 783,864,000
02/06/2017 3,410 0.00 ■■ 0.00 3,440 3,440 3,390 135,560 462,259,600
01/06/2017 3,410 -0.02 -0.58 3,400 3,470 3,400 194,370 662,801,700
31/05/2017 3,430 -0.01 -0.29 3,480 3,480 3,410 148,920 510,795,600
30/05/2017 3,440 -0.05 -1.43 3,490 3,500 3,430 296,350 1,019,444,000
29/05/2017 3,490 0.00 ■■ 0.00 3,500 3,520 3,480 295,870 1,032,586,300
26/05/2017 3,490 0.04 1.16 3,450 3,490 3,420 295,350 1,030,771,500
25/05/2017 3,450 0.01 0.29 3,480 3,500 3,440 375,440 1,295,268,000
24/05/2017 3,440 -0.03 -0.86 3,450 3,500 3,420 392,810 1,351,266,400
23/05/2017 3,470 -0.05 -1.42 3,590 3,590 3,470 619,070 2,148,172,900
22/05/2017 3,520 0.01 0.28 3,510 3,690 3,510 418,650 1,473,648,000
19/05/2017 3,510 -0.04 -1.13 3,530 3,590 3,510 410,690 1,441,521,900
18/05/2017 3,550 -0.11 -3.01 3,610 3,640 3,520 404,070 1,434,448,500
17/05/2017 3,660 -0.04 -1.08 3,600 3,700 3,600 354,080 1,295,932,800
16/05/2017 3,700 0.03 0.82 3,790 3,870 3,700 885,020 3,274,574,000
15/05/2017 3,670 0.24 7.00 3,430 3,670 3,430 760,870 2,792,392,900
09/05/2017 3,710 0.10 2.77 3,860 3,860 3,600 1,777,810 6,595,675,100
08/05/2017 3,610 0.23 6.80 3,610 3,610 3,610 173,030 624,638,300
05/05/2017 3,380 0.22 6.96 3,200 3,380 3,200 291,520 985,337,600
04/05/2017 3,160 0.12 3.95 3,040 3,200 3,040 731,250 2,310,750,000
03/05/2017 3,040 -0.11 -3.49 3,050 3,150 3,030 351,050 1,067,192,000
28/04/2017 3,150 -0.05 -1.56 3,200 3,210 3,150 225,890 711,553,500
27/04/2017 3,200 0.00 ■■ 0.00 3,200 3,240 3,190 347,690 1,112,608,000
26/04/2017 3,200 -0.04 -1.23 3,240 3,290 3,190 472,130 1,510,816,000
25/04/2017 3,240 -0.06 -1.82 3,320 3,350 3,200 426,010 1,380,272,400
24/04/2017 3,300 -0.04 -1.20 3,340 3,340 3,290 205,900 679,470,000
21/04/2017 3,340 -0.06 -1.76 3,400 3,400 3,300 293,350 979,789,000
20/04/2017 3,400 0.13 3.98 3,300 3,490 3,300 933,210 3,172,914,000
19/04/2017 3,270 -0.07 -2.10 3,300 3,300 3,200 350,890 1,147,410,300
18/04/2017 3,340 -0.16 -4.57 3,450 3,450 3,260 758,230 2,532,488,200
17/04/2017 3,500 -0.13 -3.58 3,630 3,680 3,500 286,660 1,003,310,000
14/04/2017 3,630 -0.07 -1.89 3,660 3,690 3,550 322,110 1,169,259,300
13/04/2017 3,700 0.00 ■■ 0.00 3,700 3,750 3,680 235,030 869,611,000
12/04/2017 3,700 -0.06 -1.60 3,740 3,790 3,660 437,350 1,618,195,000
11/04/2017 3,760 -0.04 -1.05 3,800 3,830 3,730 277,700 1,044,152,000
10/04/2017 3,800 0.12 3.26 3,680 3,840 3,680 345,910 1,314,458,000
07/04/2017 3,680 -0.17 -4.42 3,850 3,850 3,650 772,830 2,844,014,400
05/04/2017 3,850 -0.11 -2.78 3,900 4,190 3,850 623,500 2,400,475,000
04/04/2017 3,960 -0.09 -2.22 4,000 4,020 3,850 678,010 2,684,919,600
03/04/2017 4,050 -0.22 -5.15 4,270 4,280 4,050 719,790 2,915,149,500
31/03/2017 4,270 -0.03 -0.70 4,300 4,320 4,250 339,390 1,449,195,300
30/03/2017 4,300 0.00 ■■ 0.00 4,300 4,390 4,300 306,910 1,319,713,000
29/03/2017 4,300 -0.07 -1.60 4,390 4,400 4,300 345,770 1,486,811,000
28/03/2017 4,370 0.07 1.63 4,300 4,400 4,300 260,790 1,139,652,300
27/03/2017 4,300 -0.20 -4.44 4,500 4,530 4,300 454,040 1,952,372,000
24/03/2017 4,500 0.14 3.21 4,380 4,500 4,370 636,840 2,865,780,000
23/03/2017 4,360 -0.04 -0.91 4,410 4,410 4,360 331,800 1,446,648,000
22/03/2017 4,400 -0.06 -1.35 4,490 4,490 4,400 727,790 3,202,276,000
21/03/2017 4,460 -0.06 -1.33 4,500 4,530 4,450 625,290 2,788,793,400
20/03/2017 4,520 -0.16 -3.42 4,610 4,670 4,500 430,800 1,947,216,000
17/03/2017 4,680 -0.02 -0.43 4,740 4,970 4,610 485,980 2,274,386,400
16/03/2017 4,700 0.30 6.82 4,600 4,700 4,500 1,212,160 5,697,152,000
15/03/2017 4,400 -0.06 -1.35 4,500 4,500 4,380 465,020 2,046,088,000
14/03/2017 4,460 -0.04 -0.89 4,500 4,520 4,400 322,910 1,440,178,600
13/03/2017 4,500 0.07 1.58 4,400 4,500 4,400 284,360 1,279,620,000
10/03/2017 4,430 -0.08 -1.77 4,510 4,660 4,350 485,420 2,150,410,600
09/03/2017 4,510 -0.11 -2.38 4,620 4,620 4,470 642,710 2,898,622,100
08/03/2017 4,620 -0.14 -2.94 4,720 4,720 4,570 551,010 2,545,666,200
07/03/2017 4,760 0.00 ■■ 0.00 4,900 4,900 4,690 507,320 2,414,843,200
06/03/2017 4,760 -0.19 -3.84 5,190 5,190 4,650 1,046,920 4,983,339,200
03/03/2017 4,950 0.32 6.91 4,950 4,950 4,900 1,258,390 6,229,030,500
02/03/2017 4,630 0.30 6.93 4,630 4,630 4,630 179,820 832,566,600
01/03/2017 4,330 -0.29 -6.28 4,550 4,560 4,300 1,357,680 5,878,754,400
28/02/2017 4,620 -0.34 -6.85 4,820 4,900 4,620 2,856,480 13,196,937,600
27/02/2017 4,960 -0.26 -4.98 5,000 5,500 4,960 1,104,680 5,479,212,800
24/02/2017 5,220 -0.39 -6.95 6,000 6,000 5,220 1,641,430 8,568,264,600
23/02/2017 5,610 0.36 6.86 4,890 5,610 4,890 4,225,750 23,706,457,500
22/02/2017 5,250 -0.39 -6.91 5,250 5,250 5,250 147,390 773,797,500
21/02/2017 5,640 -0.42 -6.93 5,640 5,640 5,640 96,250 542,850,000
20/02/2017 6,060 -0.45 -6.91 6,060 6,060 6,060 240,020 1,454,521,200
17/02/2017 6,510 -0.49 -7.00 7,000 7,000 6,510 3,441,540 22,404,425,400
16/02/2017 7,000 0.11 1.60 7,370 7,370 6,900 6,119,750 42,838,250,000
15/02/2017 6,890 0.45 6.99 6,890 6,890 6,890 906,530 6,245,991,700
14/02/2017 6,440 0.42 6.98 6,000 6,440 5,900 1,373,420 8,844,824,800
13/02/2017 6,020 0.39 6.93 6,020 6,020 5,250 4,791,270 28,843,445,400
10/02/2017 5,630 0.36 6.83 5,630 5,630 5,630 574,790 3,236,067,700
09/02/2017 5,270 0.34 6.90 5,270 5,270 5,270 120,330 634,139,100
08/02/2017 4,930 0.32 6.94 4,930 4,930 4,930 652,860 3,218,599,800
07/02/2017 4,610 0.30 6.96 4,610 4,610 4,610 376,040 1,733,544,400
06/02/2017 4,310 0.28 6.95 4,310 4,310 4,300 391,500 1,687,365,000
03/02/2017 4,030 0.26 6.90 3,650 4,030 3,600 3,220,420 12,978,292,600
02/02/2017 3,770 0.24 6.80 3,770 3,770 3,540 1,255,120 4,731,802,400
25/01/2017 3,530 0.23 6.97 3,530 3,530 3,530 485,350 1,713,285,500
24/01/2017 3,300 0.21 6.80 2,880 3,300 2,880 5,671,790 18,716,907,000
23/01/2017 3,090 -0.23 -6.93 3,090 3,090 3,090 9,940 30,714,600
20/01/2017 3,320 -0.24 -6.74 3,320 3,320 3,320 25,200 83,664,000
19/01/2017 3,560 -0.26 -6.81 3,560 3,560 3,560 10,180 36,240,800
18/01/2017 3,820 -0.28 -6.83 3,820 3,820 3,820 6,430 24,562,600
17/01/2017 4,100 -0.30 -6.82 4,100 4,100 4,100 3,490 14,309,000
16/01/2017 4,400 -0.33 -6.98 4,400 4,400 4,400 14,950 65,780,000
13/01/2017 4,730 -0.35 -6.89 4,730 4,730 4,730 21,470 101,553,100
12/01/2017 5,080 -0.38 -6.96 5,080 5,080 5,080 88,760 450,900,800
11/01/2017 5,460 -0.41 -6.98 5,460 5,460 5,460 612,540 3,344,468,400
10/01/2017 5,870 -0.44 -6.97 5,870 5,870 5,870 230,550 1,353,328,500
09/01/2017 6,310 -0.47 -6.93 6,310 6,310 6,310 113,520 716,311,200
06/01/2017 6,780 -0.51 -7.00 6,780 6,780 6,780 3,805,260 25,799,662,800
05/01/2017 7,290 -0.54 -6.90 7,290 7,290 7,290 16,210 118,170,900
04/01/2017 7,830 -0.58 -6.90 7,830 7,830 7,830 980 7,673,400
03/01/2017 8,410 -0.63 -6.97 8,410 8,410 8,410 880 7,400,800
30/12/2016 9,040 -0.68 -7.00 9,040 9,040 9,040 10,030 90,671,200
29/12/2016 9,720 -0.73 -6.99 9,720 9,720 9,720 870 8,456,400
28/12/2016 10,450 -0.75 -6.70 10,450 10,450 10,450 4,220 44,099,000
27/12/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 3,600 40,320,000
26/12/2016 12,000 -0.90 -6.98 12,000 12,000 12,000 440 5,280,000
23/12/2016 12,900 -0.95 -6.86 12,900 12,900 12,900 2,240 28,896,000
22/12/2016 13,850 -1.00 -6.73 13,850 13,850 13,850 110 1,523,500
21/12/2016 14,850 -1.10 -6.90 15,950 15,950 14,850 1,500 22,275,000
20/12/2016 15,950 -1.20 -7.00 15,950 15,950 15,950 2,410 38,439,500
19/12/2016 17,150 -1.25 -6.79 17,150 17,150 17,150 140 2,401,000
16/12/2016 18,400 -1.35 -6.84 18,400 18,400 18,400 10 184,000
15/12/2016 19,750 -1.45 -6.84 19,750 19,750 19,750 260 5,135,000
14/12/2016 21,200 -1.55 -6.81 21,200 21,200 21,200 10 212,000
13/12/2016 22,750 -1.70 -6.95 22,750 22,750 22,750 10 227,500
12/12/2016 24,450 -1.80 -6.86 24,450 24,450 24,450 560 13,692,000
09/12/2016 26,250 -1.95 -6.91 26,250 26,250 26,250 100 2,625,000
08/12/2016 28,200 -2.10 -6.93 28,200 28,200 28,200 130 3,666,000
07/12/2016 30,300 -2.25 -6.91 30,300 30,300 30,300 20 606,000
06/12/2016 32,550 -2.45 -7.00 34,900 35,000 32,550 265,260 8,634,213,000
05/12/2016 35,000 -0.55 -1.55 35,500 35,550 35,000 751,310 26,295,850,000
02/12/2016 35,550 -0.75 -2.07 35,500 35,800 35,100 885,880 31,493,034,000
01/12/2016 36,300 -0.90 -2.42 37,000 37,800 36,200 871,900 31,649,970,000
30/11/2016 37,200 2.20 6.29 34,800 37,300 34,750 1,146,920 42,665,424,000
29/11/2016 35,000 1.40 4.17 33,600 35,200 33,550 938,270 32,839,450,000
28/11/2016 33,600 -0.05 -0.15 33,600 33,700 33,600 656,230 22,049,328,000
25/11/2016 33,650 0.00 ■■ 0.00 33,650 33,700 33,550 613,780 20,653,697,000
24/11/2016 33,650 0.00 ■■ 0.00 33,650 33,700 33,600 625,110 21,034,951,500
23/11/2016 33,650 -0.05 -0.15 33,700 33,750 33,600 669,140 22,516,561,000
22/11/2016 33,700 0.00 ■■ 0.00 33,650 33,750 33,600 643,090 21,672,133,000
21/11/2016 33,700 0.05 0.15 33,650 33,750 33,600 674,850 22,742,445,000
18/11/2016 33,650 0.00 ■■ 0.00 33,650 33,750 33,600 799,520 26,903,848,000
17/11/2016 33,650 -0.05 -0.15 33,700 33,750 33,600 509,970 17,160,490,500
16/11/2016 33,700 -0.05 -0.15 33,700 33,750 33,650 695,160 23,426,892,000
15/11/2016 33,750 0.00 ■■ 0.00 33,750 33,800 33,700 603,760 20,376,900,000
14/11/2016 33,750 0.05 0.15 33,650 33,800 33,600 778,760 26,283,150,000
11/11/2016 33,700 0.10 0.30 33,600 33,800 33,550 705,860 23,787,482,000
10/11/2016 33,600 0.00 ■■ 0.00 33,600 33,650 33,500 504,320 16,945,152,000
09/11/2016 33,600 0.00 ■■ 0.00 33,600 33,650 33,450 626,270 21,042,672,000
08/11/2016 33,600 0.00 ■■ 0.00 33,550 33,700 33,550 642,720 21,595,392,000
07/11/2016 33,600 0.05 0.15 33,550 33,650 33,500 512,590 17,223,024,000
04/11/2016 33,550 0.00 ■■ 0.00 33,550 33,600 33,450 529,570 17,767,073,500
03/11/2016 33,550 -0.05 -0.15 33,600 33,600 33,450 717,100 24,058,705,000
02/11/2016 33,600 0.00 ■■ 0.00 33,600 33,650 33,500 839,660 28,212,576,000
01/11/2016 33,600 0.00 ■■ 0.00 33,600 33,700 33,500 536,260 18,018,336,000
31/10/2016 33,600 0.10 0.30 33,500 33,650 33,450 774,890 26,036,304,000
28/10/2016 33,500 0.30 0.90 33,200 33,550 33,200 816,750 27,361,125,000
27/10/2016 33,200 0.35 1.07 32,900 33,200 32,900 658,720 21,869,504,000
26/10/2016 32,850 0.00 ■■ 0.00 32,850 32,850 32,600 541,710 17,795,173,500
25/10/2016 32,850 0.00 ■■ 0.00 32,850 32,900 32,800 362,060 11,893,671,000
24/10/2016 32,850 -0.05 -0.15 32,900 32,950 32,800 284,300 9,339,255,000
21/10/2016 32,900 0.90 2.81 32,100 33,150 32,100 426,730 14,039,417,000
20/10/2016 32,000 -1.30 -3.90 33,300 33,300 32,000 415,610 13,299,520,000
19/10/2016 33,300 -0.10 -0.30 33,250 33,350 33,250 605,760 20,171,808,000
18/10/2016 33,400 0.05 0.15 33,350 33,400 33,300 400,450 13,375,030,000
17/10/2016 33,350 0.05 0.15 33,200 33,400 33,100 754,980 25,178,583,000
14/10/2016 33,300 0.05 0.15 33,200 33,300 33,150 1,220,730 40,650,309,000
13/10/2016 33,250 0.00 ■■ 0.00 33,250 33,300 33,200 706,510 23,491,457,500
12/10/2016 33,250 0.00 ■■ 0.00 33,250 33,300 33,200 949,460 31,569,545,000
11/10/2016 33,250 0.00 ■■ 0.00 33,300 33,350 33,200 682,410 22,690,132,500
10/10/2016 33,250 -0.10 -0.30 33,350 33,350 33,150 718,550 23,891,787,500
07/10/2016 33,350 -0.05 -0.15 33,400 33,450 33,300 1,046,370 34,896,439,500
06/10/2016 33,400 0.10 0.30 33,250 33,400 33,200 808,370 26,999,558,000
05/10/2016 33,300 -0.15 -0.45 33,450 33,450 33,200 541,320 18,025,956,000
04/10/2016 33,450 0.15 0.45 33,300 33,600 33,100 1,201,810 40,200,544,500
03/10/2016 33,300 0.30 0.91 32,900 33,350 32,750 946,640 31,523,112,000
30/09/2016 33,000 0.70 2.17 32,200 33,100 32,050 713,360 23,540,880,000
29/09/2016 32,300 0.10 0.31 32,100 32,500 32,000 813,920 26,289,616,000
28/09/2016 32,200 0.20 0.63 31,700 32,200 31,600 1,106,920 35,642,824,000
27/09/2016 32,000 -0.10 -0.31 31,500 32,100 31,200 880,970 28,191,040,000
26/09/2016 32,100 -0.40 -1.23 31,500 32,150 31,400 890,590 28,587,939,000
23/09/2016 32,500 1.85 6.04 31,800 32,600 31,700 919,510 29,884,075,000
22/09/2016 30,650 2.00 6.98 30,000 30,650 29,900 675,660 20,708,979,000
21/09/2016 28,650 -10.55 -26.91 28,650 28,650 28,600 766,620 21,963,663,000
20/09/2016 39,200 1.40 3.70 37,700 39,600 37,650 970,810 38,055,752,000
19/09/2016 37,800 0.40 1.07 37,300 37,800 37,250 859,180 32,477,004,000
16/09/2016 37,400 1.40 3.89 35,800 37,400 35,700 1,348,380 50,429,412,000
15/09/2016 36,000 1.00 2.86 35,000 36,000 34,800 885,360 31,872,960,000
14/09/2016 35,000 0.60 1.74 34,350 35,000 34,250 847,180 29,651,300,000
13/09/2016 34,400 0.40 1.18 34,000 34,400 33,850 889,570 30,601,208,000
12/09/2016 34,000 0.40 1.19 33,600 34,100 33,600 798,270 27,141,180,000
09/09/2016 33,600 0.10 0.30 33,500 33,700 33,400 832,710 27,979,056,000
08/09/2016 33,500 0.10 0.30 33,400 33,600 33,300 1,037,790 34,765,965,000
07/09/2016 33,400 0.10 0.30 33,300 33,500 33,200 931,530 31,113,102,000
06/09/2016 33,300 0.10 0.30 33,200 33,300 33,100 982,390 32,713,587,000
05/09/2016 33,200 -0.10 -0.30 33,300 33,300 33,100 884,890 29,378,348,000
01/09/2016 33,300 0.00 ■■ 0.00 33,300 33,500 33,200 1,237,270 41,201,091,000
31/08/2016 33,300 0.00 ■■ 0.00 33,300 33,400 33,200 1,080,010 35,964,333,000
30/08/2016 33,300 0.00 ■■ 0.00 33,300 33,300 33,100 829,460 27,621,018,000
29/08/2016 33,300 0.00 ■■ 0.00 33,300 33,300 33,100 1,443,960 48,083,868,000
26/08/2016 33,300 0.00 ■■ 0.00 33,300 33,400 33,100 1,410,680 46,975,644,000
25/08/2016 33,300 0.10 0.30 33,200 33,400 33,000 1,186,200 39,500,460,000
24/08/2016 33,200 0.00 ■■ 0.00 33,200 33,300 33,000 1,393,830 46,275,156,000
23/08/2016 33,200 0.10 0.30 33,100 33,300 32,900 1,632,780 54,208,296,000
22/08/2016 33,100 0.00 ■■ 0.00 33,100 33,100 32,900 934,290 30,924,999,000
19/08/2016 33,100 0.00 ■■ 0.00 33,100 33,200 32,900 1,116,970 36,971,707,000
18/08/2016 33,100 0.00 ■■ 0.00 33,100 33,100 32,900 827,280 27,382,968,000
17/08/2016 33,100 0.10 0.30 33,000 33,200 32,800 1,189,180 39,361,858,000
16/08/2016 33,000 0.00 ■■ 0.00 33,000 33,000 32,800 882,770 29,131,410,000
15/08/2016 33,000 0.10 0.30 32,900 33,100 32,700 1,258,970 41,546,010,000
12/08/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,700 839,130 27,607,377,000
11/08/2016 32,900 0.00 ■■ 0.00 32,900 33,000 32,700 1,156,620 38,052,798,000
10/08/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,700 766,970 25,233,313,000
09/08/2016 32,900 0.10 0.30 32,800 33,000 32,700 1,282,980 42,210,042,000
08/08/2016 32,800 0.10 0.31 32,700 32,900 32,600 807,360 26,481,408,000
05/08/2016 32,700 -0.10 -0.30 32,800 32,800 32,500 1,198,920 39,204,684,000
04/08/2016 32,800 0.20 0.61 32,600 32,900 32,400 1,092,680 35,839,904,000
03/08/2016 32,600 0.00 ■■ 0.00 32,600 32,700 32,400 1,366,860 44,559,636,000
02/08/2016 32,600 -0.10 -0.31 32,700 32,700 32,500 769,350 25,080,810,000
01/08/2016 32,700 -0.10 -0.30 32,800 32,800 32,600 1,143,850 37,403,895,000
29/07/2016 32,800 -0.10 -0.30 32,900 33,000 32,700 1,189,680 39,021,504,000
28/07/2016 32,900 0.20 0.61 32,700 33,000 32,500 1,759,350 57,882,615,000
27/07/2016 32,700 0.00 ■■ 0.00 32,700 32,800 32,600 1,055,000 34,498,500,000
26/07/2016 32,700 0.10 0.31 32,600 32,900 32,400 1,140,810 37,304,487,000
25/07/2016 32,600 0.20 0.62 32,400 32,600 32,200 1,242,880 40,517,888,000
22/07/2016 32,400 -0.10 -0.31 32,500 32,500 32,300 1,156,470 37,469,628,000
21/07/2016 32,500 0.00 ■■ 0.00 32,500 32,600 32,400 1,134,760 36,879,700,000
20/07/2016 32,500 -0.10 -0.31 32,600 32,600 32,400 855,190 27,793,675,000
19/07/2016 32,600 0.00 ■■ 0.00 32,600 32,800 32,500 1,154,030 37,621,378,000
18/07/2016 32,600 0.00 ■■ 0.00 32,600 32,700 32,400 880,120 28,691,912,000
15/07/2016 32,600 -0.10 -0.31 32,700 32,700 32,500 1,059,630 34,543,938,000
14/07/2016 32,700 0.00 ■■ 0.00 32,700 32,900 32,500 887,430 29,018,961,000
13/07/2016 32,700 0.10 0.31 32,600 32,800 32,400 1,158,040 37,867,908,000
12/07/2016 32,600 0.60 1.88 32,000 32,800 31,800 1,878,650 61,243,990,000
11/07/2016 32,000 -0.10 -0.31 32,100 32,200 31,900 1,041,850 33,339,200,000
08/07/2016 32,100 0.00 ■■ 0.00 32,100 32,300 31,900 869,400 27,907,740,000
07/07/2016 32,100 -0.10 -0.31 32,200 32,200 32,000 1,028,180 33,004,578,000
06/07/2016 32,200 -0.10 -0.31 32,300 32,300 32,100 950,020 30,590,644,000
05/07/2016 32,300 -0.10 -0.31 32,400 32,600 32,200 1,065,600 34,418,880,000
04/07/2016 32,400 0.00 ■■ 0.00 32,400 32,500 32,300 1,177,730 38,158,452,000
01/07/2016 32,400 0.10 0.31 32,300 32,400 32,100 1,249,710 40,490,604,000
30/06/2016 32,300 0.30 0.94 32,000 32,400 31,800 1,452,990 46,931,577,000
29/06/2016 32,000 0.40 1.27 31,600 32,000 31,500 1,520,870 48,667,840,000
28/06/2016 31,600 -0.10 -0.32 31,600 31,700 31,600 858,030 27,113,748,000
27/06/2016 31,700 0.00 ■■ 0.00 31,700 31,900 31,500 1,391,960 44,125,132,000
24/06/2016 31,700 -0.20 -0.63 31,900 31,900 31,600 802,800 25,448,760,000
23/06/2016 31,900 0.10 0.31 31,800 32,000 31,700 1,252,240 39,946,456,000
22/06/2016 31,800 0.10 0.32 31,600 31,900 31,500 1,154,690 36,719,142,000
21/06/2016 31,700 0.20 0.63 31,500 31,800 31,300 1,102,600 34,952,420,000
20/06/2016 31,500 0.00 ■■ 0.00 31,500 31,600 31,400 810,810 25,540,515,000
17/06/2016 31,500 0.10 0.32 31,400 31,700 31,200 1,151,930 36,285,795,000
16/06/2016 31,400 0.10 0.32 31,300 31,600 31,100 815,280 25,599,792,000
15/06/2016 31,300 0.10 0.32 31,200 31,400 30,900 1,114,920 34,896,996,000
14/06/2016 31,200 0.10 0.32 31,100 31,300 30,900 736,720 22,985,664,000
13/06/2016 31,100 0.00 ■■ 0.00 31,100 31,200 30,900 1,176,770 36,597,547,000
10/06/2016 31,100 0.10 0.32 31,000 31,200 30,900 777,270 24,173,097,000
09/06/2016 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 1,028,270 31,876,370,000
08/06/2016 31,000 0.00 ■■ 0.00 31,000 31,100 30,900 740,830 22,965,730,000
07/06/2016 31,000 0.20 0.65 30,800 31,100 30,600 1,052,360 32,623,160,000
06/06/2016 30,800 0.00 ■■ 0.00 30,800 30,900 30,700 711,540 21,915,432,000
03/06/2016 30,800 0.00 ■■ 0.00 30,700 30,900 30,600 1,145,560 35,283,248,000
02/06/2016 30,800 0.10 0.33 30,700 30,800 30,600 877,240 27,018,992,000
01/06/2016 30,700 0.00 ■■ 0.00 30,700 30,800 30,600 1,058,520 32,496,564,000
31/05/2016 30,700 0.10 0.33 30,600 30,800 30,500 921,670 28,295,269,000
30/05/2016 30,600 0.20 0.66 30,400 30,700 30,400 917,440 28,073,664,000
27/05/2016 30,400 0.10 0.33 30,300 30,500 30,200 553,890 16,838,256,000
26/05/2016 30,300 0.00 ■■ 0.00 30,300 30,500 30,200 960,370 29,099,211,000
25/05/2016 30,300 0.40 1.34 29,900 30,400 29,800 1,152,130 34,909,539,000
24/05/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,800 949,530 28,390,947,000
23/05/2016 29,900 0.00 ■■ 0.00 29,900 30,000 29,800 740,920 22,153,508,000
20/05/2016 29,900 0.10 0.34 29,800 30,000 29,700 933,410 27,908,959,000
19/05/2016 29,800 0.00 ■■ 0.00 29,800 29,900 29,700 699,200 20,836,160,000
18/05/2016 29,800 0.10 0.34 29,700 29,800 29,700 1,218,920 36,323,816,000
17/05/2016 29,700 0.00 ■■ 0.00 29,700 29,800 29,600 592,430 17,595,171,000
16/05/2016 29,700 0.00 ■■ 0.00 29,700 29,800 29,600 963,590 28,618,623,000
13/05/2016 29,700 0.10 0.34 29,600 29,700 29,500 871,750 25,890,975,000
12/05/2016 29,600 0.20 0.68 29,400 29,700 29,300 1,668,880 49,398,848,000
11/05/2016 29,400 0.00 ■■ 0.00 29,400 29,500 29,300 1,119,650 32,917,710,000
10/05/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,200 1,151,880 33,865,272,000
09/05/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,300 869,390 25,560,066,000
06/05/2016 29,400 0.00 ■■ 0.00 29,400 29,600 29,300 1,227,170 36,078,798,000
05/05/2016 29,400 0.00 ■■ 0.00 29,400 29,500 29,300 980,750 28,834,050,000
04/05/2016 29,400 0.00 ■■ 0.00 29,400 29,500 29,200 1,276,500 37,529,100,000
29/04/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,300 978,470 28,767,018,000
28/04/2016 29,400 0.00 ■■ 0.00 29,400 29,500 29,300 1,028,190 30,228,786,000
27/04/2016 29,400 -0.10 -0.34 29,500 29,500 29,300 1,175,570 34,561,758,000
26/04/2016 29,500 0.00 ■■ 0.00 29,500 29,600 29,400 808,440 23,848,980,000
25/04/2016 29,500 0.00 ■■ 0.00 29,500 29,600 29,300 1,070,680 31,585,060,000
22/04/2016 29,500 0.10 0.34 29,400 29,600 29,300 983,950 29,026,525,000
21/04/2016 29,400 0.00 ■■ 0.00 29,400 29,500 29,300 1,099,880 32,336,472,000
20/04/2016 29,400 0.00 ■■ 0.00 29,400 29,500 29,200 915,520 26,916,288,000
19/04/2016 29,400 0.10 0.34 29,300 29,500 29,100 1,377,800 40,507,320,000
15/04/2016 29,300 0.10 0.34 29,200 29,400 29,100 1,227,630 35,969,559,000
14/04/2016 29,200 0.00 ■■ 0.00 29,200 29,300 29,100 1,015,070 29,640,044,000
13/04/2016 29,200 -0.10 -0.34 29,300 29,400 29,200 1,270,570 37,100,644,000
12/04/2016 29,300 0.00 ■■ 0.00 29,300 29,400 29,100 915,270 26,817,411,000
11/04/2016 29,300 0.00 ■■ 0.00 29,300 29,500 29,200 1,240,320 36,341,376,000
08/04/2016 29,300 0.10 0.34 29,100 29,300 29,000 1,009,870 29,589,191,000
07/04/2016 29,200 0.10 0.34 29,100 29,300 29,000 1,313,750 38,361,500,000
06/04/2016 29,100 0.10 0.34 29,000 29,200 28,900 1,058,970 30,816,027,000
05/04/2016 29,000 0.00 ■■ 0.00 29,000 29,200 28,800 1,194,050 34,627,450,000
04/04/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,900 966,490 28,028,210,000
01/04/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,800 1,080,010 31,320,290,000
31/03/2016 29,000 -0.10 -0.34 29,000 29,200 28,900 1,737,740 50,394,460,000
30/03/2016 29,100 0.10 0.34 29,000 29,200 28,900 1,074,130 31,257,183,000
29/03/2016 29,000 -0.10 -0.34 29,100 29,200 29,000 1,475,830 42,799,070,000
28/03/2016 29,100 0.00 ■■ 0.00 29,100 29,400 29,000 1,191,910 34,684,581,000
25/03/2016 29,100 0.00 ■■ 0.00 29,100 29,400 29,000 1,561,390 45,436,449,000
24/03/2016 29,100 0.10 0.34 29,000 29,300 28,900 1,188,490 34,585,059,000
23/03/2016 29,000 0.10 0.35 28,900 29,100 28,800 1,457,640 42,271,560,000
22/03/2016 28,900 -0.10 -0.34 29,000 29,100 28,800 1,266,820 36,611,098,000
21/03/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,800 1,372,720 39,808,880,000
18/03/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,900 1,256,250 36,431,250,000
17/03/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,800 1,546,660 44,853,140,000
16/03/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,900 1,192,710 34,588,590,000
15/03/2016 29,000 -0.10 -0.34 29,100 29,200 28,900 1,464,940 42,483,260,000
14/03/2016 29,100 0.10 0.34 29,000 29,200 28,800 1,082,770 31,508,607,000
11/03/2016 29,000 0.30 1.05 28,800 29,100 28,700 1,418,190 41,127,510,000
10/03/2016 28,700 0.00 ■■ 0.00 28,700 28,800 28,600 1,106,010 31,742,487,000
09/03/2016 28,700 0.10 0.35 28,600 28,800 28,400 1,420,070 40,756,009,000
08/03/2016 28,600 0.00 ■■ 0.00 28,600 28,800 28,500 1,017,760 29,107,936,000
07/03/2016 28,600 0.00 ■■ 0.00 28,600 28,700 28,500 1,339,000 38,295,400,000
04/03/2016 28,600 0.10 0.35 28,500 28,700 28,300 1,028,510 29,415,386,000
03/03/2016 28,500 0.10 0.35 28,400 28,600 28,200 1,339,750 38,182,875,000
02/03/2016 28,400 0.30 1.07 28,100 28,500 28,000 1,213,890 34,474,476,000
01/03/2016 28,100 0.10 0.36 28,000 28,200 27,800 1,442,590 40,536,779,000
29/02/2016 28,000 0.00 ■■ 0.00 28,000 28,100 27,800 1,331,950 37,294,600,000
26/02/2016 28,000 0.10 0.36 27,900 28,100 27,800 1,622,380 45,426,640,000
25/02/2016 27,900 0.00 ■■ 0.00 27,900 28,000 27,700 1,411,480 39,380,292,000
24/02/2016 27,900 0.10 0.36 27,800 28,000 27,600 1,665,740 46,474,146,000
23/02/2016 27,800 0.00 ■■ 0.00 27,800 27,900 27,600 1,443,340 40,124,852,000
22/02/2016 27,800 0.20 0.72 27,600 27,900 27,400 1,703,300 47,351,740,000
19/02/2016 27,600 0.00 ■■ 0.00 27,600 27,700 27,400 1,320,310 36,440,556,000
18/02/2016 27,600 0.10 0.36 27,500 27,700 27,300 1,238,940 34,194,744,000
17/02/2016 27,500 0.00 ■■ 0.00 27,500 27,600 27,200 1,426,200 39,220,500,000
16/02/2016 27,500 0.20 0.73 27,300 27,600 27,100 1,649,200 45,353,000,000
15/02/2016 27,300 0.10 0.37 27,200 27,400 27,000 1,358,040 37,074,492,000
05/02/2016 27,200 0.10 0.37 27,100 27,300 26,900 1,656,280 45,050,816,000
04/02/2016 27,100 0.10 0.37 27,000 27,300 26,900 1,210,780 32,812,138,000
03/02/2016 27,000 0.20 0.75 26,800 27,100 26,600 1,671,040 45,118,080,000
02/02/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,600 1,366,150 36,612,820,000
01/02/2016 26,800 0.00 ■■ 0.00 26,800 26,900 26,700 1,281,710 34,349,828,000
29/01/2016 26,800 0.10 0.37 26,700 26,900 26,600 1,517,490 40,668,732,000
28/01/2016 26,700 -0.10 -0.37 26,800 26,900 26,600 1,332,390 35,574,813,000
27/01/2016 26,800 0.10 0.37 26,700 26,900 26,600 1,033,250 27,691,100,000
26/01/2016 26,700 -0.10 -0.37 26,800 26,800 26,600 1,549,010 41,358,567,000
25/01/2016 26,800 0.40 1.52 26,400 26,900 26,400 1,519,090 40,711,612,000
22/01/2016 26,400 0.20 0.76 26,200 26,400 26,100 1,774,340 46,842,576,000
21/01/2016 26,200 -0.10 -0.38 26,300 26,400 26,200 1,496,850 39,217,470,000
20/01/2016 26,300 -0.10 -0.38 26,400 26,400 26,200 1,655,020 43,527,026,000
19/01/2016 26,400 0.20 0.76 26,200 26,500 26,200 1,215,370 32,085,768,000
18/01/2016 26,200 -0.10 -0.38 26,300 26,300 26,100 1,486,420 38,944,204,000
15/01/2016 26,300 0.00 ■■ 0.00 26,300 26,400 26,200 1,252,730 32,946,799,000
14/01/2016 26,300 -0.10 -0.38 26,400 26,400 26,200 1,467,360 38,591,568,000
13/01/2016 26,400 0.00 ■■ 0.00 26,400 26,500 26,300 1,385,090 36,566,376,000
12/01/2016 26,400 0.20 0.76 26,200 26,500 26,000 1,594,460 42,093,744,000
11/01/2016 26,200 0.00 ■■ 0.00 26,200 26,400 26,100 1,150,850 30,152,270,000
08/01/2016 26,200 0.00 ■■ 0.00 26,200 26,300 26,000 1,458,340 38,208,508,000
07/01/2016 26,200 -0.10 -0.38 26,300 26,300 26,100 1,161,850 30,440,470,000
06/01/2016 26,300 0.10 0.38 26,200 26,500 26,100 1,516,420 39,881,846,000
05/01/2016 26,200 0.00 ■■ 0.00 26,200 26,300 26,100 892,560 23,385,072,000
04/01/2016 26,200 0.00 ■■ 0.00 26,000 26,300 26,000 1,058,620 27,735,844,000
31/12/2015 26,200 0.00 ■■ 0.00 26,200 26,300 26,100 775,000 20,305,000,000
30/12/2015 26,200 0.00 ■■ 0.00 26,100 26,300 26,000 1,115,420 29,224,004,000
29/12/2015 26,200 0.00 ■■ 0.00 26,000 26,300 26,000 1,493,870 39,139,394,000
28/12/2015 26,200 0.10 0.38 26,100 26,300 26,000 1,642,230 43,026,426,000
25/12/2015 26,100 0.00 ■■ 0.00 26,100 26,200 26,000 1,185,560 30,943,116,000
24/12/2015 26,100 0.10 0.38 26,000 26,200 25,900 1,161,310 30,310,191,000
23/12/2015 26,000 0.00 ■■ 0.00 26,000 26,100 25,800 1,336,930 34,760,180,000
22/12/2015 26,000 0.00 ■■ 0.00 26,000 26,100 25,900 1,159,030 30,134,780,000
21/12/2015 26,000 0.00 ■■ 0.00 26,000 26,100 25,800 1,441,670 37,483,420,000
18/12/2015 26,000 0.10 0.39 25,900 26,000 25,800 1,058,500 27,521,000,000
17/12/2015 25,900 0.10 0.39 25,800 25,900 25,600 1,590,210 41,186,439,000
16/12/2015 25,800 0.00 ■■ 0.00 25,800 25,900 25,700 1,016,350 26,221,830,000
15/12/2015 25,800 0.10 0.39 25,700 25,900 25,600 1,414,860 36,503,388,000
14/12/2015 25,700 0.00 ■■ 0.00 25,700 25,800 25,600 1,004,640 25,819,248,000
11/12/2015 25,700 0.40 1.58 25,300 25,800 25,100 1,388,070 35,673,399,000
10/12/2015 25,300 -0.10 -0.39 25,400 25,500 25,200 1,024,610 25,922,633,000
09/12/2015 25,400 -0.10 -0.39 25,500 25,600 25,300 1,369,330 34,780,982,000
08/12/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,300 1,063,250 27,112,875,000
07/12/2015 25,500 -0.10 -0.39 25,600 25,600 25,400 1,267,930 32,332,215,000
04/12/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,400 1,215,120 31,107,072,000
03/12/2015 25,600 0.00 ■■ 0.00 25,600 25,800 25,500 1,612,380 41,276,928,000
02/12/2015 25,600 0.10 0.39 25,500 25,700 25,400 1,093,060 27,982,336,000
01/12/2015 25,500 0.20 0.79 25,300 25,600 25,300 1,153,420 29,412,210,000
30/11/2015 25,300 -0.10 -0.39 25,400 25,400 25,200 1,082,590 27,389,527,000
27/11/2015 25,400 -0.10 -0.39 25,500 25,500 25,300 954,370 24,240,998,000
26/11/2015 25,500 0.00 ■■ 0.00 25,500 25,600 25,400 1,103,070 28,128,285,000
25/11/2015 25,500 0.20 0.79 25,300 25,600 25,100 1,145,890 29,220,195,000
24/11/2015 25,300 0.00 ■■ 0.00 25,300 25,400 25,200 1,225,970 31,017,041,000
23/11/2015 25,300 0.10 0.40 25,200 25,300 25,100 1,011,470 25,590,191,000
20/11/2015 25,200 0.00 ■■ 0.00 25,200 25,300 25,100 1,184,240 29,842,848,000
19/11/2015 25,200 0.00 ■■ 0.00 25,200 25,300 25,000 969,640 24,434,928,000
18/11/2015 25,200 -0.10 -0.40 25,300 25,300 25,000 1,230,860 31,017,672,000
17/11/2015 25,300 -0.10 -0.39 25,400 25,400 25,200 1,053,410 26,651,273,000
16/11/2015 25,400 0.10 0.40 25,300 25,400 25,100 1,156,260 29,369,004,000
13/11/2015 25,300 0.20 0.80 25,100 25,500 25,000 1,165,740 29,493,222,000
12/11/2015 25,100 0.10 0.40 25,000 25,200 24,900 1,279,520 32,115,952,000
11/11/2015 25,000 0.10 0.40 24,900 25,100 24,900 924,340 23,108,500,000
10/11/2015 24,900 0.00 ■■ 0.00 24,900 25,000 24,700 1,227,990 30,576,951,000
09/11/2015 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 923,410 22,992,909,000
06/11/2015 24,900 -0.10 -0.40 25,000 25,100 24,900 1,018,330 25,356,417,000
05/11/2015 25,000 0.10 0.40 24,900 25,000 24,800 845,580 21,139,500,000
04/11/2015 24,900 0.00 ■■ 0.00 24,900 25,000 24,700 994,310 24,758,319,000
03/11/2015 24,900 0.10 0.40 24,800 24,900 24,700 776,480 19,334,352,000
02/11/2015 24,800 0.10 0.40 24,700 24,900 24,500 977,540 24,242,992,000
30/10/2015 24,700 0.10 0.41 24,600 24,800 24,500 848,130 20,948,811,000
29/10/2015 24,600 -0.10 -0.40 24,700 24,700 24,500 1,085,300 26,698,380,000
28/10/2015 24,700 -0.10 -0.40 24,800 24,800 24,600 742,040 18,328,388,000
27/10/2015 24,800 -0.10 -0.40 24,900 25,000 24,700 979,830 24,299,784,000
26/10/2015 24,900 0.00 ■■ 0.00 24,900 25,000 24,700 751,310 18,707,619,000
23/10/2015 24,900 0.10 0.40 24,800 25,000 24,600 1,324,570 32,981,793,000
22/10/2015 24,800 0.40 1.64 24,400 25,000 24,300 1,115,580 27,666,384,000
21/10/2015 24,400 0.10 0.41 24,300 24,500 24,100 1,133,180 27,649,592,000
20/10/2015 24,300 0.00 ■■ 0.00 24,300 24,500 24,200 1,034,270 25,132,761,000
19/10/2015 24,300 -0.10 -0.41 24,300 24,500 24,200 1,111,750 27,015,525,000
16/10/2015 24,400 0.10 0.41 24,300 24,600 24,100 997,420 24,337,048,000
15/10/2015 24,300 -0.10 -0.41 24,400 24,400 24,000 1,362,720 33,114,096,000
14/10/2015 24,400 -0.10 -0.41 24,400 24,500 24,300 704,290 17,184,676,000
13/10/2015 24,500 0.20 0.82 24,300 24,700 24,200 1,181,990 28,958,755,000
12/10/2015 24,300 0.10 0.41 24,200 24,500 24,100 923,040 22,429,872,000
09/10/2015 24,200 0.20 0.83 24,000 24,300 24,000 1,061,490 25,688,058,000
08/10/2015 24,000 0.20 0.84 23,800 24,100 23,700 823,710 19,769,040,000
07/10/2015 23,800 -0.40 -1.65 22,600 24,000 22,600 1,702,140 40,510,932,000
06/10/2015 24,200 1.10 4.76 23,300 24,500 23,300 1,144,660 27,700,772,000
05/10/2015 23,100 1.50 6.94 21,800 23,100 21,800 1,966,110 45,417,141,000
02/10/2015 21,600 0.90 4.35 20,700 21,700 20,600 1,357,910 29,330,856,000
01/10/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,600 871,570 18,041,499,000
30/09/2015 20,700 0.10 0.49 20,600 20,800 20,600 1,016,930 21,050,451,000
29/09/2015 20,600 -0.10 -0.48 20,600 20,700 20,500 843,930 17,384,958,000
28/09/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,500 1,064,130 22,027,491,000
25/09/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,500 776,990 16,083,693,000
24/09/2015 20,700 0.20 0.98 20,500 20,800 20,400 836,970 17,325,279,000
23/09/2015 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 561,740 11,515,670,000
22/09/2015 20,500 0.20 0.99 20,300 20,700 20,200 898,020 18,409,410,000
21/09/2015 20,300 0.00 ■■ 0.00 20,300 20,400 20,200 662,260 13,443,878,000
18/09/2015 20,300 0.30 1.50 20,100 20,500 20,000 1,064,630 21,611,989,000
17/09/2015 20,000 0.00 ■■ 0.00 20,000 20,100 19,900 640,240 12,804,800,000
16/09/2015 20,000 0.10 0.50 19,900 20,200 19,800 884,140 17,682,800,000
15/09/2015 19,900 0.00 ■■ 0.00 19,900 20,000 19,700 428,010 8,517,399,000
14/09/2015 19,900 -0.10 -0.50 20,000 20,100 19,800 662,970 13,193,103,000
11/09/2015 20,000 0.00 ■■ 0.00 20,000 20,400 19,700 702,510 14,050,200,000
10/09/2015 20,000 -0.90 -4.31 20,800 20,800 19,500 1,505,080 30,101,600,000
09/09/2015 20,900 0.10 0.48 20,800 21,000 20,700 616,550 12,885,895,000
08/09/2015 20,800 0.20 0.97 20,700 21,000 20,500 891,190 18,536,752,000
07/09/2015 20,600 0.10 0.49 20,500 20,700 20,400 669,980 13,801,588,000
04/09/2015 20,500 0.00 ■■ 0.00 20,500 20,700 20,300 969,160 19,867,780,000
03/09/2015 20,500 -0.10 -0.49 20,600 20,700 20,400 778,110 15,951,255,000
01/09/2015 20,600 0.10 0.49 20,500 20,800 20,400 952,820 19,628,092,000
31/08/2015 20,500 0.00 ■■ 0.00 20,500 20,600 20,300 771,160 15,808,780,000
28/08/2015 20,500 -0.10 -0.49 20,600 20,700 20,300 680,000 13,940,000,000
27/08/2015 20,600 0.20 0.98 20,300 20,700 20,300 1,000,540 20,611,124,000
26/08/2015 20,400 0.40 2.00 20,000 20,500 19,900 957,090 19,524,636,000
25/08/2015 20,000 0.20 1.01 19,700 20,100 19,600 1,216,350 24,327,000,000
24/08/2015 19,800 -0.10 -0.50 19,900 19,900 19,500 763,600 15,119,280,000
21/08/2015 19,900 0.00 ■■ 0.00 19,800 19,900 19,600 1,015,280 20,204,072,000
20/08/2015 19,900 -0.10 -0.50 20,000 20,100 19,800 629,830 12,533,617,000
19/08/2015 20,000 0.00 ■■ 0.00 20,000 20,100 19,800 849,340 16,986,800,000
18/08/2015 20,000 0.20 1.01 19,800 20,200 19,800 606,870 12,137,400,000
17/08/2015 19,800 0.10 0.51 19,700 19,900 19,600 971,270 19,231,146,000
14/08/2015 19,700 -0.10 -0.51 19,800 19,900 19,700 628,150 12,374,555,000
13/08/2015 19,800 -0.10 -0.50 19,900 20,000 19,700 834,870 16,530,426,000
12/08/2015 19,900 -0.10 -0.50 19,900 20,000 19,800 601,340 11,966,666,000
11/08/2015 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 1,042,300 20,846,000,000
10/08/2015 20,000 -0.20 -0.99 20,200 20,200 19,800 720,680 14,413,600,000
07/08/2015 20,200 0.10 0.50 20,100 20,400 20,000 911,610 18,414,522,000
06/08/2015 20,100 -0.10 -0.50 20,200 20,400 20,000 688,430 13,837,443,000
05/08/2015 20,200 0.30 1.51 19,900 20,300 19,800 1,358,180 27,435,236,000
04/08/2015 19,900 0.20 1.02 19,700 19,900 19,700 637,880 12,693,812,000
03/08/2015 19,700 -0.10 -0.51 19,700 19,900 19,600 622,840 12,269,948,000
31/07/2015 19,800 0.00 ■■ 0.00 19,800 20,000 19,700 796,810 15,776,838,000
30/07/2015 19,800 0.00 ■■ 0.00 19,800 19,900 19,700 628,630 12,446,874,000
29/07/2015 19,800 0.00 ■■ 0.00 19,800 20,000 19,700 678,700 13,438,260,000
28/07/2015 19,800 -0.10 -0.50 19,900 20,000 19,800 584,400 11,571,120,000
27/07/2015 19,900 0.00 ■■ 0.00 19,900 20,100 19,800 599,120 11,922,488,000
24/07/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,600 841,030 16,736,497,000
23/07/2015 19,900 0.00 ■■ 0.00 19,900 20,100 19,800 743,820 14,802,018,000
22/07/2015 19,900 0.10 0.51 19,800 20,000 19,700 501,480 9,979,452,000
21/07/2015 19,800 -0.10 -0.50 19,900 20,100 19,700 501,490 9,929,502,000
20/07/2015 19,900 -0.10 -0.50 20,000 20,100 19,800 407,620 8,111,638,000
17/07/2015 20,000 0.30 1.52 19,700 20,300 19,700 685,650 13,713,000,000
16/07/2015 19,700 0.00 ■■ 0.00 19,700 19,900 19,700 426,460 8,401,262,000
15/07/2015 19,700 -0.10 -0.51 19,800 20,000 19,700 655,120 12,905,864,000
14/07/2015 19,800 0.00 ■■ 0.00 19,800 19,900 19,600 535,300 10,598,940,000
13/07/2015 19,800 0.10 0.51 19,700 20,000 19,700 600,000 11,880,000,000
10/07/2015 19,700 0.10 0.51 19,700 19,900 19,600 638,670 12,581,799,000
09/07/2015 19,600 0.10 0.51 19,500 19,900 19,500 672,410 13,179,236,000
08/07/2015 19,500 -0.30 -1.52 19,800 19,900 19,500 716,640 13,974,480,000
07/07/2015 19,800 0.10 0.51 19,700 19,900 19,500 861,350 17,054,730,000
06/07/2015 19,700 -0.50 -2.48 20,000 20,200 19,500 999,130 19,682,861,000
03/07/2015 20,200 -1.30 -6.05 21,500 22,000 20,000 1,639,520 33,118,304,000
02/07/2015 21,500 -1.20 -5.29 22,700 23,300 21,200 2,037,880 43,814,420,000
01/07/2015 22,700 1.40 6.57 21,300 22,700 21,200 1,579,000 35,843,300,000
30/06/2015 21,300 -0.10 -0.47 21,300 21,400 21,100 860,430 18,327,159,000
29/06/2015 21,400 0.00 ■■ 0.00 21,300 21,600 21,200 773,250 16,547,550,000
26/06/2015 21,400 0.10 0.47 21,200 21,600 21,000 855,370 18,304,918,000
25/06/2015 21,300 -1.60 -6.99 22,900 23,000 21,300 1,765,670 37,608,771,000
24/06/2015 22,900 0.30 1.33 22,600 23,300 22,500 1,153,930 26,424,997,000
23/06/2015 22,600 -0.40 -1.74 22,900 23,100 22,400 906,640 20,490,064,000
22/06/2015 23,000 -1.00 -4.17 23,900 24,100 22,400 1,072,730 24,672,790,000
19/06/2015 24,000 0.50 2.13 23,800 24,600 23,800 1,481,890 35,565,360,000
18/06/2015 23,500 1.50 6.82 22,000 23,500 22,000 1,969,310 46,278,785,000
17/06/2015 22,000 -0.10 -0.45 22,000 22,100 21,800 839,590 18,470,980,000
16/06/2015 22,100 0.00 ■■ 0.00 22,100 22,200 22,000 828,890 18,318,469,000
15/06/2015 22,100 0.00 ■■ 0.00 22,200 22,500 22,000 1,002,750 22,160,775,000
12/06/2015 22,100 0.90 4.25 21,200 22,300 21,100 1,355,210 29,950,141,000
11/06/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 958,200 20,313,840,000
10/06/2015 21,200 0.00 ■■ 0.00 21,200 21,300 20,900 848,210 17,982,052,000
09/06/2015 21,200 -0.10 -0.47 21,200 21,500 21,000 1,059,290 22,456,948,000
08/06/2015 21,300 0.40 1.91 21,000 21,600 20,900 1,258,230 26,800,299,000
05/06/2015 20,900 0.50 2.45 20,400 21,100 20,300 1,071,380 22,391,842,000
04/06/2015 20,400 0.70 3.55 19,700 20,600 19,700 983,960 20,072,784,000
03/06/2015 19,700 0.00 ■■ 0.00 19,700 19,900 19,500 612,720 12,070,584,000
02/06/2015 19,700 -0.30 -1.50 19,900 20,000 19,500 763,880 15,048,436,000
01/06/2015 20,000 0.00 ■■ 0.00 20,200 20,300 19,700 705,060 14,101,200,000
29/05/2015 20,000 1.30 6.95 19,100 20,000 19,100 1,541,420 30,828,400,000
28/05/2015 18,700 1.20 6.86 17,500 18,700 17,400 1,337,460 25,010,502,000
27/05/2015 17,500 0.00 ■■ 0.00 17,500 17,600 17,200 340,930 5,966,275,000
26/05/2015 17,500 0.10 0.57 17,400 17,600 17,300 504,650 8,831,375,000
25/05/2015 17,400 0.10 0.58 17,300 17,600 17,200 576,850 10,037,190,000
22/05/2015 17,300 0.00 ■■ 0.00 17,300 17,500 17,200 366,810 6,345,813,000
21/05/2015 17,300 -0.10 -0.57 17,400 17,600 17,200 400,700 6,932,110,000
20/05/2015 17,400 0.10 0.58 17,300 17,400 17,100 560,180 9,747,132,000
19/05/2015 17,300 0.00 ■■ 0.00 17,300 17,600 17,200 522,770 9,043,921,000
18/05/2015 17,300 0.10 0.58 17,200 17,400 17,100 601,100 10,399,030,000
15/05/2015 17,200 -0.10 -0.58 17,300 17,400 17,000 407,870 7,015,364,000
14/05/2015 17,300 0.00 ■■ 0.00 17,300 17,400 17,100 468,240 8,100,552,000
13/05/2015 17,300 0.00 ■■ 0.00 17,300 17,500 17,200 431,060 7,457,338,000
12/05/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 502,170 8,687,541,000
11/05/2015 17,300 0.00 ■■ 0.00 17,300 17,600 17,300 555,500 9,610,150,000
08/05/2015 17,300 0.20 1.17 17,100 17,600 17,000 796,150 13,773,395,000
07/05/2015 17,100 -1.20 -6.56 18,300 18,300 17,100 1,541,140 26,353,494,000
06/05/2015 18,300 -1.30 -6.63 19,800 20,100 18,300 826,870 15,131,721,000
05/05/2015 19,600 -0.40 -2.00 19,500 19,900 19,300 884,920 17,344,432,000
04/05/2015 20,000 -1.50 -6.98 21,500 21,600 20,000 1,122,570 22,451,400,000
27/04/2015 21,500 -0.10 -0.46 21,600 21,700 21,400 888,550 19,103,825,000
24/04/2015 21,600 -0.10 -0.46 21,700 21,800 21,500 809,740 17,490,384,000
23/04/2015 21,700 0.00 ■■ 0.00 21,700 21,900 21,400 845,640 18,350,388,000
22/04/2015 21,700 0.20 0.93 21,600 22,200 21,500 1,266,890 27,491,513,000
21/04/2015 21,500 -0.10 -0.46 21,500 21,700 21,400 645,590 13,880,185,000
20/04/2015 21,600 -0.50 -2.26 22,000 22,100 21,400 786,990 16,998,984,000
17/04/2015 22,100 -0.40 -1.78 22,500 22,600 21,800 1,088,830 24,063,143,000
16/04/2015 22,500 1.40 6.64 21,100 22,500 21,000 2,004,210 45,094,725,000
15/04/2015 21,100 0.00 ■■ 0.00 21,100 21,200 21,000 418,880 8,838,368,000
14/04/2015 21,100 -0.30 -1.40 21,300 21,400 20,900 813,180 17,158,098,000
13/04/2015 21,400 -0.10 -0.47 21,400 21,500 21,100 749,720 16,044,008,000
10/04/2015 21,500 0.60 2.87 20,900 21,700 20,800 1,211,750 26,052,625,000
09/04/2015 20,900 0.20 0.97 20,700 21,100 20,500 998,580 20,870,322,000
08/04/2015 20,700 -0.30 -1.43 20,900 21,000 20,500 1,354,770 28,043,739,000
07/04/2015 21,000 -0.10 -0.47 21,100 21,300 20,800 711,680 14,945,280,000
06/04/2015 21,100 0.00 ■■ 0.00 21,200 21,500 21,000 858,080 18,105,488,000
03/04/2015 21,100 1.30 6.57 19,900 21,100 19,800 2,033,850 42,914,235,000
02/04/2015 19,800 0.10 0.51 19,800 20,000 19,700 784,940 15,541,812,000
01/04/2015 19,700 -0.30 -1.50 20,000 20,100 19,600 695,700 13,705,290,000
31/03/2015 20,000 0.40 2.04 19,600 20,300 19,600 717,370 14,347,400,000
30/03/2015 19,600 -0.10 -0.51 19,700 19,800 19,600 651,180 12,763,128,000
27/03/2015 19,700 -0.20 -1.01 20,000 20,000 19,700 602,670 11,872,599,000
26/03/2015 19,900 0.00 ■■ 0.00 19,800 20,000 19,800 592,740 11,795,526,000
25/03/2015 19,900 0.20 1.02 19,800 20,000 19,700 885,650 17,624,435,000
24/03/2015 19,700 -0.30 -1.50 20,000 20,000 19,600 791,740 15,597,278,000
23/03/2015 20,000 -0.30 -1.48 20,300 20,400 19,800 1,297,670 25,953,400,000
20/03/2015 20,300 0.10 0.50 20,200 20,300 20,000 995,200 20,202,560,000
19/03/2015 20,200 0.10 0.50 20,100 20,600 20,000 1,213,710 24,516,942,000
18/03/2015 20,100 0.10 0.50 19,900 20,100 19,700 971,170 19,520,517,000
17/03/2015 20,000 -0.20 -0.99 19,800 20,200 19,700 1,241,110 24,822,200,000
16/03/2015 20,200 -1.50 -6.91 20,200 20,400 20,200 1,358,550 27,442,710,000
13/03/2015 21,700 -0.20 -0.91 21,500 21,900 21,000 524,580 11,383,386,000
12/03/2015 21,900 1.40 6.83 21,700 21,900 21,000 1,302,430 28,523,217,000
11/03/2015 20,500 1.30 6.77 20,500 20,500 20,500 1,097,370 22,496,085,000
10/03/2015 19,200 1.20 6.67 19,200 19,200 19,200 91,890 1,764,288,000
09/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 29,000 522,000,000
01/01/1970 1,250 0.00 ■■ 0.00 1,300 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp