Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Quỹ Đầu tư Bất động sản Techcom Việt Nam
Mã CK:      FUCVREIT      7.08      ■■ 0 (0%)      (cập nhật 14:15 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Quỹ đầu tư
Website: Đang cập nhật
FUCVREIT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 7,080 0.25 3.53 6,830 7,080 7,080 210 1,486,800
27/03/2024 6,830 0.32 4.69 6,510 6,960 6,830 50 341,500
26/03/2024 6,510 -0.39 -5.99 6,900 6,520 6,510 70 455,700
25/03/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
22/03/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 50 345,000
21/03/2024 6,900 0.00 ■■ 0.00 6,900 7,370 6,900 160 1,104,000
19/03/2024 6,900 0.00 ■■ 0.00 6,900 7,150 6,900 270 1,863,000
18/03/2024 6,900 -0.25 -3.62 7,150 7,000 6,900 310 2,139,000
14/03/2024 7,150 0.00 ■■ 0.00 7,150 7,150 7,150 10 71,500
13/03/2024 7,150 0.00 ■■ 0.00 7,150 7,150 7,150 80 572,000
12/03/2024 7,150 0.00 ■■ 0.00 7,150 7,150 7,150 10 71,500
11/03/2024 7,150 -0.53 -7.41 7,680 7,600 7,150 280 2,002,000
08/03/2024 7,680 0.10 1.30 7,580 7,680 7,050 120 921,600
07/03/2024 7,580 0.38 5.01 7,200 7,580 7,580 20 151,600
06/03/2024 7,590 -0.04 -0.53 7,630 7,590 7,100 30 227,700
05/03/2024 7,630 -0.01 -0.13 7,640 7,630 7,630 110 839,300
04/03/2024 7,640 -0.05 -0.65 7,690 7,650 7,640 20 152,800
01/03/2024 7,690 -0.02 -0.26 7,710 7,690 7,180 60 461,400
29/02/2024 7,710 -0.06 -0.78 7,770 7,710 7,710 50 385,500
22/02/2024 7,770 -0.04 -0.51 7,810 7,770 7,770 10 77,700
21/02/2024 7,810 0.51 6.53 7,300 7,810 7,100 30 234,300
20/02/2024 7,300 0.19 2.60 7,110 7,570 6,710 50 365,000
19/02/2024 7,110 0.19 2.67 6,920 7,110 6,930 440 3,128,400
16/02/2024 6,920 -0.08 -1.16 7,000 7,490 6,920 80 553,600
15/02/2024 7,000 -0.09 -1.29 7,090 7,290 7,000 300 2,100,000
07/02/2024 7,090 -0.11 -1.55 7,200 7,090 7,090 10 70,900
06/02/2024 7,200 0.05 0.69 7,150 7,200 7,200 10 72,000
02/02/2024 7,150 0.07 0.98 7,080 7,200 7,000 200 1,430,000
30/01/2024 7,080 -0.02 -0.28 7,100 7,080 6,660 20 141,600
29/01/2024 7,100 0.10 1.41 7,000 7,100 6,560 60 426,000
19/01/2024 7,240 -0.01 -0.14 7,250 7,240 7,240 70 506,800
18/01/2024 7,250 -0.02 -0.28 7,270 7,280 6,810 140 1,015,000
16/01/2024 7,270 0.35 4.81 6,920 7,270 7,270 100 727,000
15/01/2024 6,920 -0.08 -1.16 7,000 6,920 6,920 10 69,200
11/01/2024 7,000 0.18 2.57 6,820 7,000 7,000 10 70,000
10/01/2024 6,820 -0.47 -6.89 7,290 6,820 6,820 50 341,000
08/01/2024 7,290 0.04 0.55 7,250 7,290 6,790 30 218,700
05/01/2024 7,250 0.01 0.14 7,240 7,250 7,250 20 145,000
29/12/2023 7,240 -0.04 -0.55 7,280 7,250 7,240 20 144,800
28/12/2023 7,280 0.37 5.08 6,910 7,280 7,280 10 72,800
27/12/2023 6,910 0.00 ■■ 0.00 6,910 6,910 6,910 1,650 11,401,500
26/12/2023 6,910 0.01 0.14 6,900 6,910 6,910 690 4,767,900
22/12/2023 6,900 -0.33 -4.78 7,230 7,150 6,890 210 1,449,000
20/12/2023 7,230 -0.01 -0.14 7,240 7,230 7,230 10 72,300
15/12/2023 7,240 0.24 3.31 7,000 7,240 7,240 10 72,400
13/12/2023 7,000 -0.03 -0.43 7,030 0 0 80 560,000
08/12/2023 7,030 0.03 0.43 7,000 7,340 6,850 130 913,900
07/12/2023 7,000 -0.19 -2.71 7,190 7,190 7,000 60 420,000
06/12/2023 7,190 -0.19 -2.64 7,380 7,290 7,040 120 862,800
05/12/2023 7,380 0.06 0.81 7,320 7,380 7,380 10 73,800
02/12/2023 7,320 0.28 3.83 7,040 7,320 6,550 540 3,952,800
30/11/2023 7,320 0.28 3.83 7,040 7,320 6,550 540 3,952,800
24/11/2023 7,040 -0.11 -1.56 7,150 7,040 7,020 20 140,800
23/11/2023 7,150 0.01 0.14 7,140 7,360 7,150 250 1,787,500
22/11/2023 7,140 0.26 3.64 6,880 7,360 6,980 280 1,999,200
21/11/2023 6,880 -0.51 -7.41 7,390 6,960 6,880 1,000 6,880,000
20/11/2023 7,390 0.00 ■■ 0.00 7,390 7,390 7,050 40 295,600
17/11/2023 7,390 0.05 0.68 7,340 7,400 7,390 1,380 10,198,200
16/11/2023 7,340 0.14 1.91 7,200 7,340 7,340 10 73,400
14/11/2023 7,200 0.27 3.75 6,930 7,200 7,200 160 1,152,000
13/11/2023 6,930 -0.10 -1.44 7,030 7,390 6,930 60 415,800
10/11/2023 7,030 -0.27 -3.84 7,300 7,390 7,030 60 421,800
09/11/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 140 1,022,000
08/11/2023 7,300 0.05 0.68 7,250 7,390 7,000 190 1,387,000
07/11/2023 7,250 0.00 ■■ 0.00 7,250 0 0 0 0
06/11/2023 7,250 0.35 4.83 6,900 7,280 6,920 460 3,335,000
03/11/2023 6,900 -0.45 -6.52 7,350 7,340 6,900 20 138,000
02/11/2023 7,350 0.01 0.14 7,340 7,350 7,250 1,450 10,657,500
01/11/2023 7,340 0.10 1.36 7,240 7,340 7,340 20 146,800
31/10/2023 7,240 -0.01 -0.14 7,250 7,250 7,240 50 362,000
27/10/2023 7,250 0.43 5.93 6,820 7,290 6,410 30 217,500
26/10/2023 6,820 -0.48 -7.04 7,300 7,480 6,810 100 682,000
25/10/2023 7,300 -0.10 -1.37 7,400 7,300 7,300 40 292,000
20/10/2023 7,400 -0.04 -0.54 7,440 7,490 6,920 100 740,000
19/10/2023 7,440 0.44 5.91 7,000 7,440 7,000 40 297,600
18/10/2023 7,000 -0.04 -0.57 7,040 7,000 7,000 50 350,000
17/10/2023 7,040 -0.07 -0.99 7,110 7,490 7,040 190 1,337,600
16/10/2023 7,110 0.11 1.55 7,000 7,110 7,110 80 568,800
11/10/2023 7,000 -0.39 -5.57 7,390 7,400 7,000 50 350,000
09/10/2023 7,390 -0.01 -0.14 7,400 7,390 7,390 10 73,900
06/10/2023 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
05/10/2023 7,400 0.40 5.41 7,000 7,400 7,000 110 814,000
03/10/2023 7,000 -0.02 -0.29 7,020 7,500 7,000 110 770,000
02/10/2023 7,020 -0.28 -3.99 7,300 7,030 7,010 70 491,400
29/09/2023 7,300 0.00 ■■ 0.00 7,300 7,300 6,810 110 803,000
22/09/2023 7,500 0.25 3.33 7,250 7,500 6,770 30 225,000
21/09/2023 7,250 0.00 ■■ 0.00 7,250 7,250 6,870 110 797,500
20/09/2023 7,250 0.00 ■■ 0.00 7,250 7,250 6,870 110 797,500
19/09/2023 7,250 0.00 ■■ 0.00 7,250 7,250 7,250 30 217,500
18/09/2023 7,250 0.00 ■■ 0.00 7,250 7,250 7,250 20 145,000
15/09/2023 7,220 -0.48 -6.65 7,700 7,700 7,220 1,030 7,436,600
14/09/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,180 350 2,695,000
13/09/2023 7,700 0.40 5.19 7,300 7,700 7,700 50 385,000
12/09/2023 7,300 -0.25 -3.42 7,550 7,300 7,300 10 73,000
11/09/2023 7,550 0.00 ■■ 0.00 7,550 7,550 7,070 140 1,057,000
08/09/2023 7,550 0.00 ■■ 0.00 7,550 7,550 7,060 2,410 18,195,500
07/09/2023 7,550 -0.01 -0.13 7,560 7,550 7,550 210 1,585,500
06/09/2023 7,560 -0.04 -0.53 7,600 7,580 7,560 20 151,200
05/09/2023 7,600 0.19 2.50 7,410 7,600 7,500 40 304,000
31/08/2023 7,410 -0.54 -7.29 7,950 7,420 7,410 30 222,300
30/08/2023 7,950 -0.03 -0.38 7,980 7,950 7,430 260 2,067,000
29/08/2023 7,980 0.00 ■■ 0.00 7,980 7,980 7,980 10 79,800
28/08/2023 7,980 -0.02 -0.25 8,000 7,990 7,450 160 1,276,800
25/08/2023 8,000 0.30 3.75 7,700 8,000 7,170 330 2,640,000
24/08/2023 7,700 0.50 6.49 7,200 7,700 6,800 160 1,232,000
23/08/2023 7,200 0.27 3.75 6,930 7,410 6,930 110 792,000
22/08/2023 6,930 -0.52 -7.50 7,450 7,960 6,930 50 346,500
21/08/2023 7,450 -0.55 -7.38 8,000 8,000 7,450 90 670,500
18/08/2023 8,000 -0.60 -7.50 8,600 8,100 8,000 430 3,440,000
17/08/2023 8,600 -0.37 -4.30 8,970 8,800 8,350 270 2,322,000
16/08/2023 8,970 -0.01 -0.11 8,980 8,970 8,970 20 179,400
15/08/2023 8,980 0.00 ■■ 0.00 8,980 8,980 8,360 40 359,200
14/08/2023 8,980 0.33 3.67 8,650 9,100 8,050 140 1,257,200
11/08/2023 8,650 0.16 1.85 8,490 8,700 7,900 290 2,508,500
09/08/2023 8,490 -0.01 -0.12 8,500 8,490 7,910 370 3,141,300
08/08/2023 8,500 0.49 5.76 8,010 8,500 8,060 400 3,400,000
07/08/2023 8,010 0.43 5.37 7,580 8,030 7,580 1,590 12,735,900
04/08/2023 7,580 0.03 0.40 7,550 7,580 7,300 320 2,425,600
03/08/2023 7,550 0.07 0.93 7,480 7,600 7,480 470 3,548,500
02/08/2023 7,480 0.48 6.42 7,000 7,480 7,200 600 4,488,000
01/08/2023 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
31/07/2023 7,000 0.10 1.43 6,900 7,000 6,900 350 2,450,000
28/07/2023 6,900 0.10 1.45 6,800 6,930 6,800 280 1,932,000
27/07/2023 6,800 0.10 1.47 6,700 6,800 6,700 290 1,972,000
26/07/2023 6,700 -0.10 -1.49 6,800 6,800 6,600 250 1,675,000
25/07/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 70 476,000
24/07/2023 6,800 0.15 2.21 6,650 6,800 6,690 140 952,000
20/07/2023 6,650 0.00 ■■ 0.00 6,650 6,650 6,650 10 66,500
19/07/2023 6,650 0.25 3.76 6,400 6,650 6,400 40 266,000
14/07/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 2,020 12,928,000
13/07/2023 6,400 0.03 0.47 6,370 6,400 6,370 20 128,000
12/07/2023 6,370 0.02 0.31 6,350 6,370 6,110 150 955,500
11/07/2023 6,350 -0.15 -2.36 6,500 6,600 6,050 720 4,572,000
10/07/2023 6,500 -0.10 -1.54 6,600 6,600 6,190 460 2,990,000
07/07/2023 6,600 -0.27 -4.09 6,870 6,600 6,600 30 198,000
06/07/2023 6,870 -0.02 -0.29 6,890 6,870 6,570 70 480,900
05/07/2023 6,890 0.00 ■■ 0.00 6,890 6,890 6,890 10 68,900
04/07/2023 6,890 -0.05 -0.73 6,940 6,890 6,890 10 68,900
29/06/2023 6,940 -0.05 -0.72 6,990 6,940 6,510 150 1,041,000
28/06/2023 6,990 -0.01 -0.14 7,000 6,990 6,550 190 1,328,100
27/06/2023 7,000 0.35 5.00 6,650 7,000 6,990 20 140,000
26/06/2023 6,650 -0.25 -3.76 6,900 6,900 6,650 130 864,500
23/06/2023 6,900 -0.10 -1.45 7,000 6,900 6,900 10 69,000
21/06/2023 7,000 0.20 2.86 6,800 7,000 7,000 10 70,000
20/06/2023 6,800 -0.14 -2.06 6,940 6,950 6,800 20 136,000
19/06/2023 6,940 0.04 0.58 6,900 6,940 6,600 20 138,800
16/06/2023 6,900 0.11 1.59 6,790 7,050 6,780 460 3,174,000
15/06/2023 6,790 -0.01 -0.15 6,800 6,790 6,500 320 2,172,800
14/06/2023 6,800 -0.18 -2.65 6,980 7,090 6,800 20 136,000
13/06/2023 6,980 -0.02 -0.29 7,000 6,980 6,800 160 1,116,800
12/06/2023 7,000 0.00 ■■ 0.00 7,000 7,000 6,940 220 1,540,000
09/06/2023 7,000 0.10 1.43 6,900 7,090 6,990 90 630,000
08/06/2023 6,900 0.25 3.62 6,650 7,000 6,650 430 2,967,000
07/06/2023 6,650 0.09 1.35 6,560 6,650 6,560 110 731,500
06/06/2023 6,560 0.00 ■■ 0.00 6,560 6,560 6,560 1,110 7,281,600
05/06/2023 6,560 0.01 0.15 6,550 6,690 6,550 220 1,443,200
02/06/2023 6,550 -0.13 -1.98 6,680 6,600 6,550 40 262,000
01/06/2023 6,680 0.18 2.69 6,500 6,680 6,500 20 133,600
31/05/2023 6,500 -0.03 -0.46 6,530 6,530 6,500 60 390,000
30/05/2023 6,530 -0.17 -2.60 6,700 6,700 6,240 670 4,375,100
29/05/2023 6,700 -0.06 -0.90 6,760 6,750 6,290 310 2,077,000
26/05/2023 6,760 0.23 3.40 6,530 6,760 6,300 160 1,081,600
25/05/2023 6,530 -0.45 -6.89 6,980 6,930 6,530 310 2,024,300
24/05/2023 6,980 0.10 1.43 6,880 6,980 6,980 10 69,800
23/05/2023 6,880 0.32 4.65 6,560 6,880 6,560 70 481,600
22/05/2023 6,560 -0.49 -7.47 7,050 7,050 6,560 20 131,200
19/05/2023 7,050 0.25 3.55 6,800 7,100 6,800 70 493,500
18/05/2023 6,800 -0.20 -2.94 7,000 7,400 6,800 170 1,156,000
16/05/2023 7,000 0.18 2.57 6,820 7,000 6,500 110 770,000
15/05/2023 6,820 0.16 2.35 6,660 6,820 6,700 40 272,800
12/05/2023 6,660 0.06 0.90 6,600 6,660 6,600 30 199,800
11/05/2023 6,600 -0.05 -0.76 6,650 6,600 6,370 40 264,000
10/05/2023 6,650 0.27 4.06 6,380 6,800 6,400 100 665,000
09/05/2023 6,380 -0.45 -7.05 6,830 6,830 6,370 70 446,600
08/05/2023 6,830 -0.07 -1.02 6,900 6,830 6,430 250 1,707,500
05/05/2023 6,900 -0.19 -2.75 7,090 6,900 6,600 240 1,656,000
28/04/2023 7,090 0.00 ■■ 0.00 7,090 7,090 7,090 20 141,800
27/04/2023 7,090 0.29 4.09 6,800 7,100 6,600 90 638,100
26/04/2023 6,800 -0.39 -5.74 7,190 6,800 6,800 10 68,000
25/04/2023 7,190 0.09 1.25 7,100 7,190 7,100 20 143,800
20/04/2023 7,100 -0.08 -1.13 7,180 7,100 7,100 10 71,000
18/04/2023 7,180 -0.02 -0.28 7,200 7,180 6,700 90 646,200
17/04/2023 7,200 0.11 1.53 7,090 7,200 7,200 10 72,000
14/04/2023 7,090 0.39 5.50 6,700 7,160 7,090 20 141,800
13/04/2023 6,700 -0.49 -7.31 7,190 7,690 6,690 70 469,000
12/04/2023 7,190 0.21 2.92 6,980 7,290 7,000 50 359,500
11/04/2023 6,980 -0.02 -0.29 7,000 6,980 6,800 180 1,256,400
10/04/2023 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
07/04/2023 7,000 0.24 3.43 6,760 7,000 7,000 10 70,000
06/04/2023 6,760 -0.48 -7.10 7,240 7,200 6,760 90 608,400
05/04/2023 7,240 0.23 3.18 7,010 7,290 6,700 50 362,000
03/04/2023 7,010 0.01 0.14 7,000 7,050 7,000 60 420,600
31/03/2023 7,000 -0.09 -1.29 7,090 7,000 6,600 90 630,000
30/03/2023 7,090 0.27 3.81 6,820 7,090 6,820 50 354,500
29/03/2023 6,820 -0.04 -0.59 6,860 6,850 6,380 30 204,600
28/03/2023 6,860 -0.04 -0.58 6,900 6,890 6,500 120 823,200
27/03/2023 6,900 -0.10 -1.45 7,000 7,050 6,900 40 276,000
24/03/2023 6,220 -0.78 -12.54 7,000 6,680 6,220 70 435,400
20/03/2023 6,700 0.20 2.99 6,500 6,890 6,050 200 1,340,000
17/03/2023 6,500 0.35 5.38 6,150 6,580 5,730 1,100 7,150,000
16/03/2023 6,150 -0.37 -6.02 6,520 6,970 6,150 20 123,000
15/03/2023 6,520 0.01 0.15 6,510 6,520 6,510 30 195,600
14/03/2023 6,510 -0.39 -5.99 6,900 6,510 6,510 10 65,100
13/03/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
09/03/2023 6,900 -0.50 -7.25 7,400 6,900 6,900 50 345,000
06/03/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
03/03/2023 7,400 -0.19 -2.57 7,590 7,400 7,400 10 74,000
27/02/2023 7,590 -0.04 -0.53 7,630 7,590 7,100 40 303,600
22/02/2023 7,630 -0.57 -7.47 8,200 7,780 7,630 280 2,136,400
21/02/2023 8,200 0.45 5.49 7,750 8,200 8,200 10 82,000
20/02/2023 7,750 -0.12 -1.55 7,870 7,750 7,320 1,110 8,602,500
17/02/2023 7,870 0.51 6.48 7,360 7,870 7,870 10 78,700
16/02/2023 7,360 -0.01 -0.14 7,370 7,360 7,360 10 73,600
14/02/2023 7,370 0.48 6.51 6,890 7,370 7,370 10 73,700
13/02/2023 6,890 -0.31 -4.50 7,200 7,200 6,890 270 1,860,300
10/02/2023 7,200 0.23 3.19 6,970 7,200 6,970 30 216,000
09/02/2023 6,970 -0.51 -7.32 7,480 6,970 6,970 10 69,700
03/02/2023 7,480 0.00 ■■ 0.00 7,480 7,980 7,480 20 149,600
01/02/2023 7,480 0.48 6.42 7,000 7,480 7,000 90 673,200
30/01/2023 7,000 -0.05 -0.71 7,050 7,000 6,560 120 840,000
27/01/2023 7,050 -0.52 -7.38 7,570 7,550 7,050 30 211,500
19/01/2023 7,570 0.37 4.89 7,200 7,570 7,570 20 151,400
18/01/2023 7,200 0.10 1.39 7,100 7,200 7,200 10 72,000
17/01/2023 7,100 0.42 5.92 6,680 7,100 7,000 100 710,000
16/01/2023 6,680 -0.49 -7.34 7,170 6,680 6,680 30 200,400
12/01/2023 7,170 -0.02 -0.28 7,190 7,170 7,170 10 71,700
11/01/2023 7,190 0.00 ■■ 0.00 7,190 7,190 6,710 130 934,700
09/01/2023 7,190 0.29 4.03 6,900 7,190 6,450 80 575,200
06/01/2023 6,900 0.30 4.35 6,600 6,900 6,900 20 138,000
04/01/2023 6,600 0.36 5.45 6,240 6,600 6,200 630 4,158,000
03/01/2023 6,240 -0.19 -3.04 6,430 6,550 6,230 230 1,435,200
30/12/2022 6,430 -0.45 -7.00 6,880 6,800 6,410 60 385,800
29/12/2022 6,880 0.44 6.40 6,440 6,880 6,880 10 68,800
28/12/2022 6,440 -0.45 -6.99 6,890 7,140 6,440 20 128,800
27/12/2022 6,890 0.41 5.95 6,480 6,900 6,890 20 137,800
26/12/2022 6,480 -0.48 -7.41 6,960 7,300 6,480 30 194,400
23/12/2022 6,960 0.43 6.18 6,530 6,980 6,930 110 765,600
22/12/2022 6,530 0.00 ■■ 0.00 6,530 6,530 6,530 100 653,000
21/12/2022 6,530 0.40 6.13 6,130 6,530 6,130 30 195,900
20/12/2022 6,130 -0.40 -6.53 6,530 6,880 6,130 40 245,200
19/12/2022 6,530 0.42 6.43 6,110 6,530 6,500 1,020 6,660,600
14/12/2022 6,460 -0.06 -0.93 6,520 6,900 6,460 660 4,263,600
13/12/2022 6,520 -0.48 -7.36 7,000 7,490 6,520 190 1,238,800
10/12/2022 7,000 0.09 1.29 6,910 7,000 7,000 10 70,000
09/12/2022 7,000 0.09 1.29 6,910 7,000 7,000 10 70,000
08/12/2022 6,910 -0.52 -7.53 7,430 7,000 6,910 90 621,900
07/12/2022 7,430 -0.55 -7.40 7,980 7,430 7,430 40 297,200
06/12/2022 7,980 0.52 6.52 7,460 7,980 7,980 10 79,800
05/12/2022 7,460 0.10 1.34 7,360 7,460 6,920 100 746,000
04/12/2022 7,360 -0.04 -0.54 7,400 7,360 6,900 30 220,800
02/12/2022 7,360 -0.04 -0.54 7,400 7,360 6,900 30 220,800
01/12/2022 7,400 0.10 1.35 7,300 7,400 7,300 50 370,000
30/11/2022 7,300 0.10 1.37 7,200 7,300 7,100 90 657,000
29/11/2022 7,200 0.00 ■■ 0.00 7,200 7,200 6,730 70 504,000
28/11/2022 7,200 -0.09 -1.25 7,290 7,200 6,800 40 288,000
24/11/2022 7,290 0.40 5.49 6,890 7,300 6,440 180 1,312,200
23/11/2022 7,290 0.40 5.49 6,890 7,300 6,440 180 1,312,200
22/11/2022 6,890 0.45 6.53 6,440 6,890 6,440 110 757,900
21/11/2022 6,440 0.42 6.52 6,020 6,440 5,600 500 3,220,000
19/11/2022 6,020 -0.03 -0.50 6,050 6,020 6,000 30 180,600
18/11/2022 6,020 -0.03 -0.50 6,050 6,020 6,000 30 180,600
17/11/2022 5,630 -0.42 -7.46 6,050 6,470 5,630 430 2,420,900
16/11/2022 6,050 -0.45 -7.44 6,500 6,490 6,050 30 181,500
15/11/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
14/11/2022 6,500 0.10 1.54 6,400 6,500 6,500 10 65,000
13/11/2022 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
10/11/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
09/11/2022 6,400 -0.48 -7.50 6,880 6,880 6,400 90 576,000
07/11/2022 6,880 0.00 ■■ 0.00 6,880 6,880 6,880 20 137,600
04/11/2022 6,880 0.00 ■■ 0.00 6,880 6,880 6,880 10 68,800
03/11/2022 6,880 0.01 0.15 6,870 6,880 6,880 30 206,400
02/11/2022 6,870 0.27 3.93 6,600 6,870 6,140 100 687,000
01/11/2022 6,600 -0.40 -6.06 7,000 7,000 6,600 90 594,000
27/10/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20 140,000
26/10/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20 140,000
25/10/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20 140,000
24/10/2022 7,000 -0.20 -2.86 7,200 7,700 7,000 150 1,050,000
20/10/2022 7,200 -0.30 -4.17 7,500 7,200 7,200 190 1,368,000
19/10/2022 7,500 -0.20 -2.67 7,700 7,500 7,500 10 75,000
18/10/2022 7,700 0.45 5.84 7,250 7,700 7,700 10 77,000
17/10/2022 7,250 -0.20 -2.76 7,450 7,250 7,200 20 145,000
15/10/2022 7,450 0.00 ■■ 0.00 7,450 0 0 0 0
14/10/2022 7,450 0.00 ■■ 0.00 7,450 7,500 7,400 70 521,500
13/10/2022 7,450 0.00 ■■ 0.00 7,450 7,500 7,400 70 521,500
12/10/2022 7,450 0.15 2.01 7,300 7,500 7,450 70 521,500
07/10/2022 7,350 0.10 1.36 7,250 7,350 7,250 20 147,000
03/10/2022 7,250 0.00 ■■ 0.00 7,250 0 0 0 0
02/10/2022 7,250 0.00 ■■ 0.00 7,250 0 0 0 0
30/09/2022 7,250 0.00 ■■ 0.00 7,250 7,250 7,250 30 217,500
29/09/2022 7,250 0.00 ■■ 0.00 7,250 7,250 7,250 30 217,500
28/09/2022 7,250 -0.20 -2.76 7,450 7,400 7,250 50 362,500
27/09/2022 7,250 -0.20 -2.76 7,450 7,400 7,250 50 362,500
26/09/2022 7,450 0.00 ■■ 0.00 7,450 7,450 7,400 30 223,500
22/09/2022 7,450 -0.53 -7.11 7,980 7,980 7,450 30 223,500
20/09/2022 7,980 -0.02 -0.25 8,000 8,000 7,980 70 558,600
19/09/2022 8,000 0.45 5.63 7,550 8,070 8,000 20 160,000
16/09/2022 7,550 0.00 ■■ 0.00 7,550 7,550 7,550 20 151,000
15/09/2022 7,550 0.05 0.66 7,500 7,550 7,550 30 226,500
14/09/2022 7,500 -0.50 -6.67 8,000 7,990 7,440 260 1,950,000
13/09/2022 8,000 -0.06 -0.75 8,060 8,000 8,000 10 80,000
12/09/2022 8,060 0.51 6.33 7,550 8,060 8,060 10 80,600
09/09/2022 8,070 0.52 6.44 7,550 0 0 10 80,700
08/09/2022 7,550 -0.55 -7.28 8,100 7,550 7,550 10 75,500
07/09/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 50 405,000
06/09/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 50 405,000
05/09/2022 8,100 -0.28 -3.46 8,380 8,200 8,100 70 567,000
03/09/2022 8,380 0.28 3.34 8,100 8,660 8,380 440 3,687,200
02/09/2022 8,380 0.28 3.34 8,100 8,660 8,380 440 3,687,200
01/09/2022 8,380 0.28 3.34 8,100 8,660 8,380 440 3,687,200
31/08/2022 8,380 0.28 3.34 8,100 8,660 8,380 440 3,687,200
30/08/2022 8,100 0.19 2.35 7,910 8,100 7,360 560 4,536,000
29/08/2022 7,910 -0.59 -7.46 8,500 8,460 7,910 650 5,141,500
28/08/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
26/08/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
25/08/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 90 765,000
23/08/2022 8,500 -0.10 -1.18 8,600 8,500 8,500 230 1,955,000
22/08/2022 8,600 0.09 1.05 8,510 8,600 8,600 10 86,000
20/08/2022 8,510 0.01 0.12 8,500 8,510 8,510 50 425,500
19/08/2022 8,510 0.01 0.12 8,500 8,510 8,510 50 425,500
18/08/2022 8,500 -0.50 -5.88 9,000 8,800 8,500 40 340,000
17/08/2022 9,000 0.50 5.56 8,500 9,000 9,000 10 90,000
16/08/2022 8,500 0.04 0.47 8,460 8,500 8,500 100 850,000
15/08/2022 8,460 -0.34 -4.02 8,800 8,460 8,460 50 423,000
12/08/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
09/08/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 40 352,000
08/08/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,750 820 7,216,000
07/08/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 50 440,000
05/08/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 50 440,000
04/08/2022 8,800 0.20 2.27 8,600 8,900 8,800 150 1,320,000
03/08/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
02/08/2022 8,600 -0.20 -2.33 8,800 8,750 8,600 70 602,000
01/08/2022 8,800 0.20 2.27 8,600 8,800 8,300 90 792,000
29/07/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 30 258,000
28/07/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 50 430,000
27/07/2022 8,600 0.35 4.07 8,250 8,650 8,460 130 1,118,000
26/07/2022 8,250 0.00 ■■ 0.00 8,250 8,250 8,250 30 247,500
22/07/2022 8,250 -0.45 -5.45 8,700 8,250 8,250 130 1,072,500
21/07/2022 8,700 -0.20 -2.30 8,900 8,700 8,700 20 174,000
20/07/2022 8,900 0.28 3.15 8,620 8,900 8,880 90 801,000
19/07/2022 8,620 0.00 ■■ 0.00 8,620 8,620 8,620 110 948,200
18/07/2022 8,620 -0.38 -4.41 9,000 8,620 8,600 30 258,600
15/07/2022 8,500 -0.50 -5.88 9,000 8,500 8,500 30 255,000
14/07/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 30 270,000
13/07/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
12/07/2022 9,000 0.50 5.56 8,500 9,000 8,250 50 450,000
11/07/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
08/07/2022 8,500 -0.10 -1.18 8,600 8,500 8,500 10 85,000
07/07/2022 8,600 -0.13 -1.51 8,730 8,730 8,500 60 516,000
06/07/2022 8,730 -0.65 -7.45 9,380 9,380 8,730 230 2,007,900
30/06/2022 9,380 0.00 ■■ 0.00 9,380 0 0 0 0
29/06/2022 9,380 0.48 5.12 8,900 9,380 8,950 70 656,600
28/06/2022 9,380 0.48 5.12 8,900 9,380 8,950 70 656,600
26/06/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
24/06/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
23/06/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
22/06/2022 8,900 -0.10 -1.12 9,000 8,900 8,900 30 267,000
21/06/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50 450,000
20/06/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
17/06/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 30 270,000
16/06/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 30 270,000
15/06/2022 9,000 0.50 5.56 8,500 9,000 8,990 260 2,340,000
14/06/2022 9,000 0.50 5.56 8,500 9,000 8,990 260 2,340,000
13/06/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
10/06/2022 8,500 -0.50 -5.88 9,000 9,000 8,500 30 255,000
08/06/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
07/06/2022 8,640 0.00 ■■ 0.00 8,640 8,640 8,640 30 259,200
06/06/2022 8,640 -0.64 -7.41 9,280 8,670 8,640 30 259,200
03/06/2022 9,280 0.00 ■■ 0.00 9,280 9,280 8,700 30 278,400
02/06/2022 9,280 -0.01 -0.11 9,290 9,290 8,640 170 1,577,600
01/06/2022 9,290 0.60 6.46 8,690 9,290 8,690 40 371,600
31/05/2022 8,690 -0.65 -7.48 9,340 8,690 8,690 10 86,900
30/05/2022 9,340 0.58 6.21 8,760 9,340 9,200 80 747,200
28/05/2022 8,760 0.56 6.39 8,200 8,760 8,750 50 438,000
27/05/2022 8,760 0.56 6.39 8,200 8,760 8,750 50 438,000
26/05/2022 8,200 -0.40 -4.88 8,600 8,600 8,000 370 3,034,000
25/05/2022 8,600 -0.31 -3.60 8,910 8,600 8,600 20 172,000
24/05/2022 8,910 -0.02 -0.22 8,930 8,930 8,910 20 178,200
23/05/2022 8,930 0.00 ■■ 0.00 8,930 8,930 8,930 100 893,000
22/05/2022 8,930 -0.67 -7.50 9,600 8,940 8,930 430 3,839,900
20/05/2022 8,930 -0.67 -7.50 9,600 8,940 8,930 430 3,839,900
19/05/2022 9,600 0.01 0.10 9,590 9,600 9,500 50 480,000
18/05/2022 9,600 0.01 0.10 9,590 9,600 9,500 50 480,000
17/05/2022 9,590 -0.01 -0.10 9,600 9,590 8,940 20 191,800
16/05/2022 9,600 -0.10 -1.04 9,700 9,700 9,600 60 576,000
12/05/2022 9,700 0.40 4.12 9,300 9,700 8,700 30 291,000
11/05/2022 9,300 0.00 ■■ 0.00 9,300 9,300 8,680 40 372,000
10/05/2022 9,300 -0.49 -5.27 9,790 9,300 9,110 360 3,348,000
09/05/2022 9,790 0.09 0.92 9,700 9,800 9,700 190 1,860,100
29/04/2022 9,850 0.15 1.52 9,700 9,850 9,050 40 394,000
28/04/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
27/04/2022 9,700 0.00 ■■ 0.00 9,700 10,000 9,550 100 970,000
26/04/2022 9,700 -0.15 -1.55 9,850 9,850 9,600 170 1,649,000
25/04/2022 9,850 -0.01 -0.10 9,860 10,200 9,850 440 4,334,000
23/04/2022 9,860 -0.24 -2.43 10,100 10,000 9,860 90 887,400
22/04/2022 9,860 -0.24 -2.43 10,100 10,000 9,860 90 887,400
21/04/2022 10,100 0.10 0.99 10,000 10,100 9,850 450 4,545,000
20/04/2022 10,000 -0.05 -0.50 10,050 10,100 9,900 660 6,600,000
19/04/2022 10,050 0.00 ■■ 0.00 10,050 10,050 9,950 250 2,512,500
18/04/2022 10,050 -0.15 -1.49 10,200 10,200 9,910 660 6,633,000
16/04/2022 10,200 0.20 1.96 10,000 10,200 10,000 370 3,774,000
15/04/2022 10,200 0.20 1.96 10,000 10,200 10,000 370 3,774,000
14/04/2022 10,000 -0.30 -3.00 10,300 10,300 10,000 230 2,300,000
13/04/2022 10,300 0.10 0.97 10,200 10,300 10,000 30 309,000
12/04/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 650 6,630,000
08/04/2022 10,200 0.15 1.47 10,050 10,200 10,000 830 8,466,000
07/04/2022 10,050 -0.25 -2.49 10,300 10,300 10,050 220 2,211,000
06/04/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 230 2,369,000
05/04/2022 10,300 0.30 2.91 10,000 10,300 10,100 30 309,000
04/04/2022 10,000 -0.35 -3.50 10,350 10,350 10,000 630 6,300,000
01/04/2022 10,350 0.30 2.90 10,050 10,350 10,000 690 7,141,500
31/03/2022 10,050 -0.20 -1.99 10,250 10,350 10,050 460 4,623,000
30/03/2022 10,250 -0.10 -0.98 10,350 10,350 10,050 540 5,535,000
29/03/2022 10,350 0.25 2.42 10,100 10,350 10,150 220 2,277,000
28/03/2022 10,100 -0.10 -0.99 10,200 10,350 10,050 1,230 12,423,000
25/03/2022 10,200 -0.20 -1.96 10,400 10,200 10,200 100 1,020,000
24/03/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 50 520,000
23/03/2022 10,400 -0.05 -0.48 10,450 10,500 10,400 980 10,192,000
22/03/2022 10,450 0.15 1.44 10,300 10,500 10,300 520 5,434,000
21/03/2022 10,300 0.10 0.97 10,200 10,300 10,050 240 2,472,000
18/03/2022 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 340 3,468,000
17/03/2022 10,200 0.00 ■■ 0.00 10,200 10,350 10,100 220 2,244,000
16/03/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 50 510,000
15/03/2022 10,200 -0.15 -1.47 10,350 10,350 10,000 200 2,040,000
14/03/2022 10,350 0.35 3.38 10,000 10,350 10,000 430 4,450,500
11/03/2022 10,000 -0.35 -3.50 10,350 10,300 10,000 2,140 21,400,000
10/03/2022 10,350 0.00 ■■ 0.00 10,350 10,400 10,350 830 8,590,500
09/03/2022 10,350 0.00 ■■ 0.00 10,350 10,350 9,800 330 3,415,500
08/03/2022 10,350 -0.25 -2.42 10,600 10,600 9,860 1,850 19,147,500
07/03/2022 10,600 0.40 3.77 10,200 10,700 10,600 70 742,000
06/03/2022 10,200 -0.50 -4.90 10,700 10,700 10,200 1,240 12,648,000
04/03/2022 10,200 -0.50 -4.90 10,700 10,700 10,200 1,240 12,648,000
03/03/2022 10,700 0.10 0.93 10,600 10,700 10,000 700 7,490,000
02/03/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 170 1,802,000
01/03/2022 10,600 0.10 0.94 10,500 10,600 10,200 260 2,756,000
28/02/2022 10,500 0.30 2.86 10,200 10,900 10,200 480 5,040,000
27/02/2022 10,200 -0.40 -3.92 10,600 10,450 10,200 1,330 13,566,000
25/02/2022 10,200 -0.40 -3.92 10,600 10,450 10,200 1,330 13,566,000
24/02/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,000 210 2,226,000
23/02/2022 10,600 -0.05 -0.47 10,650 10,650 10,000 680 7,208,000
22/02/2022 10,650 -0.25 -2.35 10,900 11,100 10,650 310 3,301,500
21/02/2022 10,900 -0.30 -2.75 11,200 11,200 10,900 110 1,199,000
18/02/2022 11,200 0.30 2.68 10,900 11,650 10,700 430 4,816,000
17/02/2022 10,900 0.70 6.42 10,200 10,900 10,200 1,140 12,426,000
16/02/2022 10,200 -0.45 -4.41 10,650 10,800 10,200 220 2,244,000
15/02/2022 10,650 0.00 ■■ 0.00 10,650 10,650 10,200 460 4,899,000
14/02/2022 10,650 0.15 1.41 10,500 10,700 10,500 530 5,644,500
11/02/2022 10,500 -0.20 -1.90 10,700 10,500 10,500 30 315,000
10/02/2022 10,700 0.10 0.93 10,600 10,850 10,700 300 3,210,000
09/02/2022 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 30 318,000
08/02/2022 10,600 0.20 1.89 10,400 10,700 10,400 320 3,392,000
07/02/2022 10,400 0.25 2.40 10,150 10,400 10,100 710 7,384,000
30/01/2022 10,150 0.05 0.49 10,100 10,500 10,100 1,190 12,078,500
28/01/2022 10,150 0.05 0.49 10,100 10,500 10,100 1,190 12,078,500
27/01/2022 10,100 -0.45 -4.46 10,550 10,100 10,000 200 2,020,000
26/01/2022 10,550 0.25 2.37 10,300 10,550 10,300 180 1,899,000
25/01/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 240 2,472,000
24/01/2022 10,300 -0.45 -4.37 10,750 10,750 10,200 1,680 17,304,000
21/01/2022 10,750 -0.15 -1.40 10,900 10,800 10,250 340 3,655,000
20/01/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,150 30 327,000
19/01/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 60 654,000
18/01/2022 10,200 -0.70 -6.86 10,900 11,250 10,150 1,030 10,506,000
17/01/2022 10,900 -0.50 -4.59 11,400 11,400 10,900 260 2,834,000
14/01/2022 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 20 228,000
13/01/2022 11,400 0.40 3.51 11,000 11,400 11,000 230 2,622,000
12/01/2022 11,000 -0.40 -3.64 11,400 11,400 10,900 570 6,270,000
11/01/2022 11,400 -0.15 -1.32 11,550 11,700 11,400 30 342,000
10/01/2022 11,550 -0.25 -2.16 11,800 11,750 11,500 430 4,966,500
07/01/2022 11,800 0.30 2.54 11,500 11,800 11,500 420 4,956,000
06/01/2022 11,500 -0.35 -3.04 11,850 11,850 11,500 200 2,300,000
05/01/2022 11,850 0.45 3.80 11,400 11,950 11,500 480 5,688,000
04/01/2022 11,400 0.00 ■■ 0.00 11,400 11,750 11,200 1,310 14,934,000
03/01/2022 11,600 -0.25 -2.16 11,850 11,900 11,600 2,020 23,432,000
31/12/2021 11,400 -0.05 -0.44 11,450 11,400 11,250 260 2,964,000
30/12/2021 11,450 0.05 0.44 11,400 11,800 11,400 500 5,725,000
29/12/2021 11,400 -0.40 -3.51 11,800 11,800 11,400 140 1,596,000
23/12/2021 11,450 -0.05 -0.44 11,500 12,000 11,400 970 11,106,500
22/12/2021 11,450 -0.05 -0.44 11,500 12,000 11,400 970 11,106,500
21/12/2021 11,500 0.30 2.61 11,200 11,600 11,300 660 7,590,000
20/12/2021 11,200 -0.60 -5.36 11,800 11,750 11,200 480 5,376,000
17/12/2021 11,800 -0.60 -5.08 12,400 12,000 11,800 270 3,186,000
16/12/2021 12,400 0.25 2.02 12,150 12,500 11,300 670 8,308,000
15/12/2021 12,150 -0.10 -0.82 12,250 12,250 12,150 410 4,981,500
14/12/2021 12,250 0.65 5.31 11,600 12,400 11,900 3,670 44,957,500
13/12/2021 11,600 -0.20 -1.72 11,800 11,900 11,300 810 9,396,000
12/12/2021 11,800 0.30 2.54 11,500 11,800 11,400 850 10,030,000
10/12/2021 11,800 0.30 2.54 11,500 11,800 11,400 850 10,030,000
09/12/2021 11,500 -0.20 -1.74 11,700 11,500 11,300 330 3,795,000
08/12/2021 11,700 -0.15 -1.28 11,850 11,800 11,600 440 5,148,000
07/12/2021 11,850 0.30 2.53 11,550 11,850 11,550 1,950 23,107,500
06/12/2021 11,550 -0.05 -0.43 11,600 11,600 11,200 720 8,316,000
04/12/2021 11,600 -0.25 -2.16 11,850 11,900 11,600 2,020 23,432,000
03/12/2021 11,600 -0.25 -2.16 11,850 11,900 11,600 2,020 23,432,000
02/12/2021 11,850 0.25 2.11 11,600 11,900 11,600 690 8,176,500
01/12/2021 11,600 -0.50 -4.31 12,100 12,100 11,500 990 11,484,000
30/11/2021 12,100 0.30 2.48 11,800 12,100 11,300 3,840 46,464,000
29/11/2021 11,800 -0.15 -1.27 11,950 11,800 11,150 2,240 26,432,000
28/11/2021 11,950 0.30 2.51 11,650 11,950 11,000 2,740 32,743,000
26/11/2021 11,950 0.30 2.51 11,650 11,950 11,000 2,740 32,743,000
25/11/2021 11,650 -0.05 -0.43 11,700 11,900 11,600 620 7,223,000
24/11/2021 11,700 0.25 2.14 11,450 12,200 11,450 690 8,073,000
23/11/2021 11,450 -0.05 -0.44 11,450 11,500 10,700 840 9,618,000
22/11/2021 11,450 -0.85 -7.42 12,300 12,150 11,450 4,170 47,746,500
21/11/2021 12,300 -0.90 -7.32 13,200 13,200 12,300 4,400 54,120,000
19/11/2021 12,300 -0.90 -7.32 13,200 13,200 12,300 4,400 54,120,000
18/11/2021 13,200 0.40 3.03 12,800 13,450 12,300 2,000 26,400,000
17/11/2021 12,800 0.25 1.95 12,550 13,400 12,050 9,500 121,600,000
16/11/2021 12,550 0.80 6.37 11,750 12,550 12,500 4,060 50,953,000
15/11/2021 11,750 0.75 6.38 11,000 11,750 11,750 1,020 11,985,000
13/11/2021 11,000 0.70 6.36 10,300 11,000 10,550 4,420 48,620,000
12/11/2021 11,000 0.70 6.36 10,300 11,000 10,550 4,420 48,620,000
11/11/2021 10,300 0.25 2.43 10,050 10,600 10,100 5,130 52,839,000
10/11/2021 10,050 -0.10 -1.00 10,150 10,150 10,000 720 7,236,000
09/11/2021 10,150 0.05 0.49 10,100 10,200 10,100 400 4,060,000
08/11/2021 10,100 -0.10 -0.99 10,100 10,100 10,000 840 8,484,000
06/11/2021 10,100 -0.10 -0.99 10,200 10,250 10,000 810 8,181,000
05/11/2021 10,100 -0.10 -0.99 10,200 10,250 10,000 810 8,181,000
03/11/2021 10,100 -0.15 -1.49 10,250 10,250 10,000 760 7,676,000
02/11/2021 10,250 -0.10 -0.98 10,250 10,300 9,590 480 4,920,000
01/11/2021 10,250 -0.15 -1.46 10,250 10,300 10,100 410 4,202,500
31/10/2021 10,250 0.05 0.49 10,250 10,300 10,200 700 7,175,000
29/10/2021 10,250 0.05 0.49 10,250 10,300 10,200 700 7,175,000
28/10/2021 10,250 -0.05 -0.49 10,300 10,300 10,100 1,470 15,067,500
27/10/2021 10,300 0.15 1.46 10,150 10,300 9,900 1,350 13,905,000
26/10/2021 10,150 0.05 0.49 10,100 10,300 10,000 300 3,045,000
25/10/2021 10,100 0.00 ■■ 0.00 10,100 10,300 10,100 820 8,282,000
22/10/2021 10,100 0.05 0.50 10,100 10,300 10,100 310 3,131,000
21/10/2021 10,100 -0.20 -1.98 10,300 10,400 10,050 340 3,434,000
20/10/2021 10,300 0.20 1.94 10,100 10,350 10,050 1,020 10,506,000
19/10/2021 10,100 -0.20 -1.98 10,300 10,250 10,050 830 8,383,000
18/10/2021 10,300 -0.10 -0.97 10,300 10,500 10,000 1,290 13,287,000
15/10/2021 10,300 -0.15 -1.46 10,300 10,300 10,000 430 4,429,000
14/10/2021 10,300 0.30 2.91 10,000 10,300 10,200 450 4,635,000
13/10/2021 10,000 -0.30 -3.00 10,300 10,300 10,000 300 3,000,000
12/10/2021 10,300 -0.10 -0.97 10,400 10,300 10,000 830 8,549,000
11/10/2021 10,400 0.10 0.96 10,300 10,400 10,100 650 6,760,000
08/10/2021 10,300 -0.20 -1.94 10,300 10,500 10,050 440 4,532,000
07/10/2021 10,300 0.10 0.97 10,200 10,300 10,200 120 1,236,000
06/10/2021 10,200 -0.10 -0.98 10,300 10,300 10,100 80 816,000
05/10/2021 10,300 -0.30 -2.91 10,300 10,300 10,000 210 2,163,000
04/10/2021 10,300 0.10 0.97 10,200 10,300 10,200 340 3,502,000
01/10/2021 10,200 -0.10 -0.98 10,300 10,350 10,200 300 3,060,000
30/09/2021 10,300 -0.20 -1.94 10,300 10,400 10,000 480 4,944,000
29/09/2021 10,300 -0.10 -0.97 10,300 10,500 10,200 150 1,545,000
28/09/2021 10,300 -0.05 -0.49 10,300 10,400 10,200 340 3,502,000
27/09/2021 10,300 0.10 0.97 10,200 10,700 10,200 910 9,373,000
25/09/2021 10,200 -0.05 -0.49 10,250 10,450 10,100 350 3,570,000
24/09/2021 10,200 -0.05 -0.49 10,250 10,450 10,100 350 3,570,000
23/09/2021 10,250 0.05 0.49 10,200 10,300 10,200 360 3,690,000
22/09/2021 10,200 0.10 0.98 10,100 10,250 10,000 1,460 14,892,000
21/09/2021 10,100 -0.05 -0.50 10,150 10,150 10,100 390 3,939,000
20/09/2021 10,150 -0.10 -0.99 10,150 10,150 10,000 1,020 10,353,000
19/09/2021 10,150 0.15 1.48 10,000 10,150 10,000 300 3,045,000
17/09/2021 10,150 0.15 1.48 10,000 10,150 10,000 300 3,045,000
16/09/2021 10,000 0.05 0.50 10,000 10,050 10,000 1,610 16,100,000
15/09/2021 10,000 -0.01 -0.10 10,000 10,000 9,940 270 2,700,000
14/09/2021 10,000 -0.10 -1.00 10,100 10,100 9,990 1,540 15,400,000
13/09/2021 10,100 -0.10 -0.99 10,200 10,200 10,050 1,320 13,332,000
11/09/2021 10,200 -0.05 -0.49 10,250 10,200 10,150 530 5,406,000
10/09/2021 10,200 -0.05 -0.49 10,250 10,200 10,150 530 5,406,000
09/09/2021 10,250 -0.05 -0.49 10,300 10,300 10,000 730 7,482,500
08/09/2021 10,300 0.10 0.97 10,300 10,400 10,300 400 4,120,000
07/09/2021 10,300 -0.15 -1.46 10,450 10,300 10,200 440 4,532,000
06/09/2021 10,450 -0.25 -2.39 10,450 10,500 10,100 1,290 13,480,500
05/09/2021 11,050 0.40 3.62 10,650 10,850 10,100 340 3,757,000
03/09/2021 10,850 0.20 1.84 10,650 10,850 10,100 380 4,123,000
01/09/2021 10,450 0.15 1.44 10,300 10,500 10,200 230 2,403,500
31/08/2021 10,300 0.10 0.97 10,200 10,500 10,150 180 1,854,000
30/08/2021 10,200 -0.40 -3.92 10,600 10,600 10,150 1,020 10,404,000
27/08/2021 10,600 0.10 0.94 10,500 10,800 10,250 60 636,000
26/08/2021 10,500 -0.20 -1.90 10,700 10,600 10,100 170 1,785,000
25/08/2021 10,700 -0.50 -4.67 10,700 10,700 10,200 230 2,461,000
24/08/2021 10,700 0.15 1.40 10,550 11,250 10,000 540 5,778,000
23/08/2021 10,550 0.40 3.79 10,150 10,700 10,150 1,470 15,508,500
20/08/2021 10,150 -0.10 -0.99 10,250 10,250 10,150 340 3,451,000
19/08/2021 10,250 -0.05 -0.49 10,250 10,850 10,200 640 6,560,000
18/08/2021 10,250 -0.10 -0.98 10,350 10,250 10,150 550 5,637,500
17/08/2021 10,350 -0.30 -2.90 10,650 10,500 10,250 1,950 20,182,500
16/08/2021 10,650 -0.05 -0.47 10,700 10,700 10,500 1,430 15,229,500
13/08/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 270 2,889,000
12/08/2021 10,700 -0.35 -3.27 10,700 10,800 10,350 700 7,490,000
11/08/2021 10,700 -0.05 -0.47 10,750 10,700 10,500 720 7,704,000
10/08/2021 10,750 -0.15 -1.40 10,900 10,900 10,500 640 6,880,000
09/08/2021 10,900 -0.45 -4.13 10,900 10,900 10,300 380 4,142,000
08/08/2021 10,900 -0.15 -1.38 11,050 11,100 10,900 330 3,597,000
06/08/2021 10,900 -0.15 -1.38 11,050 11,100 10,900 330 3,597,000
05/08/2021 11,050 -0.05 -0.45 11,100 11,500 11,000 340 3,757,000
04/08/2021 11,100 0.25 2.25 10,850 11,200 10,850 710 7,881,000
03/08/2021 10,850 0.20 1.84 10,650 10,850 10,100 380 4,123,000
02/08/2021 10,650 -0.80 -7.51 11,450 11,800 10,650 1,880 20,022,000
01/08/2021 11,450 0.05 0.44 11,400 11,800 10,750 520 5,954,000
30/07/2021 11,450 0.05 0.44 11,400 11,800 10,750 520 5,954,000
29/07/2021 11,400 -0.70 -6.14 11,400 11,400 10,700 110 1,254,000
28/07/2021 11,400 -0.15 -1.32 11,550 11,500 11,000 300 3,420,000
27/07/2021 11,550 0.05 0.43 11,500 11,900 11,000 680 7,854,000
26/07/2021 11,500 -0.40 -3.48 11,900 11,900 11,100 180 2,070,000
23/07/2021 11,900 0.60 5.04 11,300 12,000 10,800 1,210 14,399,000
21/07/2021 10,600 -0.90 -8.49 11,500 11,300 9,900 350 3,710,000
20/07/2021 11,300 -0.20 -1.77 11,500 11,600 10,700 970 10,961,000
19/07/2021 11,500 -0.30 -2.61 11,800 12,500 11,000 2,380 27,370,000
17/07/2021 11,800 0.75 6.36 11,050 11,800 11,750 2,670 31,506,000
16/07/2021 11,800 0.75 6.36 11,050 11,800 11,750 2,670 31,506,000
15/07/2021 11,050 0.70 6.33 10,350 11,050 10,900 2,200 24,310,000
14/07/2021 10,350 0.65 6.28 9,700 10,350 10,100 1,040 10,764,000
13/07/2021 9,700 0.10 1.03 9,600 9,890 9,600 580 5,626,000
12/07/2021 9,600 -0.40 -4.17 10,000 10,000 9,600 270 2,592,000
09/07/2021 10,000 -0.50 -5.00 10,500 10,800 10,000 330 3,300,000
08/07/2021 10,500 -0.40 -3.81 10,500 10,500 10,000 830 8,715,000
07/07/2021 10,500 0.10 0.95 10,400 11,000 10,200 270 2,835,000
06/07/2021 10,400 -0.50 -4.81 10,900 10,800 10,300 2,100 21,840,000
05/07/2021 10,900 -0.20 -1.83 11,100 11,100 10,800 1,170 12,753,000
02/07/2021 11,100 -0.10 -0.90 11,200 11,100 10,950 210 2,331,000
01/07/2021 11,200 -0.10 -0.89 11,300 11,300 11,200 170 1,904,000
30/06/2021 11,300 0.15 1.33 11,150 11,600 10,800 1,080 12,204,000
29/06/2021 11,150 -0.45 -4.04 11,600 11,600 11,100 2,210 24,641,500
28/06/2021 11,600 0.10 0.86 11,500 11,600 11,500 340 3,944,000
25/06/2021 11,500 0.30 2.61 11,200 11,800 11,200 1,210 13,915,000
24/06/2021 11,200 -0.40 -3.57 11,600 12,000 11,000 1,090 12,208,000
23/06/2021 11,600 -0.10 -0.86 11,600 11,600 11,500 1,420 16,472,000
22/06/2021 11,600 -0.40 -3.45 12,000 12,000 11,300 420 4,872,000
21/06/2021 12,000 0.20 1.67 11,800 12,200 11,500 460 5,520,000
18/06/2021 11,800 0.05 0.42 11,800 11,950 11,800 670 7,906,000
17/06/2021 11,800 -0.30 -2.54 12,100 12,100 11,300 9,040 106,672,000
16/06/2021 12,100 0.10 0.83 12,000 12,500 12,000 860 10,406,000
15/06/2021 12,350 -0.05 -0.40 12,400 12,350 12,300 190 2,346,500
14/06/2021 12,400 -0.50 -4.03 12,900 12,900 12,400 440 5,456,000
11/06/2021 12,900 0.05 0.39 12,900 13,100 12,050 1,410 18,189,000
10/06/2021 12,900 0.80 6.20 12,100 12,900 12,100 1,960 25,284,000
09/06/2021 12,100 0.70 5.79 12,100 12,900 11,300 3,920 47,432,000
08/06/2021 12,100 -0.90 -7.44 13,000 12,500 12,100 10,710 129,591,000
07/06/2021 13,000 -0.95 -7.31 13,950 13,950 13,000 2,110 27,430,000
06/06/2021 13,950 -0.05 -0.36 14,000 14,300 13,200 1,460 20,367,000
04/06/2021 13,950 -0.05 -0.36 14,000 14,300 13,200 1,460 20,367,000
03/06/2021 14,000 0.85 6.07 13,150 14,050 12,250 5,390 75,460,000
02/06/2021 13,150 0.85 6.46 12,300 13,150 12,300 3,430 45,104,500
01/06/2021 12,300 0.50 4.07 11,800 12,300 11,100 790 9,717,000
31/05/2021 11,800 2.35 19.92 11,900 11,800 11,100 1,760 20,768,000
28/05/2021 11,900 -0.85 -7.14 12,750 11,950 11,900 3,310 39,389,000
27/05/2021 12,750 -0.95 -7.45 13,700 13,700 12,750 2,840 36,210,000
26/05/2021 13,700 -0.20 -1.46 13,900 13,900 12,950 4,250 58,225,000
25/05/2021 13,900 0.40 2.88 13,500 14,000 13,500 720 10,008,000
24/05/2021 13,500 -1.00 -7.41 14,500 15,300 13,500 4,000 54,000,000
23/05/2021 15,900 0.85 5.35 15,050 15,900 14,100 1,140 18,126,000
21/05/2021 15,900 0.85 5.35 15,050 15,900 14,100 1,140 18,126,000
20/05/2021 15,050 -1.10 -7.31 16,150 16,150 15,050 2,690 40,484,500
19/05/2021 16,150 -1.20 -7.43 17,350 17,900 16,150 2,700 43,605,000
18/05/2021 17,350 -1.30 -7.49 18,650 19,950 17,350 2,110 36,608,500
17/05/2021 18,650 1.00 5.36 17,650 18,850 16,450 13,080 243,942,000
16/05/2021 17,650 -1.30 -7.37 18,950 17,650 17,650 630 11,119,500
14/05/2021 17,650 -1.30 -7.37 18,950 17,650 17,650 630 11,119,500
13/05/2021 18,950 -1.40 -7.39 20,350 18,950 18,950 220 4,169,000
12/05/2021 20,350 -1.50 -7.37 21,850 20,350 20,350 30 610,500
11/05/2021 21,850 -1.60 -7.32 23,450 21,850 21,850 220 4,807,000
10/05/2021 23,450 -1.75 -7.46 25,200 23,450 23,450 130 3,048,500
09/05/2021 25,200 -1.85 -7.34 27,050 25,200 25,200 50 1,260,000
07/05/2021 25,200 -1.85 -7.34 27,050 25,200 25,200 50 1,260,000
06/05/2021 27,050 -2.00 -7.39 29,050 27,050 27,050 320 8,656,000
05/05/2021 29,050 -2.15 -7.40 31,200 29,050 29,050 560 16,268,000
04/05/2021 31,200 -2.30 -7.37 33,500 35,800 31,200 3,370 105,144,000
03/05/2021 10,800 0.70 6.48 10,100 10,800 10,800 210 2,268,000
30/04/2021 33,500 2.15 6.42 31,350 33,500 33,500 790 26,465,000
29/04/2021 33,500 2.15 6.42 31,350 33,500 33,500 790 26,465,000
28/04/2021 31,350 2.05 6.54 29,300 31,350 31,350 200 6,270,000
27/04/2021 29,300 1.90 6.48 27,400 29,300 29,300 420 12,306,000
26/04/2021 27,400 1.75 6.39 25,650 27,400 27,400 280 7,672,000
23/04/2021 25,650 1.65 6.43 24,000 25,650 25,650 870 22,315,500
22/04/2021 24,000 1.55 6.46 22,450 24,000 24,000 510 12,240,000
20/04/2021 22,450 1.45 6.46 21,000 22,450 22,450 1,360 30,532,000
19/04/2021 21,000 1.35 6.43 19,650 21,000 21,000 510 10,710,000
16/04/2021 19,650 1.25 6.36 18,400 19,650 19,650 750 14,737,500
15/04/2021 18,400 1.20 6.52 17,200 18,400 18,400 590 10,856,000
14/04/2021 17,200 1.10 6.40 16,100 17,200 17,200 290 4,988,000
13/04/2021 16,100 1.05 6.52 15,050 16,100 16,100 590 9,499,000
12/04/2021 15,050 0.95 6.31 14,100 15,050 15,050 250 3,762,500
09/04/2021 14,100 0.90 6.38 13,200 14,100 13,650 1,610 22,701,000
08/04/2021 13,200 0.40 3.03 12,800 13,200 12,900 260 3,432,000
07/04/2021 12,800 0.65 5.08 12,150 12,900 12,150 1,110 14,208,000
06/04/2021 12,150 0.75 6.17 11,400 12,150 11,500 1,270 15,430,500
05/04/2021 11,400 0.70 6.14 10,700 11,400 11,400 720 8,208,000
03/04/2021 10,800 0.70 6.48 10,100 10,700 10,500 210 2,268,000
02/04/2021 10,700 0.60 5.61 10,100 10,700 10,500 790 8,453,000
01/04/2021 10,100 0.60 5.94 9,500 10,150 9,500 270 2,727,000
31/03/2021 9,500 0.05 0.53 9,450 9,500 9,400 790 7,505,000
30/03/2021 9,450 0.05 0.53 9,450 9,500 9,450 110 1,039,500
29/03/2021 9,450 -0.05 -0.53 9,500 10,100 8,840 260 2,457,000
26/03/2021 9,500 0.20 2.11 9,300 9,500 9,300 20 190,000
25/03/2021 9,300 0.60 6.45 8,700 9,300 9,200 450 4,185,000
24/03/2021 8,700 0.25 2.87 8,450 8,800 8,700 240 2,088,000
23/03/2021 8,450 0.55 6.51 7,900 8,450 8,450 1,280 10,816,000
22/03/2021 7,900 0.20 2.53 7,700 7,900 7,900 10 79,000
19/03/2021 7,700 0.50 6.49 7,200 7,700 7,200 30 231,000
18/03/2021 7,200 0.10 1.39 7,100 7,500 7,200 420 3,024,000
17/03/2021 7,100 -0.50 -7.04 7,600 7,100 7,100 110 781,000
16/03/2021 7,600 0.11 1.45 7,490 7,600 7,500 330 2,508,000
15/03/2021 7,490 0.49 6.54 7,000 7,490 7,490 620 4,643,800
13/03/2021 7,000 -0.10 -1.43 7,000 7,000 6,900 100 700,000
12/03/2021 7,000 -0.10 -1.43 7,000 7,000 6,900 100 700,000
09/03/2021 7,000 -0.38 -5.43 7,380 7,300 7,000 170 1,190,000
22/02/2021 7,380 0.48 6.50 6,900 7,380 6,420 30 221,400
19/02/2021 7,380 0.48 6.50 6,900 7,380 6,420 30 221,400
18/02/2021 6,900 -0.27 -3.91 7,170 6,900 6,900 30 207,000
04/01/2021 7,630 0.49 6.42 7,140 7,630 7,630 220 1,678,600
01/01/2021 7,140 0.46 6.44 6,680 7,140 6,700 5,260 37,556,400
31/12/2020 7,140 0.46 6.44 6,680 7,140 6,700 5,260 37,556,400
30/12/2020 6,680 0.43 6.44 6,250 6,680 6,100 100 668,000
29/12/2020 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 6 37,500
28/12/2020 6,250 0.20 3.20 6,090 6,510 6,000 82 512,500
27/12/2020 6,090 0.00 ■■ 0.00 6,090 6,090 6,090 3 18,270
25/12/2020 6,090 0.00 ■■ 0.00 6,090 6,090 6,090 3 18,270
24/12/2020 6,090 0.00 ■■ 0.00 6,090 6,090 6,090 15 91,350
23/12/2020 6,090 0.00 ■■ 0.00 6,090 6,090 6,090 15 91,350
22/12/2020 6,090 0.00 ■■ 0.00 6,090 6,090 6,090 1 6,090
21/12/2020 6,090 0.40 6.57 5,710 6,090 5,720 35 213,150
20/12/2020 5,710 -0.40 -7.01 6,100 6,000 5,710 26 148,460
18/12/2020 5,710 -0.40 -7.01 6,100 6,000 5,710 26 148,460
17/12/2020 6,100 0.10 1.64 6,000 6,100 6,100 110 671,000
16/12/2020 6,000 0.30 5.00 5,710 6,000 5,500 73 438,000
15/12/2020 5,710 -0.40 -7.01 6,100 6,500 5,710 39 222,690
14/12/2020 6,100 -0.40 -6.56 6,500 6,510 6,100 210 1,281,000
13/12/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 13 84,500
11/12/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 13 84,500
10/12/2020 5,300 0.10 1.89 5,200 5,300 5,200 250 1,325,000
09/12/2020 6,500 -0.40 -6.15 6,900 6,900 6,500 229 1,488,500
08/12/2020 6,900 -0.30 -4.35 7,240 7,400 6,900 16 110,400
07/12/2020 7,240 0.00 ■■ 0.00 7,240 7,240 7,000 124 897,760
04/12/2020 7,240 0.40 5.52 6,860 7,240 7,240 2 14,480
03/12/2020 6,860 0.40 5.83 6,420 6,860 6,420 180 1,234,800
02/12/2020 6,420 0.40 6.23 6,000 6,420 6,300 63 404,460
01/12/2020 6,000 0.30 5.00 5,700 6,000 5,600 14 84,000
30/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 90 495,000
27/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 90 495,000
26/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 440 2,420,000
25/11/2020 5,500 0.10 1.82 5,400 5,500 5,400 550 3,025,000
24/11/2020 5,400 0.20 3.70 5,200 5,500 5,400 140 756,000
23/11/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,300 6,760,000
21/11/2020 5,200 0.00 ■■ 0.00 5,200 5,220 5,200 500 2,600,000
20/11/2020 5,200 0.00 ■■ 0.00 5,200 5,220 5,200 500 2,600,000
19/11/2020 5,200 -0.10 -1.92 5,300 5,300 5,200 102 530,400
18/11/2020 5,300 -0.20 -3.77 5,500 5,500 5,300 850 4,505,000
17/11/2020 5,500 0.20 3.64 5,350 5,500 5,400 286 1,573,000
16/11/2020 5,350 0.40 7.48 5,000 5,350 5,300 93 497,550
15/11/2020 5,000 0.00 ■■ 0.00 5,000 5,340 5,000 68 340,000
13/11/2020 5,000 0.00 ■■ 0.00 5,000 5,340 5,000 68 340,000
12/11/2020 5,000 -0.30 -6.00 5,250 5,000 5,000 20 100,000
11/11/2020 5,250 0.00 ■■ 0.00 5,300 5,300 5,250 23 120,750
10/11/2020 5,300 0.10 1.89 5,200 5,300 5,200 25 132,500
06/11/2020 5,200 -0.10 -1.92 5,300 5,300 5,200 122 634,400
04/11/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 16 84,800
03/11/2020 5,300 0.20 3.77 5,070 5,300 5,300 1 5,300
01/11/2020 5,070 0.00 ■■ 0.00 5,070 5,070 5,070 10 50,700
30/10/2020 5,070 0.00 ■■ 0.00 5,070 5,070 5,070 10 50,700
29/10/2020 5,070 -0.40 -7.89 5,450 5,450 5,070 51 258,570
28/10/2020 5,450 0.00 ■■ 0.00 5,500 5,460 5,450 8 43,600
27/10/2020 5,500 0.40 7.27 5,150 5,500 5,500 3 16,500
23/10/2020 5,150 0.00 ■■ 0.00 5,140 5,150 5,150 8 41,200
22/10/2020 5,150 0.00 ■■ 0.00 5,140 5,150 5,150 8 41,200
21/10/2020 5,140 -0.40 -7.78 5,500 5,200 5,130 70 359,800
20/10/2020 5,500 0.00 ■■ 0.00 5,550 5,500 5,500 20 110,000
19/10/2020 5,550 0.00 ■■ 0.00 5,590 5,600 5,550 25 138,750
18/10/2020 5,590 0.20 3.58 5,400 5,590 5,590 7 39,130
16/10/2020 5,590 0.20 3.58 5,400 5,590 5,590 7 39,130
15/10/2020 5,400 -0.10 -1.85 5,500 5,600 5,400 900 4,860,000
13/10/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 6 33,000
12/10/2020 5,500 -0.10 -1.82 5,600 5,600 5,500 24 132,000
08/10/2020 5,600 0.30 5.36 5,300 5,600 5,500 7 39,200
05/10/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3 15,900
01/10/2020 5,300 0.00 ■■ 0.00 5,300 5,600 5,300 19 100,700
30/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 9 47,700
29/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
28/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 231 1,224,300
26/09/2020 5,300 -0.30 -5.66 5,560 5,500 5,300 36 190,800
25/09/2020 5,300 -0.30 -5.66 5,560 5,500 5,300 36 190,800
23/09/2020 5,560 0.40 7.19 5,200 5,560 5,500 106 589,360
22/09/2020 5,200 -0.20 -3.85 5,400 5,760 5,200 180 936,000
21/09/2020 5,400 -0.10 -1.85 5,500 5,500 5,400 183 988,200
19/09/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 8 44,000
18/09/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 8 44,000
16/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,540 290 1,682,000
15/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,540 290 1,682,000
14/09/2020 5,800 0.00 ■■ 0.00 5,810 5,800 5,800 21 121,800
10/09/2020 5,810 0.00 ■■ 0.00 5,810 5,810 5,810 1 5,810
09/09/2020 5,810 -0.29 -4.99 6,100 5,810 5,810 10 58,100
08/09/2020 6,100 -0.10 -1.64 6,150 6,150 6,100 117 713,700
07/09/2020 6,150 0.40 6.50 5,750 6,150 5,750 2 12,300
04/09/2020 5,750 0.00 ■■ 0.00 5,740 5,750 5,750 10 57,500
03/09/2020 5,740 0.00 ■■ 0.00 5,700 5,740 5,740 71 407,540
01/09/2020 5,700 0.30 5.26 5,400 5,700 5,600 148 843,600
31/08/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 21 113,400
29/08/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 42 226,800
28/08/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 42 226,800
27/08/2020 5,400 -0.10 -1.85 5,500 5,500 5,400 47 253,800
26/08/2020 5,500 -0.40 -7.27 5,900 5,590 5,500 129 709,500
25/08/2020 5,900 0.30 5.08 5,590 5,980 5,590 88 519,200
24/08/2020 5,590 0.00 ■■ 0.00 5,590 5,590 5,590 2 11,180
22/08/2020 5,590 -0.40 -7.16 6,000 5,590 5,590 23 128,570
21/08/2020 5,590 -0.40 -7.16 6,000 5,590 5,590 23 128,570
20/08/2020 6,000 0.10 1.67 5,880 6,000 6,000 1 6,000
19/08/2020 6,000 0.10 1.67 5,880 6,000 6,000 1 6,000
18/08/2020 5,880 0.00 ■■ 0.00 5,880 5,880 5,880 34 199,920
17/08/2020 5,880 -0.40 -6.80 6,300 5,880 5,880 9 52,920
13/08/2020 6,300 -0.10 -1.59 6,400 6,300 6,300 9 56,700
12/08/2020 6,400 0.30 4.69 6,100 6,400 6,300 71 454,400
11/08/2020 6,100 -0.50 -8.20 6,550 6,100 6,100 60 366,000
07/08/2020 6,550 0.00 ■■ 0.00 6,600 6,550 6,140 41 268,550
05/08/2020 6,600 0.10 1.52 6,500 6,600 6,600 1 6,600
04/08/2020 6,600 0.10 1.52 6,500 6,600 6,600 1 6,600
03/08/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1 6,500
31/07/2020 6,500 0.10 1.54 6,400 6,500 6,500 1 6,500
30/07/2020 6,400 0.40 6.25 6,020 6,440 6,400 2 12,800
29/07/2020 6,020 0.40 6.64 5,630 6,020 5,240 353 2,125,060
28/07/2020 5,630 -0.40 -7.10 6,050 5,630 5,630 91 512,330
27/07/2020 6,050 -0.50 -8.26 6,500 6,050 6,050 32 193,600
26/07/2020 6,500 0.00 ■■ 0.00 6,500 6,780 6,500 17 110,500
24/07/2020 6,500 0.00 ■■ 0.00 6,500 6,780 6,500 17 110,500
23/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3 19,500
22/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,050 91 591,500
21/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,060 18 117,000
20/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,060 18 117,000
17/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,050 3 19,500
16/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,050 3 19,500
15/07/2020 6,500 0.00 ■■ 0.00 6,480 6,500 6,400 10 65,000
14/07/2020 6,500 0.00 ■■ 0.00 6,480 6,500 6,400 10 65,000
13/07/2020 6,480 0.00 ■■ 0.00 6,480 6,480 6,480 60 388,800
12/07/2020 6,480 0.00 ■■ 0.00 6,500 6,480 6,480 1 6,480
10/07/2020 6,480 0.00 ■■ 0.00 6,500 6,480 6,480 1 6,480
09/07/2020 6,500 0.40 6.15 6,120 6,500 6,500 1 6,500
08/07/2020 6,120 -0.50 -8.17 6,580 6,570 6,120 6 36,720
07/07/2020 6,580 0.43 6.53 6,150 6,580 6,580 10 65,800
06/07/2020 6,150 -0.50 -8.13 6,610 6,610 6,150 163 1,002,450
05/07/2020 6,610 -0.50 -7.56 7,100 7,070 6,610 107 707,270
03/07/2020 6,610 -0.50 -7.56 7,100 7,070 6,610 107 707,270
02/07/2020 7,100 -0.50 -7.04 7,590 7,100 7,100 10 71,000
01/07/2020 7,590 0.50 6.59 7,120 7,610 7,590 3 22,770
30/06/2020 7,120 -0.50 -7.02 7,650 7,120 7,120 6 42,720
29/06/2020 7,650 0.50 6.54 7,190 7,650 7,650 83 634,950
28/06/2020 7,190 0.29 4.03 6,900 7,380 7,190 740 5,320,600
26/06/2020 7,190 0.29 4.03 6,900 7,380 7,190 740 5,320,600
25/06/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 14 96,600
24/06/2020 6,900 0.40 5.80 6,500 6,950 6,900 64 441,600
23/06/2020 6,500 -0.10 -1.54 6,630 6,500 6,500 50 325,000
22/06/2020 6,630 0.40 6.03 6,200 6,630 6,620 71 470,730
21/06/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 10 62,000
19/06/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 10 62,000
17/06/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 30 195,000
15/06/2020 6,500 0.20 3.08 6,330 6,500 5,890 51 331,500
12/06/2020 6,330 -0.50 -7.90 6,800 6,330 6,330 24 151,920
11/06/2020 6,800 -0.40 -5.88 7,240 6,900 6,800 10 68,000
10/06/2020 7,240 0.00 ■■ 0.00 7,240 7,240 7,240 14 101,360
08/06/2020 7,240 -0.50 -6.91 7,780 7,240 7,240 13 94,120
06/06/2020 7,780 0.30 3.86 7,440 7,780 6,920 28 217,840
05/06/2020 7,780 0.30 3.86 7,440 7,780 6,920 28 217,840
04/06/2020 7,440 0.00 ■■ 0.00 7,440 7,440 6,920 6 44,640
03/06/2020 7,440 -0.60 -8.06 8,000 7,440 7,440 20 148,800
02/06/2020 7,440 -0.60 -8.06 8,000 7,440 7,440 20 148,800
01/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,440 33 264,000
31/05/2020 8,000 -0.60 -7.50 8,600 8,000 8,000 4 32,000
29/05/2020 8,000 -0.60 -7.50 8,600 8,000 8,000 4 32,000
28/05/2020 8,600 0.50 5.81 8,100 8,600 8,000 35 301,000
27/05/2020 8,100 0.40 4.94 7,720 8,100 7,700 63 510,300
26/05/2020 8,100 0.40 4.94 7,720 8,100 7,700 63 510,300
25/05/2020 7,720 -0.60 -7.77 8,300 7,720 7,720 24 185,280
22/05/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 31 257,300
21/05/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 31 257,300
20/05/2020 8,300 -0.60 -7.23 8,900 8,300 8,300 50 415,000
19/05/2020 8,900 0.60 6.74 8,340 8,900 8,300 121 1,076,900
18/05/2020 8,340 0.50 6.00 7,800 8,340 8,340 1 8,340
17/05/2020 8,340 0.50 6.00 7,800 8,340 8,340 1 8,340
15/05/2020 8,340 0.50 6.00 7,800 8,340 8,340 1 8,340
14/05/2020 7,800 0.40 5.13 7,370 7,800 7,800 1 7,800
13/05/2020 7,800 0.40 5.13 7,370 7,800 7,800 1 7,800
12/05/2020 7,370 0.50 6.78 6,890 7,370 6,410 15 110,550
11/05/2020 6,890 -0.50 -7.26 7,400 7,900 6,890 53 365,170
07/05/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 28 207,200
06/05/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 28 207,200
29/04/2020 7,400 0.10 1.35 7,300 7,400 7,400 1 7,400
28/04/2020 7,400 0.10 1.35 7,300 7,400 7,400 1 7,400
23/04/2020 7,300 0.20 2.74 7,100 7,300 7,200 2 14,600
22/04/2020 7,300 0.20 2.74 7,100 7,300 7,200 2 14,600
14/04/2020 7,100 0.10 1.41 7,000 7,100 7,100 1 7,100
13/04/2020 7,100 0.10 1.41 7,000 7,100 7,100 1 7,100
12/04/2020 7,000 0.10 1.43 6,860 7,000 7,000 3 21,000
10/04/2020 7,000 0.10 1.43 6,860 7,000 7,000 3 21,000
09/04/2020 6,860 0.00 ■■ 0.00 6,860 7,000 6,380 8 54,880
08/04/2020 6,860 0.40 5.83 6,420 6,860 6,860 6 41,160
07/04/2020 6,860 0.40 5.83 6,420 6,860 6,860 6 41,160
06/04/2020 6,420 0.40 6.23 6,000 6,420 5,580 18 115,560
03/04/2020 6,000 -0.30 -5.00 6,260 6,000 6,000 1 6,000
02/04/2020 6,000 -0.30 -5.00 6,260 6,000 6,000 1 6,000
01/04/2020 6,000 -0.30 -5.00 6,260 6,000 6,000 1 6,000
31/03/2020 6,260 -0.50 -7.99 6,730 0 0 2 12,520
30/03/2020 6,260 -0.50 -7.99 6,730 6,260 6,260 2 12,520
27/03/2020 6,730 0.40 5.94 6,300 6,730 6,730 2 13,460
26/03/2020 6,730 0.40 5.94 6,300 6,730 6,730 2 13,460
25/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,860 3 18,900
24/03/2020 6,300 0.30 4.76 6,000 6,300 6,300 1 6,300
23/03/2020 6,300 0.30 4.76 6,000 6,300 6,300 1 6,300
20/03/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1 6,000
19/03/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1 6,000
18/03/2020 6,000 -0.30 -5.00 6,300 6,300 6,000 116 696,000
14/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
13/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
11/03/2020 6,300 -0.28 -4.44 6,580 6,300 6,300 100 630,000
09/03/2020 6,580 -0.50 -7.60 7,070 6,580 6,580 2 13,160
04/03/2020 7,070 0.00 ■■ 0.00 7,070 7,070 7,070 1 7,070
28/02/2020 7,070 -0.50 -7.07 7,600 7,070 7,070 1 7,070
27/02/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 60 456,000
26/02/2020 7,600 0.40 5.26 7,200 7,600 7,500 500 3,800,000
25/02/2020 7,200 -0.50 -6.94 7,700 7,200 7,200 2 14,400
20/02/2020 7,700 0.40 5.19 7,300 7,700 6,800 3 23,100
19/02/2020 7,700 0.40 5.19 7,300 7,700 6,800 3 23,100
17/02/2020 7,300 -0.40 -5.48 7,700 7,300 7,170 13 94,900
15/02/2020 7,700 0.20 2.60 7,500 7,700 6,980 2 15,400
14/02/2020 7,700 0.20 2.60 7,500 7,700 6,980 2 15,400
11/02/2020 7,500 -0.30 -4.00 7,800 7,500 7,500 7 52,500
10/02/2020 7,500 -0.30 -4.00 7,800 7,500 7,500 7 52,500
09/02/2020 7,800 0.20 2.56 7,600 7,800 7,800 1 7,800
07/02/2020 7,800 0.20 2.56 7,600 7,800 7,800 1 7,800
06/02/2020 7,600 0.10 1.32 7,450 7,600 7,600 1 7,600
03/02/2020 7,450 0.40 5.37 7,100 7,450 7,450 1 7,450
02/02/2020 7,450 0.40 5.37 7,100 7,450 7,450 1 7,450
31/01/2020 7,450 0.40 5.37 7,100 7,450 7,450 1 7,450
30/01/2020 7,100 0.10 1.41 6,950 7,100 7,100 1 7,100
10/01/2020 6,950 0.50 7.19 6,500 6,950 6,950 2 13,900
09/01/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4 26,000
08/01/2020 6,500 -0.20 -3.08 6,700 6,500 6,500 5 32,500
06/01/2020 6,700 0.20 2.99 6,500 6,700 6,700 2 13,400
31/12/2019 6,500 0.20 3.08 6,350 6,500 6,500 11 71,500
24/12/2019 6,350 -0.50 -7.87 6,800 6,350 6,350 2 12,700
23/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 30 204,000
21/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 140 952,000
20/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 140 952,000
16/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1 6,800
13/12/2019 6,800 -0.20 -2.94 6,990 6,800 6,800 6 40,800
09/12/2019 6,990 0.00 ■■ 0.00 7,000 7,000 6,990 57 398,430
06/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3 21,000
04/12/2019 7,000 -0.40 -5.71 7,390 0 0 1 7,000
02/12/2019 7,390 -0.50 -6.77 7,910 7,910 7,360 142 1,049,380
29/11/2019 7,910 -0.60 -7.59 8,500 7,910 7,910 21 166,110
28/11/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 117 994,500
22/11/2019 8,500 -0.60 -7.06 9,090 8,500 8,500 5 42,500
21/11/2019 9,090 0.60 6.60 8,500 9,090 8,400 3 27,270
15/11/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
12/11/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2 17,000
07/11/2019 8,500 0.50 5.88 8,020 8,500 8,500 21 178,500
04/11/2019 8,020 0.50 6.23 7,500 8,020 8,020 1 8,020
01/11/2019 7,500 -0.50 -6.67 7,970 8,490 7,500 61 457,500
31/10/2019 7,970 0.50 6.27 7,450 7,970 7,900 2 15,940
30/10/2019 7,450 -0.60 -8.05 8,010 7,450 7,450 11 81,950
29/10/2019 8,010 0.50 6.24 7,490 8,010 7,000 130 1,041,300
28/10/2019 7,490 0.50 6.68 7,000 7,490 7,490 1 7,490
23/10/2019 7,000 -0.10 -1.43 7,100 7,000 7,000 1 7,000
15/10/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 5 35,500
11/10/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1 7,100
10/10/2019 7,100 0.40 5.63 6,740 7,100 7,100 2 14,200
09/10/2019 6,740 0.40 5.93 6,300 6,740 6,740 10 67,400
08/10/2019 6,300 -0.50 -7.94 6,770 6,300 6,300 1 6,300
07/10/2019 6,770 0.40 5.91 6,330 6,770 6,770 2 13,540
04/10/2019 6,330 -0.50 -7.90 6,800 6,330 6,330 101 639,330
03/10/2019 6,800 -0.50 -7.35 7,300 7,800 6,800 94 639,200
30/09/2019 7,300 -0.20 -2.74 7,500 8,020 7,300 11 80,300
27/09/2019 7,500 -0.30 -4.00 7,810 8,340 7,500 39 292,500
24/09/2019 7,810 0.50 6.40 7,300 7,810 7,490 6 46,860
23/09/2019 7,300 0.30 4.11 7,000 7,300 7,300 11 80,300
20/09/2019 7,000 -0.10 -1.43 7,100 7,000 7,000 10 70,000
18/09/2019 7,100 0.10 1.41 7,000 7,100 7,100 1 7,100
16/09/2019 7,000 0.20 2.86 6,840 7,000 7,000 4 28,000
11/09/2019 6,840 0.40 5.85 6,400 6,840 6,840 1 6,840
10/09/2019 6,400 0.40 6.25 5,990 6,400 6,400 1 6,400
06/09/2019 5,990 0.40 6.68 5,600 5,990 5,990 5 29,950
03/09/2019 5,600 -0.10 -1.79 5,650 6,040 5,600 30 168,000
30/08/2019 5,650 -0.40 -7.08 6,000 5,650 5,650 25 141,250
28/08/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 25 150,000
26/08/2019 6,000 -0.40 -6.67 6,420 6,000 6,000 1 6,000
23/08/2019 6,420 0.40 6.23 6,000 6,420 6,420 4 25,680
22/08/2019 6,000 -0.10 -1.67 6,130 6,550 6,000 6 36,000
21/08/2019 6,130 -0.50 -8.16 6,580 7,040 6,130 12 73,560
20/08/2019 6,580 0.40 6.08 6,150 6,580 5,720 3 19,740
19/08/2019 6,150 -0.40 -6.50 6,600 6,150 6,150 1 6,150
15/08/2019 6,600 0.00 ■■ 0.00 6,630 6,600 6,600 7 46,200
14/08/2019 6,630 0.00 ■■ 0.00 6,630 6,630 6,630 40 265,200
07/08/2019 6,630 0.40 6.03 6,200 6,630 6,200 4 26,520
06/08/2019 6,200 0.20 3.23 6,000 6,200 6,200 1 6,200
05/08/2019 6,000 0.40 6.67 5,630 6,020 5,240 11 66,000
02/08/2019 5,630 -0.40 -7.10 6,050 5,630 5,630 1 5,630
01/08/2019 6,050 -0.30 -4.96 6,300 6,740 6,050 102 617,100
31/07/2019 6,300 -0.40 -6.35 6,700 6,300 6,300 101 636,300
30/07/2019 6,700 -0.50 -7.46 7,200 7,200 6,700 170 1,139,000
29/07/2019 7,200 -0.30 -4.17 7,500 7,500 7,200 161 1,159,200
25/07/2019 7,500 -0.40 -5.33 7,910 7,510 7,500 50 375,000
24/07/2019 7,910 -0.10 -1.26 8,000 7,910 7,910 12 94,920
23/07/2019 8,000 -0.50 -6.25 8,500 8,500 8,000 40 320,000
22/07/2019 8,500 0.10 1.18 8,420 8,700 8,500 10 85,000
19/07/2019 8,420 -0.60 -7.13 9,050 8,430 8,420 247 2,079,740
16/07/2019 9,050 0.50 5.52 8,600 9,200 9,040 101 914,050
12/07/2019 8,600 -0.30 -3.49 8,900 8,600 8,600 10 86,000
10/07/2019 8,900 -0.10 -1.12 8,990 8,900 8,900 25 222,500
08/07/2019 8,990 -0.10 -1.11 9,050 8,990 8,990 10 89,900
05/07/2019 9,050 0.60 6.63 8,500 9,050 9,050 4 36,200
04/07/2019 8,500 -0.30 -3.53 8,770 8,500 8,500 24 204,000
02/07/2019 8,770 0.60 6.84 8,200 8,770 8,770 1 8,770
01/07/2019 8,200 0.20 2.44 8,000 8,200 8,200 10 82,000
25/06/2019 8,000 -0.60 -7.50 8,560 8,010 8,000 100 800,000
24/06/2019 8,560 0.20 2.34 8,400 8,560 8,560 15 128,400
21/06/2019 8,400 -0.20 -2.38 8,560 8,400 8,400 12 100,800
20/06/2019 8,560 0.00 ■■ 0.00 8,560 8,560 8,560 4 34,240
19/06/2019 8,560 0.00 ■■ 0.00 8,560 8,560 8,560 4 34,240
18/06/2019 8,560 0.00 ■■ 0.00 8,560 8,560 8,560 80 684,800
17/06/2019 8,560 0.60 7.01 8,000 8,560 8,560 57 487,920
10/06/2019 8,580 0.00 ■■ 0.00 8,570 8,580 8,580 5 42,900
09/06/2019 8,580 0.00 ■■ 0.00 8,570 8,580 8,580 5 42,900
07/06/2019 8,580 0.00 ■■ 0.00 8,570 8,580 8,580 5 42,900
06/06/2019 8,570 -0.60 -7.00 9,200 8,580 8,570 63 539,910
05/06/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,090 8 73,600
04/06/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,090 8 73,600
03/06/2019 9,200 0.30 3.26 8,900 9,200 9,200 11 101,200
31/05/2019 8,900 -0.30 -3.37 9,200 8,900 8,900 7 62,300
30/05/2019 8,900 -0.30 -3.37 9,200 8,900 8,900 7 62,300
28/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
27/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
21/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
20/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
19/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 8,560 39 358,800
17/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 8,560 39 358,800
15/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 3 27,600
14/05/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 3 27,600
10/05/2019 9,200 -0.10 -1.09 9,290 9,200 9,200 11 101,200
09/05/2019 9,200 -0.10 -1.09 9,290 9,200 9,200 11 101,200
07/05/2019 9,290 -0.20 -2.15 9,490 9,290 9,290 1 9,290
06/05/2019 9,290 -0.20 -2.15 9,490 9,290 9,290 1 9,290
03/05/2019 9,490 0.50 5.27 9,000 9,490 9,280 11 104,390
02/05/2019 9,490 0.50 5.27 9,000 9,490 9,280 11 104,390
25/04/2019 9,000 -0.50 -5.56 9,500 9,010 9,000 552 4,968,000
24/04/2019 9,000 -0.50 -5.56 9,500 9,010 9,000 552 4,968,000
23/04/2019 9,500 0.10 1.05 9,390 9,500 9,500 10 95,000
22/04/2019 9,500 0.10 1.05 9,390 9,500 9,500 10 95,000
21/04/2019 9,390 -0.10 -1.06 9,500 9,390 8,850 67 629,130
19/04/2019 9,390 -0.10 -1.06 9,500 9,390 8,850 67 629,130
18/04/2019 8,400 -0.60 -7.14 9,000 8,500 8,380 2,050 17,220,000
17/04/2019 9,500 -0.10 -1.05 9,600 9,500 9,500 1 9,500
16/04/2019 9,500 -0.10 -1.05 9,600 9,500 9,500 1 9,500
15/04/2019 9,600 0.60 6.25 9,000 9,600 8,370 264 2,534,400
14/04/2019 9,600 0.60 6.25 9,000 9,600 8,370 264 2,534,400
12/04/2019 9,600 0.60 6.25 9,000 9,600 8,370 264 2,534,400
11/04/2019 9,000 0.00 ■■ 0.00 9,010 9,000 9,000 12 108,000
10/04/2019 9,010 -0.30 -3.33 9,300 9,200 9,010 11 99,110
09/04/2019 9,280 -0.02 -0.22 9,300 9,280 8,700 610 5,660,800
08/04/2019 9,300 -0.60 -6.45 9,900 9,900 9,300 29 269,700
04/04/2019 9,320 0.59 6.33 8,730 9,320 9,320 10 93,200
03/04/2019 8,730 0.00 ■■ 0.00 8,730 9,200 8,730 1,030 8,991,900
02/04/2019 9,900 0.60 6.06 9,340 9,900 9,300 6 59,400
01/04/2019 9,900 0.60 6.06 9,340 9,900 9,300 6 59,400
28/03/2019 8,730 0.56 6.41 8,170 8,740 8,730 60 523,800
26/03/2019 9,340 0.10 1.07 9,290 9,340 9,340 6 56,040
25/03/2019 9,290 0.50 5.38 8,800 9,380 9,290 11 102,190
22/03/2019 8,800 0.00 ■■ 0.00 8,800 8,820 8,800 15 132,000
21/03/2019 8,800 -0.20 -2.27 9,010 9,450 8,800 22 193,600
20/03/2019 9,010 -0.40 -4.44 9,370 9,010 9,010 5 45,050
18/03/2019 9,370 0.20 2.13 9,150 9,400 9,180 10 93,700
15/03/2019 9,150 0.10 1.09 9,070 9,150 9,100 20 183,000
14/03/2019 9,070 0.10 1.10 9,000 9,070 9,000 124 1,124,680
13/03/2019 8,380 -0.62 -7.40 9,000 8,380 8,370 660 5,530,800
11/03/2019 9,000 -0.40 -4.44 9,440 9,440 9,000 12 108,000
09/03/2019 9,280 -0.02 -0.22 8,860 9,440 9,440 610 5,660,800
08/03/2019 9,440 0.60 6.36 8,860 9,440 9,440 1 9,440
07/03/2019 8,860 -0.60 -6.77 9,440 9,290 8,860 16 141,760
06/03/2019 9,000 -0.45 -5.00 9,450 9,000 9,000 50 450,000
05/03/2019 9,440 0.00 ■■ 0.00 9,450 9,490 8,910 28 264,320
04/03/2019 9,450 0.60 6.35 8,850 9,460 9,450 4 37,800
01/03/2019 8,850 0.00 ■■ 0.00 8,850 8,850 8,850 8 70,800
28/02/2019 8,850 0.00 ■■ 0.00 8,810 8,860 8,850 11 97,350
26/02/2019 8,810 -0.20 -2.27 9,000 9,350 8,810 82 722,420
25/02/2019 9,000 -0.40 -4.44 9,400 9,500 9,000 18 162,000
22/02/2019 9,400 0.00 ■■ 0.00 9,410 9,400 9,400 1 9,400
21/02/2019 9,410 0.00 ■■ 0.00 9,450 9,410 9,000 22 207,020
20/02/2019 9,450 0.10 1.06 9,380 9,450 8,900 184 1,738,800
19/02/2019 9,380 -0.10 -1.07 9,490 9,380 8,830 10 93,800
18/02/2019 9,490 0.00 ■■ 0.00 9,450 9,490 9,490 1 9,490
15/02/2019 9,450 0.20 2.12 9,290 9,500 8,640 801 7,569,450
14/02/2019 9,500 0.22 2.32 9,280 9,500 9,500 10 95,000
13/02/2019 9,290 0.00 ■■ 0.00 9,290 9,500 9,290 3 27,870
12/02/2019 9,290 0.00 ■■ 0.00 9,300 9,290 9,290 1 9,290
11/02/2019 9,300 0.40 4.30 8,890 9,300 9,300 1 9,300
01/02/2019 8,890 -0.50 -5.62 9,390 8,900 8,880 312 2,773,680
31/01/2019 9,390 0.60 6.39 8,800 9,390 8,810 24 225,360
30/01/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 78 686,400
28/01/2019 8,800 0.00 ■■ 0.00 8,800 9,300 8,800 13 114,400
25/01/2019 8,800 -0.30 -3.41 9,090 8,800 8,800 54 475,200
24/01/2019 9,090 0.50 5.50 8,550 9,090 8,550 21,000 190,890,000
23/01/2019 8,550 0.00 ■■ 0.00 8,550 9,120 8,550 70,000 598,500,000
22/01/2019 8,550 0.00 ■■ 0.00 8,550 9,000 8,550 10,000 85,500,000
21/01/2019 8,550 0.15 1.75 8,400 8,550 8,550 40 342,000
19/01/2019 8,400 -0.60 -7.14 9,000 8,500 8,380 205,000 1,722,000,000
18/01/2019 8,400 -0.60 -7.14 9,000 8,500 8,380 2,050 17,220,000
16/01/2019 9,000 -0.50 -5.56 9,500 9,000 9,000 90 810,000
14/01/2019 9,500 0.22 2.32 9,280 9,500 9,500 10 95,000
09/01/2019 9,280 -0.02 -0.22 9,300 9,280 8,700 610 5,660,800
07/01/2019 9,300 -0.02 -0.22 9,320 9,300 9,300 10 93,000
04/01/2019 9,320 0.59 6.33 8,730 9,320 9,320 10 93,200
03/01/2019 8,730 0.41 4.70 8,730 9,200 8,730 1,030 8,991,900
28/12/2018 8,730 0.56 6.41 8,170 8,740 8,730 60 523,800
26/12/2018 8,170 0.00 ■■ 0.00 8,170 8,170 8,170 170 1,388,900
25/12/2018 8,170 0.00 ■■ 0.00 8,170 8,170 8,170 110 898,700
24/12/2018 8,170 -0.61 -7.47 8,780 8,780 8,170 110 898,700
21/12/2018 8,780 0.56 6.38 8,220 8,790 8,220 180 1,580,400
20/12/2018 8,220 -0.61 -7.42 8,830 8,220 8,220 20 164,400
19/12/2018 8,830 -0.66 -7.47 9,490 8,830 8,830 1,160 10,242,800
18/12/2018 9,490 0.53 5.58 8,960 9,490 9,490 10 94,900
14/12/2018 8,960 0.58 6.47 8,380 8,960 8,960 10 89,600
13/12/2018 8,380 -0.62 -7.40 9,000 8,380 8,370 660 5,530,800
12/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,190 19,710,000
11/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
10/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
07/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 240 2,160,000
06/12/2018 9,000 -0.45 -5.00 9,450 9,000 9,000 50 450,000
05/12/2018 9,450 0.60 6.35 8,850 9,450 9,450 90 850,500
04/12/2018 8,850 -0.65 -7.34 9,500 9,890 8,850 1,780 15,753,000
29/11/2018 9,500 0.10 1.05 9,400 9,500 9,400 720 6,840,000
28/11/2018 9,400 0.11 1.17 9,290 9,400 9,400 10 94,000
26/11/2018 9,290 0.34 3.66 8,950 9,290 8,900 20 185,800
23/11/2018 8,950 0.58 6.48 8,370 8,950 7,810 30 268,500
22/11/2018 8,370 -0.63 -7.53 9,000 8,500 8,370 100 837,000
21/11/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
20/11/2018 9,000 0.40 4.44 8,600 9,000 8,000 890 8,010,000
19/11/2018 8,600 -0.59 -6.86 9,190 8,600 8,600 220 1,892,000
15/11/2018 9,190 0.59 6.42 8,600 9,190 8,040 30 275,700
14/11/2018 8,600 -0.60 -6.98 9,200 9,200 8,600 110 946,000
11/11/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 120 1,104,000
09/11/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 120 1,104,000
06/11/2018 9,200 0.10 1.09 9,100 9,200 8,470 360 3,312,000
01/11/2018 9,100 0.60 6.59 9,100 9,720 9,100 1,030 9,373,000
31/10/2018 9,100 0.20 2.20 9,100 9,300 9,100 1,050 9,555,000
30/10/2018 9,100 -0.40 -4.40 9,500 9,100 9,100 210 1,911,000
29/10/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 60 570,000
27/10/2018 9,500 0.20 2.11 9,300 9,500 9,500 170 1,615,000
26/10/2018 9,500 0.20 2.11 9,300 9,500 9,500 170 1,615,000
25/10/2018 9,300 -0.19 -2.04 9,490 9,500 8,900 540 5,022,000
24/10/2018 9,490 0.30 3.16 9,190 9,490 8,900 680 6,453,200
22/10/2018 9,190 -0.28 -3.05 9,470 9,190 8,820 570 5,238,300
18/10/2018 9,470 0.28 2.96 9,190 9,470 9,470 10 94,700
16/10/2018 9,190 0.14 1.52 9,050 9,190 8,500 210 1,929,900
15/10/2018 9,050 0.56 6.19 8,490 9,050 9,000 110 995,500
12/10/2018 8,490 0.12 1.41 8,370 8,500 8,490 1,160 9,848,400
11/10/2018 8,370 -0.62 -7.41 8,990 8,370 8,370 620 5,189,400
10/10/2018 8,990 -0.01 -0.11 9,000 8,990 8,790 400 3,596,000
08/10/2018 9,000 -0.50 -5.56 9,500 9,000 9,000 3,700 33,300,000
05/10/2018 9,500 0.50 5.26 9,000 9,500 9,500 10 95,000
04/10/2018 9,000 -0.40 -4.44 9,400 9,000 9,000 50 450,000
03/10/2018 9,400 0.01 0.11 9,390 9,500 9,300 270 2,538,000
02/10/2018 9,390 0.29 3.09 9,100 9,500 9,100 550 5,164,500
01/10/2018 9,100 0.02 0.22 9,100 9,120 9,100 140 1,274,000
28/09/2018 9,100 -0.08 -0.88 9,180 9,130 9,000 90 819,000
27/09/2018 9,180 0.60 6.54 8,580 9,180 8,900 20 183,600
26/09/2018 8,580 0.56 6.53 8,020 8,580 8,580 210 1,801,800
25/09/2018 8,020 0.22 2.74 7,800 8,340 8,020 1,240 9,944,800
24/09/2018 7,800 -0.51 -6.54 8,310 8,320 7,800 1,100 8,580,000
21/09/2018 8,310 0.06 0.72 8,250 8,310 8,250 2,050 17,035,500
20/09/2018 8,250 0.06 0.73 8,190 8,250 8,250 1,280 10,560,000
19/09/2018 8,190 -0.61 -7.45 8,800 9,400 8,190 460 3,767,400
18/09/2018 8,800 -0.60 -6.82 9,400 8,950 8,800 5,960 52,448,000
15/09/2018 9,400 -0.28 -2.98 9,680 9,400 9,400 10 94,000
14/09/2018 9,400 -0.28 -2.98 9,680 9,400 9,400 10 94,000
11/09/2018 9,680 0.57 5.89 9,110 9,680 8,610 270 2,613,600
10/09/2018 9,110 0.00 ■■ 0.00 9,110 9,110 9,110 50 455,500
07/09/2018 9,110 -0.68 -7.46 9,790 9,750 9,110 270 2,459,700
05/09/2018 9,790 0.04 0.41 9,750 9,890 9,090 310 3,034,900
04/09/2018 9,750 0.54 5.54 9,210 9,850 9,000 1,320 12,870,000
31/08/2018 9,210 -0.69 -7.49 9,900 9,490 9,210 1,880 17,314,800
28/08/2018 9,900 0.06 0.61 9,840 9,900 9,900 10 99,000
26/08/2018 9,840 -0.06 -0.61 9,900 9,840 9,210 4,680 46,051,200
24/08/2018 9,840 -0.06 -0.61 9,900 9,840 9,210 4,680 46,051,200
23/08/2018 9,900 0.10 1.01 9,800 9,900 9,900 10 99,000
22/08/2018 9,800 0.02 0.20 9,780 9,800 9,100 750 7,350,000
21/08/2018 9,780 0.50 5.11 9,280 9,790 8,640 1,740 17,017,200
20/08/2018 9,280 -0.68 -7.33 9,960 10,100 9,280 130 1,206,400
16/08/2018 9,960 -0.74 -7.43 10,700 9,960 9,960 1,290 12,848,400
15/08/2018 10,700 0.55 5.14 10,150 10,700 9,440 2,400 25,680,000
14/08/2018 10,150 0.65 6.40 9,500 10,150 9,900 60 609,000
13/08/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
09/08/2018 9,500 0.20 2.11 9,300 9,500 9,500 10 95,000
08/08/2018 9,300 0.46 4.95 8,840 9,400 9,300 250 2,325,000
07/08/2018 8,840 -0.66 -7.47 9,500 9,600 8,840 700 6,188,000
06/08/2018 9,500 0.47 4.95 9,030 9,500 9,030 20 190,000
03/08/2018 9,030 -0.66 -7.31 9,690 9,700 9,020 1,880 16,976,400
02/08/2018 9,690 -0.18 -1.86 9,690 9,690 9,020 2,410 23,352,900
01/08/2018 9,690 -0.21 -2.17 9,900 9,690 9,690 10 96,900
31/07/2018 9,900 0.41 4.14 9,490 9,900 9,000 1,140 11,286,000
30/07/2018 9,490 -0.01 -0.11 9,500 9,490 9,490 10 94,900
27/07/2018 9,500 0.55 5.79 9,500 10,050 9,500 50 475,000
26/07/2018 9,500 0.50 5.26 9,500 10,000 9,500 20 190,000
25/07/2018 9,500 0.60 6.32 8,900 9,500 9,500 10 95,000
24/07/2018 8,900 0.50 5.62 8,400 8,900 8,400 1,070 9,523,000
23/07/2018 8,400 0.40 4.76 8,000 8,400 8,400 20 168,000
21/07/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
20/07/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
19/07/2018 8,000 -0.37 -4.63 8,370 8,900 7,800 160 1,280,000
18/07/2018 8,370 -0.63 -7.53 9,000 8,370 8,370 10 83,700
17/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50 450,000
16/07/2018 9,000 -0.30 -3.33 9,300 9,500 9,000 40 360,000
12/07/2018 9,300 -0.70 -7.53 10,000 9,300 9,300 160 1,488,000
09/07/2018 10,000 0.60 6.00 9,400 10,000 10,000 20 200,000
06/07/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 90 846,000
05/07/2018 9,400 0.50 5.32 8,900 9,400 8,500 250 2,350,000
04/07/2018 8,900 -0.60 -6.74 9,500 9,000 8,840 750 6,675,000
03/07/2018 9,500 0.50 5.26 9,000 9,500 8,800 190 1,805,000
02/07/2018 9,000 0.50 5.56 8,500 9,000 7,910 720 6,480,000
29/06/2018 8,500 -0.53 -6.24 9,030 0 0 20 170,000
28/06/2018 9,030 -0.67 -7.42 9,700 10,000 9,030 380 3,431,400
27/06/2018 9,700 0.60 6.19 9,100 9,700 8,890 80 776,000
26/06/2018 9,100 -0.10 -1.10 9,100 9,100 8,470 4,440 40,404,000
25/06/2018 9,100 0.04 0.44 9,100 9,140 9,100 410 3,731,000
22/06/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 30 273,000
21/06/2018 9,100 0.10 1.10 9,000 9,630 9,100 350 3,185,000
20/06/2018 9,000 0.50 5.56 8,500 9,050 8,500 390 3,510,000
19/06/2018 8,500 -0.50 -5.88 9,000 8,810 8,500 500 4,250,000
18/06/2018 9,000 -0.50 -5.56 9,500 9,500 9,000 210 1,890,000
15/06/2018 9,500 -0.70 -7.37 10,200 10,000 9,500 230 2,185,000
14/06/2018 10,200 0.30 2.94 10,200 10,500 10,200 40 408,000
13/06/2018 10,200 0.60 5.88 9,600 10,200 10,200 100 1,020,000
12/06/2018 9,600 -0.60 -6.25 10,200 10,750 9,600 1,390 13,344,000
11/06/2018 10,200 -0.05 -0.49 10,200 10,650 10,150 1,820 18,564,000
08/06/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 170 1,734,000
07/06/2018 10,200 0.40 3.92 9,800 10,250 10,100 1,120 11,424,000
06/06/2018 9,800 0.30 3.06 9,500 10,000 9,800 230 2,254,000
05/06/2018 9,500 -0.70 -7.37 10,200 9,500 9,500 100 950,000
04/06/2018 10,200 -0.05 -0.49 10,250 10,200 9,540 940 9,588,000
02/06/2018 10,250 -0.75 -7.32 11,000 10,450 10,250 1,070 10,967,500
01/06/2018 10,250 -0.75 -7.32 11,000 10,450 10,250 1,070 10,967,500
31/05/2018 11,000 0.55 5.00 10,450 11,050 9,720 2,400 26,400,000
30/05/2018 10,450 -0.50 -4.78 10,950 11,250 10,200 280 2,926,000
29/05/2018 10,950 -0.05 -0.46 11,000 10,950 10,950 100 1,095,000
28/05/2018 11,000 0.05 0.45 10,950 11,200 11,000 100 1,100,000
25/05/2018 10,950 -0.65 -5.94 11,600 11,000 10,950 60 657,000
24/05/2018 11,600 0.20 1.72 11,400 11,600 11,500 240 2,784,000
23/05/2018 11,400 0.20 1.75 11,200 11,400 11,200 120 1,368,000
22/05/2018 11,200 0.20 1.79 11,000 11,200 11,000 1,100 12,320,000
21/05/2018 11,000 -1.70 -15.45 12,700 11,400 11,000 1,110 12,210,000
18/05/2018 12,700 -0.85 -6.69 12,700 12,700 11,850 1,010 12,827,000
17/05/2018 12,700 -0.10 -0.79 12,800 12,800 11,950 690 8,763,000
16/05/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 100 1,280,000
15/05/2018 12,800 0.60 4.69 12,200 12,800 11,350 10,530 134,784,000
14/05/2018 12,200 -0.20 -1.64 12,200 12,200 12,000 50 610,000
11/05/2018 12,200 -0.70 -5.74 12,200 12,200 11,500 120 1,464,000
10/05/2018 12,200 0.20 1.64 12,000 12,300 11,200 1,210 14,762,000
09/05/2018 12,000 -0.45 -3.75 12,450 12,400 12,000 9,460 113,520,000
08/05/2018 12,450 0.30 2.41 12,150 12,700 11,300 80 996,000
07/05/2018 12,150 0.15 1.23 12,000 12,200 12,000 30 364,500
04/05/2018 12,000 0.35 2.92 11,650 12,400 12,000 400 4,800,000
03/05/2018 11,650 -0.85 -7.30 12,500 11,650 11,650 50 582,500
02/05/2018 12,500 0.30 2.40 12,200 12,500 12,500 110 1,375,000
27/04/2018 12,200 0.65 5.33 11,550 12,200 10,900 2,760 33,672,000
26/04/2018 11,550 0.75 6.49 10,800 11,550 10,200 3,370 38,923,500
24/04/2018 10,800 0.70 6.48 10,100 10,800 10,300 450 4,860,000
23/04/2018 10,100 -0.50 -4.95 10,600 10,600 10,000 9,380 94,738,000
20/04/2018 10,600 -0.10 -0.94 10,700 10,700 10,500 310 3,286,000
19/04/2018 10,600 -0.10 -0.94 10,700 10,700 10,500 310 3,286,000
18/04/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 270 2,889,000
14/04/2018 10,500 0.45 4.29 10,500 10,950 10,000 1,080 11,340,000
13/04/2018 10,500 0.45 4.29 10,500 10,950 10,000 1,080 11,340,000
12/04/2018 10,500 -0.60 -5.71 10,500 10,500 9,780 100 1,050,000
11/04/2018 10,500 -0.45 -4.29 10,950 10,500 10,500 90 945,000
10/04/2018 10,950 -0.05 -0.46 11,000 11,000 10,950 570 6,241,500
09/04/2018 11,000 0.30 2.73 10,700 11,000 9,960 8,580 94,380,000
07/04/2018 10,700 -0.80 -7.48 11,500 11,350 10,700 290 3,103,000
06/04/2018 10,700 -0.80 -7.48 11,500 11,350 10,700 290 3,103,000
05/04/2018 11,500 0.55 4.78 10,950 11,500 11,500 10 115,000
04/04/2018 10,950 0.70 6.39 10,250 10,950 9,540 6,270 68,656,500
03/04/2018 10,250 -0.75 -7.32 11,000 11,000 10,250 1,450 14,862,500
02/04/2018 11,000 -0.75 -6.82 11,000 11,000 10,250 810 8,910,000
30/03/2018 11,000 -0.50 -4.55 11,500 11,000 10,700 470 5,170,000
29/03/2018 11,500 -0.15 -1.30 11,650 11,500 11,000 990 11,385,000
28/03/2018 11,650 -0.05 -0.43 11,700 11,700 11,650 130 1,514,500
27/03/2018 11,700 -11.70 -100.00 11,700 11,700 11,700 30 351,000
26/03/2018 11,700 -0.10 -0.85 11,800 11,800 11,700 3,050 35,685,000
23/03/2018 11,800 -0.15 -1.27 11,950 11,950 11,150 80 944,000
22/03/2018 11,950 0.75 6.28 11,200 11,950 11,200 520 6,214,000
21/03/2018 11,200 -0.80 -7.14 11,900 11,900 11,100 1,470 16,464,000
20/03/2018 11,900 -0.10 -0.84 12,000 12,000 11,200 500 5,950,000
19/03/2018 12,000 0.15 1.25 12,000 12,000 11,200 2,250 27,000,000
16/03/2018 12,000 0.15 1.25 12,000 12,000 11,200 2,930 35,160,000
15/03/2018 12,000 0.15 1.25 11,850 12,000 11,050 1,870 22,440,000
14/03/2018 11,850 0.70 5.91 11,150 11,900 11,200 320 3,792,000
13/03/2018 11,150 0.05 0.45 11,100 11,850 10,500 4,220 47,053,000
12/03/2018 11,100 -0.85 -7.66 11,950 12,000 11,200 1,720 19,092,000
09/03/2018 11,900 -0.05 -0.42 11,950 12,000 11,200 1,040 12,376,000
08/03/2018 11,950 -0.05 -0.42 12,000 12,000 11,200 200 2,390,000
07/03/2018 12,000 0.70 5.83 11,300 12,000 11,300 790 9,480,000
06/03/2018 11,300 -0.80 -7.08 12,100 12,000 11,300 6,680 75,484,000
05/03/2018 12,500 -0.90 -7.20 13,000 12,500 12,100 2,650 33,125,000
02/03/2018 13,000 0.50 3.85 12,500 13,300 11,650 1,110 14,430,000
01/03/2018 12,500 0.35 2.80 12,150 13,000 12,500 33,760 422,000,000
28/02/2018 12,150 0.75 6.17 11,400 12,150 12,150 9,820 119,313,000
27/02/2018 11,350 0.70 6.17 10,700 11,400 11,000 5,650 64,127,500
26/02/2018 10,700 0.70 6.54 10,000 10,700 10,200 9,150 97,905,000
23/02/2018 10,000 -0.75 -7.50 10,750 10,000 10,000 11,170 111,700,000
22/02/2018 10,750 -0.80 -7.44 11,550 11,550 10,750 11,790 126,742,500
21/02/2018 12,400 0.00 ■■ 0.00 12,400 12,400 11,550 2,910 36,084,000
13/02/2018 12,400 -0.90 -7.26 13,300 12,400 12,400 1,260 15,624,000
12/02/2018 14,250 -0.95 -6.67 14,250 14,250 13,300 760 10,830,000
09/02/2018 14,250 -1.05 -7.37 15,300 14,250 14,250 840 11,970,000
08/02/2018 15,300 1.00 6.54 14,300 15,300 13,900 14,280 218,484,000
07/02/2018 14,300 1.75 12.24 12,550 14,300 14,000 22,700 324,610,000
06/02/2018 13,400 0.85 6.34 12,550 0 0 40,180 538,412,000
05/02/2018 12,550 0.80 6.37 11,750 12,550 12,500 9,020 113,201,000
03/02/2018 11,750 0.75 6.38 11,000 11,750 11,750 5,110 60,042,500
02/02/2018 11,750 0.75 6.38 11,000 11,750 11,750 5,110 60,042,500
01/02/2018 11,000 0.70 6.36 10,300 11,000 10,900 4,610 50,710,000
31/01/2018 10,300 0.67 6.50 9,630 10,300 9,630 10,780 111,034,000
30/01/2018 9,630 0.63 6.54 9,000 9,630 9,100 5,330 51,327,900
29/01/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 320 2,880,000
26/01/2018 9,000 -0.49 -5.44 9,490 9,000 8,830 3,400 30,600,000
25/01/2018 9,490 0.33 3.48 9,200 9,800 8,800 1,350 12,811,500
24/01/2018 10,050 0.89 8.86 9,160 9,200 9,000 240 2,412,000
22/01/2018 9,200 0.04 0.43 9,160 9,200 9,000 360 3,312,000
19/01/2018 9,160 -0.10 -1.09 9,260 9,880 9,160 80 732,800
18/01/2018 9,260 -0.15 -1.62 9,410 9,900 9,010 1,220 11,297,200
17/01/2018 9,410 -0.19 -2.02 9,600 9,900 9,410 1,120 10,539,200
16/01/2018 9,600 -0.30 -3.13 9,900 9,900 9,600 1,100 10,560,000
15/01/2018 9,900 -0.09 -0.91 9,990 9,900 9,300 4,430 43,857,000
12/01/2018 9,990 0.19 1.90 9,800 9,990 9,120 2,190 21,878,100
11/01/2018 9,800 0.30 3.06 9,500 9,800 9,800 10 98,000
10/01/2018 9,500 0.36 3.79 9,140 9,500 9,000 880 8,360,000
09/01/2018 9,140 0.59 6.46 8,550 9,140 8,390 3,170 28,973,800
08/01/2018 8,550 -0.13 -1.52 8,680 9,280 8,550 210 1,795,500
05/01/2018 8,680 0.37 4.26 8,310 8,680 8,660 1,370 11,891,600
04/01/2018 8,310 0.01 0.12 8,300 8,840 8,300 870 7,229,700
03/01/2018 8,300 -0.56 -6.75 8,860 8,500 8,300 1,040 8,632,000
02/01/2018 8,860 -0.62 -7.00 9,480 10,000 8,860 260 2,303,600
31/12/2017 9,480 0.48 5.06 9,000 9,480 8,990 170 1,611,600
29/12/2017 9,480 0.48 5.06 9,000 9,480 8,990 170 1,611,600
28/12/2017 9,000 0.02 0.22 8,980 9,490 8,990 3,810 34,290,000
27/12/2017 8,980 -0.23 -2.56 9,210 9,400 8,980 350 3,143,000
26/12/2017 9,210 -0.01 -0.11 9,220 9,210 9,030 20 184,200
25/12/2017 9,220 -0.20 -2.17 9,220 9,220 9,020 60 553,200
22/12/2017 9,220 0.01 0.11 9,210 9,650 9,010 110 1,014,200
21/12/2017 9,210 -0.07 -0.76 9,280 9,820 9,210 80 736,800
20/12/2017 9,280 -0.02 -0.22 9,300 9,850 9,280 110 1,020,800
19/12/2017 9,770 0.46 4.71 9,310 9,770 9,770 10 97,700
18/12/2017 9,400 -0.10 -1.06 9,500 9,400 9,400 40 376,000
15/12/2017 9,690 -0.07 -0.72 9,760 9,690 9,690 10 96,900
14/12/2017 9,760 -0.03 -0.31 9,790 9,760 9,760 10 97,600
13/12/2017 9,790 0.59 6.03 9,200 9,790 9,790 10 97,900
12/12/2017 9,880 0.07 0.71 9,880 9,990 9,310 350 3,458,000
11/12/2017 9,990 0.11 1.10 9,880 9,990 9,990 10 99,900
08/12/2017 9,400 0.07 0.74 9,330 9,400 9,400 190 1,786,000
07/12/2017 9,330 -0.67 -7.18 10,000 9,330 9,330 70 653,100
05/12/2017 9,500 -0.49 -4.90 9,900 9,950 9,500 340 3,230,000
04/12/2017 9,990 0.09 0.91 9,900 10,500 9,210 3,180 31,768,200
01/12/2017 9,900 0.50 5.32 9,450 10,000 9,450 1,600 15,840,000
30/11/2017 9,400 -0.70 -6.93 10,050 10,050 9,400 3,420 32,148,000
29/11/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 110 1,111,000
28/11/2017 10,100 0.05 0.50 10,200 10,200 10,100 30 303,000
27/11/2017 10,050 0.00 ■■ 0.00 9,400 10,050 9,350 5,380 54,069,000
24/11/2017 10,050 0.00 ■■ 0.00 10,050 10,050 9,500 240 2,412,000
23/11/2017 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 0 0
22/11/2017 10,050 -0.75 -6.94 10,800 10,800 10,050 4,030 40,501,500
21/11/2017 10,800 0.50 4.85 10,800 10,800 10,800 10 108,000
20/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
17/11/2017 10,300 0.25 2.49 9,370 10,750 9,360 1,280 13,184,000
16/11/2017 10,050 -0.75 -6.94 10,050 10,050 10,050 90 904,500
15/11/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
14/11/2017 10,800 0.55 5.37 10,800 10,800 10,800 10 108,000
13/11/2017 10,250 0.27 2.71 10,200 10,250 10,200 40 410,000
10/11/2017 9,980 0.26 2.67 9,980 9,980 9,980 10 99,800
09/11/2017 9,720 -0.73 -6.99 9,720 9,990 9,720 3,850 37,422,000
08/11/2017 10,450 0.40 3.98 10,450 10,450 10,450 10 104,500
07/11/2017 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 10 100,500
06/11/2017 10,050 0.00 ■■ 0.00 9,360 10,100 9,350 490 4,924,500
03/11/2017 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 0 0
02/11/2017 10,050 -0.05 -0.50 9,410 10,050 9,400 510 5,125,500
01/11/2017 10,100 0.10 1.00 9,990 10,100 9,990 30 303,000
31/10/2017 10,000 -0.20 -1.96 9,500 10,000 9,490 1,010 10,100,000
30/10/2017 10,200 -0.15 -1.45 9,630 10,400 9,630 1,040 10,608,000
27/10/2017 10,350 -0.05 -0.48 9,680 10,350 9,680 630 6,520,500
26/10/2017 10,400 0.40 4.00 10,650 10,650 9,310 190 1,976,000
25/10/2017 10,000 -0.65 -6.10 9,910 10,000 9,910 980 9,800,000
24/10/2017 10,650 -0.20 -1.84 10,100 10,650 10,100 170 1,810,500
23/10/2017 10,850 0.00 ■■ 0.00 10,100 10,850 10,100 1,270 13,779,500
20/10/2017 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 0 0
19/10/2017 10,850 0.45 4.33 10,850 10,850 10,850 10 108,500
18/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10 104,000
17/10/2017 10,400 0.49 4.94 10,600 10,600 9,220 2,730 28,392,000
16/10/2017 9,910 0.00 ■■ 0.00 9,910 9,910 9,910 1,040 10,306,400
13/10/2017 9,910 -0.49 -4.71 10,400 10,400 9,910 140 1,387,400
12/10/2017 10,400 0.00 ■■ 0.00 10,000 10,400 10,000 1,110 11,544,000
11/10/2017 10,400 0.00 ■■ 0.00 10,950 10,950 9,900 230 2,392,000
10/10/2017 10,400 -0.05 -0.48 9,720 10,400 9,720 130 1,352,000
09/10/2017 10,450 0.25 2.45 9,500 10,450 9,500 670 7,001,500
06/10/2017 10,200 0.00 ■■ 0.00 10,850 10,850 9,490 1,390 14,178,000
05/10/2017 10,200 -0.75 -6.85 10,200 10,750 10,200 580 5,916,000
04/10/2017 10,950 -0.05 -0.45 10,750 10,950 10,750 60 657,000
03/10/2017 11,000 0.00 ■■ 0.00 10,500 11,000 10,250 1,070 11,770,000
02/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
29/09/2017 11,000 0.30 2.80 11,000 11,000 11,000 10 110,000
28/09/2017 10,700 0.70 7.00 9,400 10,700 9,400 1,550 16,585,000
27/09/2017 10,000 -0.70 -6.54 10,000 10,000 9,960 4,780 47,800,000
26/09/2017 10,700 -0.45 -4.04 10,400 10,950 10,400 1,130 12,091,000
25/09/2017 11,150 -0.30 -2.62 11,150 11,150 11,150 10 111,500
22/09/2017 11,450 0.70 6.51 11,450 11,450 11,450 10 114,500
21/09/2017 10,750 -0.80 -6.93 11,900 11,900 10,750 1,030 11,072,500
20/09/2017 11,550 0.65 5.96 10,300 11,650 10,300 1,100 12,705,000
19/09/2017 10,900 -0.80 -6.84 10,900 11,000 10,900 5,290 57,661,000
18/09/2017 11,700 -0.30 -2.50 11,200 11,700 11,200 3,170 37,089,000
15/09/2017 12,000 0.00 ■■ 0.00 11,200 12,000 11,200 3,340 40,080,000
14/09/2017 12,000 0.10 0.84 11,950 12,000 11,950 100 1,200,000
13/09/2017 11,900 0.00 ■■ 0.00 12,400 12,400 11,100 830 9,877,000
12/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
11/09/2017 11,900 -0.15 -1.24 11,600 11,900 11,600 310 3,689,000
08/09/2017 12,050 -0.20 -1.63 12,050 12,050 12,050 20 241,000
07/09/2017 12,250 0.30 2.51 12,350 12,350 11,150 330 4,042,500
06/09/2017 11,950 0.30 2.58 11,950 11,950 11,950 10 119,500
05/09/2017 11,650 -0.85 -6.80 11,650 12,400 11,650 2,580 30,057,000
01/09/2017 12,500 -0.15 -1.19 12,500 12,500 12,500 110 1,375,000
31/08/2017 12,650 0.15 1.20 12,950 12,950 12,650 50 632,500
30/08/2017 12,500 -0.35 -2.72 12,000 12,850 12,000 850 10,625,000
29/08/2017 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 0 0
28/08/2017 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 0 0
25/08/2017 12,850 0.55 4.47 13,150 13,150 12,850 110 1,413,500
24/08/2017 12,300 -0.50 -3.91 11,950 12,300 11,950 440 5,412,000
23/08/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
22/08/2017 12,800 -0.05 -0.39 12,800 12,800 12,800 10 128,000
21/08/2017 12,850 0.75 6.20 12,850 12,850 12,850 10 128,500
18/08/2017 12,100 0.15 1.26 12,750 12,750 12,100 410 4,961,000
17/08/2017 11,950 0.35 3.02 12,000 12,400 10,900 550 6,572,500
16/08/2017 11,600 -0.85 -6.83 12,200 12,200 11,600 600 6,960,000
15/08/2017 12,450 -0.20 -1.58 11,800 12,450 11,800 4,510 56,149,500
14/08/2017 12,650 -0.20 -1.56 12,000 12,700 12,000 1,460 18,469,000
11/08/2017 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 10 128,500
10/08/2017 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 10 128,500
09/08/2017 12,850 -0.05 -0.39 12,000 12,950 12,000 2,120 27,242,000
08/08/2017 12,900 -0.10 -0.77 12,900 12,900 12,500 1,090 14,061,000
07/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 770 10,010,000
04/08/2017 13,000 0.05 0.39 12,950 13,000 12,950 510 6,630,000
03/08/2017 12,950 0.20 1.57 12,750 13,000 12,750 1,060 13,727,000
02/08/2017 12,750 0.75 6.25 12,750 12,750 12,750 10 127,500
01/08/2017 12,000 -0.75 -5.88 12,000 12,950 12,000 8,400 100,800,000
31/07/2017 12,750 -0.30 -2.30 12,300 12,750 12,200 2,120 27,030,000
28/07/2017 13,050 -0.25 -1.88 12,500 13,100 12,400 930 12,136,500
27/07/2017 13,300 -0.25 -1.85 12,700 13,300 12,700 300 3,990,000
26/07/2017 13,550 0.20 1.50 13,900 13,900 13,550 60 813,000
25/07/2017 13,350 0.35 2.69 13,350 13,350 12,100 4,000 53,400,000
24/07/2017 13,000 0.75 6.12 13,100 13,100 12,250 1,330 17,290,000
21/07/2017 12,250 -0.90 -6.84 13,150 13,450 12,250 2,150 26,337,500
20/07/2017 13,150 0.10 0.77 12,200 13,200 12,200 730 9,599,500
19/07/2017 13,050 -0.95 -6.79 13,050 13,850 13,050 300 3,915,000
18/07/2017 14,000 0.50 3.70 12,600 14,000 12,600 140 1,960,000
17/07/2017 13,500 -0.70 -4.93 13,250 13,500 13,250 4,720 63,720,000
14/07/2017 14,200 0.70 5.19 14,300 14,300 12,800 100 1,420,000
13/07/2017 13,500 -0.60 -4.26 14,500 14,500 13,500 1,460 19,710,000
12/07/2017 14,100 -0.60 -4.08 14,000 14,500 13,900 2,820 39,762,000
11/07/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10 147,000
10/07/2017 14,700 -0.10 -0.68 14,900 14,900 13,800 5,070 74,529,000
07/07/2017 14,800 0.80 5.71 14,000 14,800 13,300 150 2,220,000
06/07/2017 14,000 -0.90 -6.04 14,900 14,900 14,000 3,090 43,260,000
05/07/2017 14,900 -0.20 -1.32 14,200 14,900 14,200 1,150 17,135,000
04/07/2017 15,100 0.10 0.67 15,400 15,400 14,000 440 6,644,000
03/07/2017 15,000 0.30 2.04 15,000 15,600 14,950 1,220 18,300,000
30/06/2017 14,700 -0.10 -0.68 14,800 15,000 14,000 4,790 70,413,000
29/06/2017 14,800 -0.40 -2.63 14,200 14,800 14,150 70 1,036,000
28/06/2017 15,200 -0.10 -0.65 15,300 15,300 14,300 3,520 53,504,000
27/06/2017 15,300 0.00 ■■ 0.00 15,400 15,450 15,300 800 12,240,000
26/06/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 80 1,224,000
23/06/2017 15,300 -0.20 -1.29 15,500 15,500 14,500 1,080 16,524,000
22/06/2017 15,500 0.10 0.65 16,000 16,000 15,000 300 4,650,000
21/06/2017 15,400 0.20 1.32 15,200 15,500 15,000 2,950 45,430,000
20/06/2017 15,200 0.20 1.33 15,300 15,500 15,200 1,150 17,480,000
19/06/2017 15,000 0.60 4.17 14,500 15,400 14,450 27,490 412,350,000
16/06/2017 14,400 0.50 3.60 14,400 14,400 14,400 20 288,000
15/06/2017 13,900 -0.40 -2.80 14,700 14,700 13,500 8,220 114,258,000
14/06/2017 14,300 -0.50 -3.38 15,000 15,000 14,000 3,040 43,472,000
13/06/2017 14,800 -0.10 -0.67 14,900 14,900 14,500 2,210 32,708,000
12/06/2017 14,900 0.00 ■■ 0.00 15,100 15,100 14,800 2,220 33,078,000
09/06/2017 14,900 -0.30 -1.97 14,800 15,100 14,700 8,810 131,269,000
08/06/2017 15,200 0.20 1.33 15,450 15,450 14,800 7,810 118,712,000
07/06/2017 15,000 0.20 1.35 15,450 15,450 14,800 8,940 134,100,000
06/06/2017 14,800 -0.20 -1.33 15,700 15,700 14,800 9,410 139,268,000
05/06/2017 15,000 -0.30 -1.96 16,200 16,250 14,900 11,300 169,500,000
02/06/2017 15,300 0.00 ■■ 0.00 15,000 16,350 15,000 20,430 312,579,000
01/06/2017 15,300 -0.80 -4.97 15,200 15,500 15,000 49,290 754,137,000
31/05/2017 16,100 -1.20 -6.94 16,200 18,500 16,100 27,480 442,428,000
30/05/2017 17,300 -1.30 -6.99 17,300 17,400 17,300 8,960 155,008,000
29/05/2017 18,600 -1.40 -7.00 18,600 21,000 18,600 11,810 219,666,000
26/05/2017 20,000 0.80 4.17 20,500 20,500 20,000 1,250 25,000,000
25/05/2017 19,200 0.00 ■■ 0.00 20,500 20,500 19,200 8,320 159,744,000
24/05/2017 19,200 1.25 6.96 16,700 19,200 16,700 13,350 256,320,000
23/05/2017 17,950 -1.35 -6.99 17,950 17,950 17,950 210 3,769,500
22/05/2017 19,300 -1.45 -6.99 19,300 19,300 19,300 210 4,053,000
19/05/2017 20,750 -1.55 -6.95 20,750 20,750 20,750 10 207,500
18/05/2017 22,300 -1.65 -6.89 22,300 22,300 22,300 710 15,833,000
17/05/2017 23,950 -1.80 -6.99 27,550 27,550 23,950 10,430 249,798,500
16/05/2017 25,750 1.65 6.85 25,750 25,750 25,750 810 20,857,500
15/05/2017 24,100 1.55 6.87 24,100 24,100 24,100 3,670 88,447,000
09/05/2017 18,500 1.20 6.94 17,300 18,500 17,300 8,630 159,655,000
08/05/2017 17,300 0.35 2.06 18,100 18,100 17,300 10,140 175,422,000
05/05/2017 16,950 1.10 6.94 16,950 16,950 16,950 5,370 91,021,500
04/05/2017 15,850 1.00 6.73 15,850 15,850 15,850 510 8,083,500
03/05/2017 14,850 0.95 6.83 14,750 14,850 14,700 1,260 18,711,000
28/04/2017 13,900 0.40 2.96 13,500 13,900 12,600 480 6,672,000
27/04/2017 13,500 -1.00 -6.90 13,500 13,500 13,500 4,070 54,945,000
26/04/2017 14,500 -1.00 -6.45 14,500 15,400 14,500 120 1,740,000
25/04/2017 15,500 -0.30 -1.90 15,500 15,500 14,700 4,490 69,595,000
24/04/2017 15,800 0.60 3.95 14,200 15,900 14,150 1,750 27,650,000
21/04/2017 15,200 -1.00 -6.17 16,500 17,200 15,200 860 13,072,000
20/04/2017 16,200 0.35 2.21 15,500 16,900 15,500 660 10,692,000
19/04/2017 15,850 -1.15 -6.76 17,900 17,900 15,850 11,020 174,667,000
18/04/2017 17,000 -0.70 -3.95 16,500 17,000 16,500 3,240 55,080,000
17/04/2017 17,700 -1.30 -6.84 20,000 20,000 17,700 1,070 18,939,000
14/04/2017 19,000 -0.60 -3.06 18,250 20,900 18,250 6,540 124,260,000
13/04/2017 19,600 1.20 6.52 17,150 19,650 17,150 2,440 47,824,000
12/04/2017 18,400 0.00 ■■ 0.00 17,150 18,400 17,150 6,390 117,576,000
11/04/2017 18,400 -1.35 -6.84 18,400 18,400 18,400 130 2,392,000
10/04/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
07/04/2017 19,750 -1.45 -6.84 19,750 19,750 19,750 10 197,500
05/04/2017 21,200 -1.55 -6.81 21,200 21,200 21,200 490 10,388,000
04/04/2017 22,750 -1.70 -6.95 22,750 22,750 22,750 300 6,825,000
03/04/2017 24,450 0.00 ■■ 0.00 24,450 24,450 24,450 0 0
31/03/2017 24,450 -1.80 -6.86 24,450 24,450 24,450 2,850 69,682,500
30/03/2017 26,250 -1.95 -6.91 26,250 26,250 26,250 50 1,312,500
29/03/2017 28,200 -2.10 -6.93 28,200 28,200 28,200 10 282,000
28/03/2017 30,300 -2.25 -6.91 30,300 30,300 30,300 40 1,212,000
27/03/2017 32,550 -2.45 -7.00 35,000 35,000 32,550 600 19,530,000
24/03/2017 35,000 -2.50 -6.67 37,500 37,500 34,900 2,770 96,950,000
23/03/2017 37,500 0.45 1.21 39,600 39,600 37,100 54,520 2,044,500,000
22/03/2017 37,050 2.40 6.93 37,050 37,050 37,050 2,440 90,402,000
21/03/2017 34,650 2.25 6.94 34,650 34,650 34,650 1,970 68,260,500
20/03/2017 32,400 2.10 6.93 32,400 32,400 32,400 1,310 42,444,000
17/03/2017 30,300 1.95 6.88 30,300 30,300 30,300 1,750 53,025,000
16/03/2017 28,350 1.85 6.98 28,350 28,350 28,350 720 20,412,000
15/03/2017 26,500 1.70 6.85 26,500 26,500 26,500 440 11,660,000
14/03/2017 24,800 1.60 6.90 24,800 24,800 24,800 120 2,976,000
13/03/2017 23,200 1.50 6.91 23,200 23,200 23,200 1,560 36,192,000
10/03/2017 21,700 1.40 6.90 21,700 21,700 21,700 420 9,114,000
09/03/2017 20,300 1.30 6.84 20,300 20,300 20,300 900 18,270,000
08/03/2017 19,000 1.20 6.74 19,000 19,000 19,000 3,510 66,690,000
07/03/2017 17,800 1.15 6.91 17,800 17,800 17,800 370 6,586,000
06/03/2017 16,650 1.05 6.73 16,650 16,650 16,650 120 1,998,000
03/03/2017 15,600 1.00 6.85 15,000 15,600 15,000 490 7,644,000
02/03/2017 14,600 0.95 6.96 14,600 14,600 14,600 840 12,264,000
01/03/2017 13,650 0.85 6.64 13,650 13,650 13,650 880 12,012,000
28/02/2017 12,800 0.80 6.67 12,800 12,800 12,800 460 5,888,000
27/02/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 8,330 99,960,000
01/01/1970 7,080 0.00 ■■ 0.00 7,080 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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp