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%)
TCT Lắp máy Việt Nam - CTCP
Viet Nam Machinery Installation Corporation - JSC
Mã CK:      LLM      10.70      ■■ 0 (0%)      (cập nhật 11:00 19/03/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.lilama.com.vn
LLM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/03/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
18/03/2024 10,400 0.00 ■■ 0.00 10,400 10,900 10,400 60 624,000
15/03/2024 10,400 1.10 10.58 9,300 10,400 10,400 10 104,000
14/03/2024 9,300 -1.60 -17.20 10,900 9,300 9,300 590 5,487,000
13/03/2024 10,900 1.00 9.17 9,900 10,900 10,900 10 109,000
12/03/2024 10,600 -0.20 -1.89 10,800 10,600 9,200 20 212,000
11/03/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
08/03/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
07/03/2024 9,900 0.00 ■■ 0.00 9,900 11,200 9,900 30 297,000
06/03/2024 9,900 0.60 6.06 9,300 9,900 9,900 10 99,000
05/03/2024 9,300 -1.60 -17.20 10,900 9,300 9,300 400 3,720,000
04/03/2024 10,900 1.20 11.01 9,700 10,900 10,900 10 109,000
01/03/2024 9,700 -1.70 -17.53 11,400 9,700 9,700 1,070 10,379,000
29/02/2024 11,400 1.40 12.28 10,000 11,400 11,400 20 228,000
28/02/2024 10,000 0.80 8.00 9,200 10,000 9,900 200 2,000,000
27/02/2024 9,500 -0.90 -9.47 10,400 9,500 9,200 840 7,980,000
26/02/2024 10,400 0.50 4.81 9,900 10,400 10,400 10 104,000
23/02/2024 9,900 0.70 7.07 9,200 9,900 9,900 10 99,000
22/02/2024 9,900 -0.60 -6.06 10,500 9,900 9,000 630 6,237,000
21/02/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
20/02/2024 10,500 1.00 9.52 9,500 10,500 10,500 100 1,050,000
19/02/2024 9,300 0.10 1.08 9,200 10,200 9,300 500 4,650,000
16/02/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
15/02/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
07/02/2024 9,200 -0.80 -8.70 10,000 9,200 9,200 3,100 28,520,000
06/02/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
05/02/2024 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 800 8,000,000
02/02/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
01/02/2024 10,000 0.20 2.00 9,800 10,000 10,000 1,000 10,000,000
31/01/2024 9,500 -0.50 -5.26 10,000 10,000 9,500 200 1,900,000
30/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
29/01/2024 10,000 -0.30 -3.00 10,300 10,000 10,000 1,000 10,000,000
26/01/2024 10,300 0.30 2.91 10,000 10,300 10,300 100 1,030,000
25/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
24/01/2024 10,000 0.20 2.00 9,800 10,500 10,000 1,100 11,000,000
23/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
22/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
19/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
18/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
17/01/2024 9,800 -1.70 -17.35 11,500 9,800 9,800 1,000 9,800,000
16/01/2024 11,500 1.40 12.17 10,100 11,500 11,500 100 1,150,000
15/01/2024 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 2,200 22,000,000
12/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
11/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
10/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
09/01/2024 10,000 -0.10 -1.00 10,100 10,000 10,000 200 2,000,000
08/01/2024 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 500 5,050,000
05/01/2024 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
04/01/2024 10,000 -1.40 -14.00 11,400 13,000 10,000 2,300 23,000,000
03/01/2024 11,400 1.10 9.65 10,300 11,400 11,400 100 1,140,000
02/01/2024 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
29/12/2023 10,300 1.00 9.71 9,300 10,300 10,300 100 1,030,000
28/12/2023 9,300 0.60 6.45 8,700 9,300 9,300 100 930,000
27/12/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
26/12/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
25/12/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
22/12/2023 9,300 0.10 1.08 9,200 9,300 8,000 200 1,860,000
21/12/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
20/12/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
19/12/2023 9,200 0.60 6.52 8,600 9,200 9,200 1,500 13,800,000
18/12/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
15/12/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
14/12/2023 8,600 -1.10 -12.79 9,700 8,600 8,600 100 860,000
13/12/2023 9,700 1.20 12.37 8,500 9,700 9,700 600 5,820,000
12/12/2023 8,500 -1.20 -14.12 9,700 8,500 8,500 100 850,000
11/12/2023 9,500 0.50 5.26 9,000 10,000 9,500 1,500 14,250,000
08/12/2023 9,000 -1.10 -12.22 10,100 9,000 9,000 100 900,000
07/12/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
06/12/2023 9,200 0.30 3.26 8,900 10,200 9,200 1,600 14,720,000
05/12/2023 8,000 -0.50 -6.25 8,500 9,000 8,000 1,100 8,800,000
04/12/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
01/12/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
30/11/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
29/11/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
28/11/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
27/11/2023 8,500 -0.40 -4.71 8,900 8,500 8,500 100 850,000
24/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
23/11/2023 9,000 0.30 3.33 8,700 9,000 9,000 500 4,500,000
22/11/2023 8,700 0.10 1.15 8,600 8,700 8,700 100 870,000
21/11/2023 8,600 -0.40 -4.65 9,000 8,600 8,600 100 860,000
20/11/2023 9,000 0.60 6.67 8,400 9,000 9,000 100 900,000
17/11/2023 8,500 -0.40 -4.71 8,900 8,500 8,200 200 1,700,000
16/11/2023 8,900 -0.60 -6.74 9,500 8,900 8,700 1,600 14,240,000
15/11/2023 9,500 0.40 4.21 9,100 9,500 9,500 4,100 38,950,000
14/11/2023 9,100 0.00 ■■ 0.00 9,100 9,400 8,500 11,200 101,920,000
13/11/2023 9,100 0.10 1.10 9,000 9,100 9,100 2,000 18,200,000
10/11/2023 9,400 0.30 3.19 9,100 9,400 9,000 5,300 49,820,000
09/11/2023 8,700 -0.10 -1.15 8,800 9,200 8,700 9,400 81,780,000
08/11/2023 8,800 0.10 1.14 8,700 8,800 8,800 1,000 8,800,000
07/11/2023 8,400 0.10 1.19 8,300 8,800 8,400 2,000 16,800,000
06/11/2023 8,300 -0.40 -4.82 8,700 8,300 8,300 100 830,000
03/11/2023 8,700 1.10 12.64 7,600 8,700 8,500 1,100 9,570,000
02/11/2023 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
01/11/2023 7,500 -0.80 -10.67 8,300 8,000 7,500 2,800 21,000,000
31/10/2023 8,000 -1.00 -12.50 9,000 8,500 8,000 200 1,600,000
30/10/2023 8,300 -0.20 -2.41 8,500 9,700 8,300 200 1,660,000
27/10/2023 8,500 -0.60 -7.06 9,100 8,500 8,500 1,000 8,500,000
26/10/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
25/10/2023 9,000 -1.30 -14.44 10,300 9,300 9,000 2,000 18,000,000
24/10/2023 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
23/10/2023 10,300 1.30 12.62 9,000 10,300 10,300 100 1,030,000
20/10/2023 9,000 -1.00 -11.11 10,000 9,000 9,000 1,000 9,000,000
19/10/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
18/10/2023 10,000 -1.30 -13.00 11,300 10,000 10,000 500 5,000,000
17/10/2023 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
16/10/2023 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
13/10/2023 11,300 -1.90 -16.81 13,200 11,300 11,300 300 3,390,000
12/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
11/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
10/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
09/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
06/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
05/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
04/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
03/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
02/10/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
29/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
28/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
27/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
26/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
21/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
20/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
19/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
18/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
15/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
14/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
13/09/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
12/09/2023 13,200 1.20 9.09 12,000 13,200 13,200 100 1,320,000
11/09/2023 12,000 0.30 2.50 11,700 12,000 12,000 100 1,200,000
08/09/2023 11,700 -2.00 -17.09 13,700 11,700 11,700 3,000 35,100,000
07/09/2023 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
06/09/2023 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
31/08/2023 13,700 1.70 12.41 12,000 13,700 13,700 100 1,370,000
30/08/2023 12,000 -0.60 -5.00 12,600 12,000 12,000 700 8,400,000
29/08/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
28/08/2023 12,600 1.60 12.70 11,000 12,600 12,600 100 1,260,000
25/08/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
24/08/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
23/08/2023 11,000 -1.90 -17.27 12,900 11,000 11,000 100 1,100,000
22/08/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
21/08/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
18/08/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
17/08/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
16/08/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
15/08/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
14/08/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
11/08/2023 12,900 0.40 3.10 12,500 12,900 12,900 100 1,290,000
10/08/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 200 2,500,000
09/08/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
08/08/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 7,100 88,750,000
07/08/2023 12,500 0.60 4.80 11,900 13,500 12,500 10,100 126,250,000
04/08/2023 12,500 0.90 7.20 11,600 13,100 11,500 22,100 276,250,000
03/08/2023 11,600 0.70 6.03 10,900 11,600 11,600 100 1,160,000
02/08/2023 11,500 1.20 10.43 10,300 11,500 10,300 43,300 497,950,000
01/08/2023 10,400 0.10 0.96 10,300 10,500 10,100 500 5,200,000
31/07/2023 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1,000 10,300,000
28/07/2023 10,300 -1.60 -15.53 11,900 10,300 10,300 7,700 79,310,000
27/07/2023 11,900 11.90 100.00 0 11,900 11,900 100 1,190,000
26/07/2023 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
25/07/2023 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
24/07/2023 11,100 0.60 5.41 10,500 11,400 11,000 1,100 12,210,000
21/07/2023 10,000 0.00 ■■ 0.00 10,000 11,200 10,000 500 5,000,000
20/07/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 9,200 92,000,000
19/07/2023 10,000 0.00 ■■ 0.00 10,000 11,200 9,900 10,900 109,000,000
18/07/2023 10,000 -0.30 -3.00 10,300 10,000 10,000 500 5,000,000
17/07/2023 10,300 0.50 4.85 9,800 10,300 10,300 100 1,030,000
14/07/2023 10,300 0.40 3.88 9,900 10,300 9,800 2,200 22,660,000
13/07/2023 9,900 0.20 2.02 9,700 9,900 9,900 100 990,000
12/07/2023 9,900 0.70 7.07 9,200 9,900 9,100 400 3,960,000
11/07/2023 9,200 -0.70 -7.61 9,900 9,300 9,200 5,000 46,000,000
10/07/2023 9,900 0.80 8.08 9,100 9,900 9,900 100 990,000
07/07/2023 9,000 -1.20 -13.33 10,200 11,400 9,000 38,600 347,400,000
06/07/2023 10,500 1.10 10.48 9,400 10,500 10,000 500 5,250,000
05/07/2023 9,300 -0.50 -5.38 9,800 10,400 9,300 3,100 28,830,000
04/07/2023 10,500 0.30 2.86 10,200 10,500 8,900 13,900 145,950,000
03/07/2023 10,500 -0.50 -4.76 11,000 12,100 9,400 500 5,250,000
30/06/2023 11,000 1.30 11.82 9,700 11,000 11,000 100 1,100,000
29/06/2023 9,900 1.10 11.11 8,800 10,100 8,800 18,800 186,120,000
28/06/2023 8,900 0.40 4.49 8,500 8,900 8,500 9,200 81,880,000
27/06/2023 8,800 0.20 2.27 8,600 8,800 8,500 4,100 36,080,000
26/06/2023 8,600 0.60 6.98 8,000 8,600 8,600 100 860,000
23/06/2023 8,000 -0.20 -2.50 8,200 8,000 8,000 10,000 80,000,000
22/06/2023 8,300 -0.10 -1.20 8,400 8,300 8,100 2,100 17,430,000
21/06/2023 8,900 8.90 100.00 0 8,900 8,000 11,400 101,460,000
20/06/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
19/06/2023 8,300 -0.10 -1.20 8,400 8,300 7,700 2,200 18,260,000
16/06/2023 8,100 0.00 ■■ 0.00 8,100 8,700 8,100 400 3,240,000
15/06/2023 8,200 0.20 2.44 8,000 8,200 8,100 2,300 18,860,000
14/06/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 2,300 18,400,000
13/06/2023 8,000 0.10 1.25 7,900 8,000 7,800 17,000 136,000,000
12/06/2023 7,800 0.00 ■■ 0.00 7,800 8,500 7,800 1,700 13,260,000
09/06/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,500 19,500,000
08/06/2023 7,700 -0.20 -2.60 7,900 8,100 7,700 7,700 59,290,000
07/06/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
06/06/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
05/06/2023 7,900 -0.20 -2.53 8,100 8,100 7,800 2,500 19,750,000
02/06/2023 8,000 -0.40 -5.00 8,400 8,200 8,000 14,400 115,200,000
01/06/2023 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 200 1,660,000
31/05/2023 8,100 0.10 1.23 8,000 8,500 8,100 200 1,620,000
30/05/2023 8,100 0.30 3.70 7,800 8,200 7,800 2,100 17,010,000
29/05/2023 7,800 -0.50 -6.41 8,300 7,800 7,700 6,900 53,820,000
26/05/2023 8,300 0.50 6.02 7,800 8,300 8,300 1,000 8,300,000
25/05/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 600 4,680,000
24/05/2023 7,800 -0.60 -7.69 8,400 7,900 7,800 1,400 10,920,000
23/05/2023 8,400 0.50 5.95 7,900 8,500 8,400 1,600 13,440,000
22/05/2023 8,100 -0.60 -7.41 8,700 8,900 7,700 11,000 89,100,000
19/05/2023 8,700 0.60 6.90 8,100 8,700 8,400 3,000 26,100,000
18/05/2023 8,400 0.60 7.14 7,800 8,400 7,800 200 1,680,000
17/05/2023 7,800 -0.50 -6.41 8,300 7,800 7,800 1,500 11,700,000
16/05/2023 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
15/05/2023 7,800 -0.60 -7.69 8,400 8,800 7,800 4,100 31,980,000
12/05/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
11/05/2023 8,400 0.60 7.14 7,800 8,400 8,400 2,500 21,000,000
10/05/2023 7,800 -1.10 -14.10 8,900 7,900 7,800 1,600 12,480,000
09/05/2023 8,900 0.50 5.62 8,400 8,900 8,900 100 890,000
08/05/2023 8,400 0.20 2.38 8,200 8,400 8,400 1,100 9,240,000
05/05/2023 8,700 0.40 4.60 8,300 8,700 7,500 1,100 9,570,000
04/05/2023 8,600 0.50 5.81 8,100 8,900 7,400 1,500 12,900,000
28/04/2023 8,000 -1.30 -16.25 9,300 9,000 8,000 1,000 8,000,000
27/04/2023 8,900 0.00 ■■ 0.00 8,900 10,200 8,900 300 2,670,000
26/04/2023 8,900 0.40 4.49 8,500 8,900 8,900 100 890,000
25/04/2023 8,500 -1.50 -17.65 10,000 11,500 8,500 16,200 137,700,000
24/04/2023 10,000 1.30 13.00 8,700 10,000 10,000 100 1,000,000
21/04/2023 8,600 0.30 3.49 8,300 9,400 8,600 1,000 8,600,000
20/04/2023 8,600 0.60 6.98 8,000 8,600 8,000 2,400 20,640,000
19/04/2023 8,200 0.40 4.88 7,800 8,200 7,900 5,200 42,640,000
18/04/2023 7,900 0.80 10.13 7,100 8,100 7,700 9,700 76,630,000
17/04/2023 8,000 0.20 2.50 7,800 8,000 7,100 10,400 83,200,000
14/04/2023 8,000 0.00 ■■ 0.00 8,000 8,300 7,500 700 5,600,000
13/04/2023 8,000 -0.50 -6.25 8,500 8,000 8,000 200 1,600,000
12/04/2023 8,500 0.50 5.88 8,000 8,500 8,500 100 850,000
11/04/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
10/04/2023 8,100 -0.20 -2.47 8,300 8,100 7,900 1,000 8,100,000
07/04/2023 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
06/04/2023 8,000 -0.10 -1.25 8,100 8,400 8,000 600 4,800,000
05/04/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
04/04/2023 8,100 0.50 6.17 7,600 8,100 8,100 1,800 14,580,000
03/04/2023 8,200 0.70 8.54 7,500 8,200 7,500 1,100 9,020,000
31/03/2023 8,500 0.50 5.88 8,000 8,500 7,300 4,400 37,400,000
30/03/2023 8,000 -0.40 -5.00 8,400 8,000 8,000 200 1,600,000
29/03/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 200 1,680,000
28/03/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
27/03/2023 8,800 1.00 11.36 7,800 8,800 8,800 100 880,000
24/03/2023 8,200 -0.80 -9.76 9,000 8,200 7,800 900 7,380,000
23/03/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
22/03/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
21/03/2023 8,400 -0.50 -5.95 8,900 9,600 8,400 200 1,680,000
20/03/2023 8,900 0.80 8.99 8,100 8,900 8,900 100 890,000
17/03/2023 8,100 -1.40 -17.28 9,500 8,800 8,100 6,700 54,270,000
16/03/2023 9,900 0.90 9.09 9,000 9,900 9,200 500 4,950,000
15/03/2023 9,300 -0.50 -5.38 9,800 9,300 8,900 900 8,370,000
14/03/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
13/03/2023 9,800 0.90 9.18 8,900 9,800 9,800 600 5,880,000
10/03/2023 8,000 -0.20 -2.50 8,200 9,200 8,000 800 6,400,000
09/03/2023 8,000 -0.70 -8.75 8,700 8,700 8,000 300 2,400,000
08/03/2023 8,800 -1.10 -12.50 9,900 8,900 8,500 1,600 14,080,000
07/03/2023 9,900 0.80 8.08 9,100 9,900 9,900 100 990,000
06/03/2023 9,100 1.00 10.99 8,100 9,100 9,100 400 3,640,000
03/03/2023 8,700 -0.20 -2.30 8,900 8,700 7,800 1,200 10,440,000
02/03/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
01/03/2023 9,600 0.90 9.38 8,700 9,700 8,500 800 7,680,000
28/02/2023 9,900 0.60 6.06 9,300 10,500 8,000 2,800 27,720,000
27/02/2023 8,600 -1.20 -13.95 9,800 10,000 8,600 800 6,880,000
24/02/2023 9,800 -0.20 -2.04 10,000 9,800 9,800 200 1,960,000
23/02/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
22/02/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
21/02/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
20/02/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
17/02/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
16/02/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
15/02/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
14/02/2023 10,000 0.90 9.00 9,100 10,000 10,000 100 1,000,000
13/02/2023 9,600 -0.10 -1.04 9,700 9,900 8,300 500 4,800,000
10/02/2023 9,700 -0.20 -2.06 9,900 9,700 9,700 100 970,000
09/02/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
08/02/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
07/02/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
06/02/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
03/02/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100 990,000
02/02/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
01/02/2023 9,900 0.60 6.06 9,300 9,900 9,900 1,400 13,860,000
31/01/2023 9,600 1.10 11.46 8,500 9,700 8,500 700 6,720,000
30/01/2023 8,500 -0.90 -10.59 9,400 8,500 8,500 2,700 22,950,000
27/01/2023 9,300 -0.40 -4.30 9,700 9,700 9,300 400 3,720,000
19/01/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
18/01/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
17/01/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
16/01/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
13/01/2023 9,700 -0.10 -1.03 9,800 9,700 9,600 600 5,820,000
12/01/2023 9,800 0.50 5.10 9,300 9,800 9,800 100 980,000
11/01/2023 9,500 -0.40 -4.21 9,900 9,700 8,500 500 4,750,000
10/01/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
09/01/2023 9,900 0.70 7.07 9,200 9,900 9,900 100 990,000
06/01/2023 8,500 -1.50 -17.65 10,000 10,000 8,500 1,700 14,450,000
05/01/2023 10,200 0.90 8.82 9,300 10,200 9,700 400 4,080,000
04/01/2023 9,100 -0.70 -7.69 9,800 9,600 8,900 2,000 18,200,000
03/01/2023 9,800 0.70 7.14 9,100 9,800 9,800 200 1,960,000
30/12/2022 9,100 1.10 12.09 8,000 9,100 9,100 1,000 9,100,000
29/12/2022 8,000 -0.10 -1.25 8,100 8,100 8,000 400 3,200,000
28/12/2022 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 300 2,400,000
27/12/2022 8,000 -0.10 -1.25 8,100 8,000 8,000 400 3,200,000
26/12/2022 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
23/12/2022 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
22/12/2022 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
21/12/2022 8,200 0.30 3.66 7,900 8,200 7,700 700 5,740,000
20/12/2022 7,800 0.00 ■■ 0.00 7,800 8,500 7,800 800 6,240,000
19/12/2022 7,600 -1.20 -15.79 8,800 8,000 7,600 700 5,320,000
15/12/2022 8,500 -1.00 -11.76 9,500 9,100 8,100 900 7,650,000
14/12/2022 9,500 0.80 8.42 8,700 9,500 9,500 1,000 9,500,000
13/12/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
12/12/2022 9,000 -1.00 -11.11 10,000 9,800 8,500 5,400 48,600,000
09/12/2022 9,500 -0.20 -2.11 9,700 11,100 9,500 300 2,850,000
08/12/2022 9,800 0.40 4.08 9,400 9,800 9,200 1,800 17,640,000
07/12/2022 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
06/12/2022 9,500 0.20 2.11 9,300 9,500 9,200 200 1,900,000
05/12/2022 9,200 0.60 6.52 8,600 9,600 8,600 900 8,280,000
02/12/2022 9,000 -1.10 -12.22 10,100 9,900 8,600 17,000 153,000,000
01/12/2022 10,100 1.20 11.88 8,900 10,100 10,100 300 3,030,000
30/11/2022 9,000 0.30 3.33 8,700 9,000 8,700 600 5,400,000
29/11/2022 8,900 -0.20 -2.25 9,100 10,300 7,800 5,900 52,510,000
28/11/2022 9,000 0.70 7.78 8,300 9,200 9,000 300 2,700,000
25/11/2022 9,000 0.00 ■■ 0.00 9,000 9,900 8,000 1,100 9,900,000
24/11/2022 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 700 6,230,000
23/11/2022 8,900 0.10 1.12 8,800 9,000 8,500 600 5,340,000
22/11/2022 9,000 -0.40 -4.44 9,400 9,400 8,000 300 2,700,000
21/11/2022 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
18/11/2022 9,800 0.50 5.10 9,300 10,000 8,500 300 2,940,000
17/11/2022 9,000 -0.30 -3.33 9,300 9,000 8,800 200 1,800,000
16/11/2022 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
15/11/2022 9,400 1.00 10.64 8,400 9,400 9,400 200 1,880,000
14/11/2022 9,400 -0.40 -4.26 9,800 9,400 8,400 2,700 25,380,000
11/11/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
10/11/2022 9,900 1.20 12.12 8,700 10,000 8,700 600 5,940,000
09/11/2022 8,700 -0.10 -1.15 8,800 8,700 8,700 200 1,740,000
08/11/2022 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 400 3,480,000
07/11/2022 8,900 0.90 10.11 8,000 8,900 8,000 1,400 12,460,000
04/11/2022 8,700 -0.30 -3.45 9,000 8,900 8,000 5,200 45,240,000
03/11/2022 9,000 0.90 10.00 8,100 9,000 9,000 600 5,400,000
02/11/2022 8,700 -0.50 -5.75 9,200 8,800 7,900 5,000 43,500,000
01/11/2022 9,200 -0.20 -2.17 9,400 9,200 9,200 100 920,000
31/10/2022 9,400 0.80 8.51 8,600 9,400 9,400 200 1,880,000
28/10/2022 9,500 -0.20 -2.11 9,700 9,500 8,300 1,300 12,350,000
27/10/2022 10,000 0.80 8.00 9,200 10,500 7,900 800 8,000,000
26/10/2022 10,000 -0.50 -5.00 10,500 11,900 9,000 5,200 52,000,000
25/10/2022 11,100 -0.40 -3.60 11,500 11,100 9,800 400 4,440,000
24/10/2022 11,500 1.30 11.30 10,200 11,700 11,500 500 5,750,000
21/10/2022 10,200 -1.70 -16.67 11,900 10,200 10,200 4,900 49,980,000
20/10/2022 12,200 0.20 1.64 12,000 12,200 11,500 200 2,440,000
19/10/2022 12,200 -0.60 -4.92 12,800 12,200 10,900 1,200 14,640,000
18/10/2022 12,800 0.00 ■■ 0.00 12,800 0 0 0 0
17/10/2022 12,800 0.00 ■■ 0.00 12,800 0 0 0 0
14/10/2022 12,300 0.60 4.88 11,700 13,300 12,300 200 2,460,000
13/10/2022 12,000 -0.50 -4.17 12,500 12,000 11,500 300 3,600,000
12/10/2022 12,400 -0.60 -4.84 13,000 12,500 12,400 200 2,480,000
11/10/2022 12,500 1.10 8.80 11,400 13,000 12,500 1,200 15,000,000
07/10/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
06/10/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
05/10/2022 11,800 -0.10 -0.85 11,900 11,800 11,500 900 10,620,000
04/10/2022 11,900 1.10 9.24 10,800 11,900 11,900 400 4,760,000
03/10/2022 11,500 -0.50 -4.35 12,000 11,900 10,200 5,300 60,950,000
30/09/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
29/09/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
28/09/2022 12,000 -0.20 -1.67 12,200 12,000 12,000 100 1,200,000
27/09/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
26/09/2022 12,200 1.00 8.20 11,200 12,200 12,200 600 7,320,000
23/09/2022 11,900 0.40 3.36 11,500 11,900 10,900 1,600 19,040,000
22/09/2022 11,500 -0.40 -3.48 11,900 11,500 11,500 900 10,350,000
21/09/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
20/09/2022 12,100 -0.20 -1.65 12,300 12,300 10,600 600 7,260,000
19/09/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
16/09/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
15/09/2022 12,300 -0.10 -0.81 12,400 12,300 12,300 500 6,150,000
14/09/2022 12,400 0.40 3.23 12,000 12,400 12,400 100 1,240,000
13/09/2022 12,300 -0.40 -3.25 12,700 12,300 10,900 500 6,150,000
12/09/2022 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
09/09/2022 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
08/09/2022 12,700 1.50 11.81 11,200 12,700 12,700 100 1,270,000
07/09/2022 11,700 -0.20 -1.71 11,900 11,700 11,100 1,700 19,890,000
06/09/2022 11,900 0.60 5.04 11,300 11,900 11,900 100 1,190,000
05/09/2022 11,300 -0.60 -5.31 11,900 11,300 11,300 1,500 16,950,000
31/08/2022 11,900 0.20 1.68 11,700 11,900 11,800 200 2,380,000
30/08/2022 11,500 -0.80 -6.96 12,300 12,000 11,500 3,400 39,100,000
29/08/2022 12,200 0.30 2.46 11,900 12,400 12,200 200 2,440,000
26/08/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,600 200 2,420,000
25/08/2022 12,400 0.00 ■■ 0.00 12,400 12,800 11,500 400 4,960,000
24/08/2022 12,400 0.40 3.23 12,000 12,400 12,400 100 1,240,000
23/08/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
22/08/2022 12,000 -0.40 -3.33 12,400 12,000 12,000 1,000 12,000,000
19/08/2022 12,400 0.50 4.03 11,900 12,800 11,500 800 9,920,000
18/08/2022 11,700 -0.60 -5.13 12,300 12,400 11,700 600 7,020,000
17/08/2022 12,700 0.60 4.72 12,100 12,900 12,100 3,300 41,910,000
16/08/2022 12,700 0.20 1.57 12,500 12,800 11,800 600 7,620,000
15/08/2022 13,000 -0.60 -4.62 13,600 13,400 12,100 2,100 27,300,000
12/08/2022 13,400 0.50 3.73 12,900 13,700 13,400 200 2,680,000
11/08/2022 13,400 0.70 5.22 12,700 14,500 12,000 8,700 116,580,000
10/08/2022 12,500 -1.20 -9.60 13,700 12,900 12,100 900 11,250,000
09/08/2022 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
08/08/2022 13,600 0.90 6.62 12,700 13,800 13,600 900 12,240,000
05/08/2022 13,500 -0.80 -5.93 14,300 13,900 12,200 7,500 101,250,000
04/08/2022 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
03/08/2022 13,800 0.00 ■■ 0.00 13,800 14,400 13,800 800 11,040,000
02/08/2022 13,500 0.30 2.22 13,200 14,600 13,200 6,400 86,400,000
01/08/2022 13,000 0.70 5.38 12,300 14,000 12,200 6,100 79,300,000
29/07/2022 12,300 0.50 4.07 11,800 12,300 12,300 100 1,230,000
28/07/2022 11,900 -0.40 -3.36 12,300 11,900 11,200 700 8,330,000
27/07/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
26/07/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
25/07/2022 12,700 0.50 3.94 12,200 12,800 11,000 800 10,160,000
22/07/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
21/07/2022 12,300 0.10 0.81 12,200 12,300 11,000 1,100 13,530,000
20/07/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
19/07/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
18/07/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
15/07/2022 12,100 -0.10 -0.83 12,200 12,200 12,100 200 2,420,000
14/07/2022 11,800 0.50 4.24 11,300 12,300 11,800 800 9,440,000
13/07/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
12/07/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
11/07/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
08/07/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
07/07/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
06/07/2022 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
05/07/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
04/07/2022 11,900 1.30 10.92 10,600 11,900 11,200 5,200 61,880,000
01/07/2022 11,100 -0.30 -2.70 11,400 11,100 10,000 900 9,990,000
30/06/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
29/06/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
28/06/2022 11,400 -0.10 -0.88 11,500 11,400 11,400 200 2,280,000
27/06/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 300 3,450,000
24/06/2022 11,500 0.20 1.74 11,300 11,500 11,500 200 2,300,000
23/06/2022 11,300 0.50 4.42 10,800 11,300 11,300 100 1,130,000
22/06/2022 11,000 0.50 4.55 10,500 11,000 10,500 400 4,400,000
21/06/2022 10,500 0.60 5.71 9,900 10,900 9,000 6,000 63,000,000
20/06/2022 10,800 -0.60 -5.56 11,400 10,900 9,800 2,600 28,080,000
17/06/2022 11,100 0.70 6.31 10,400 11,600 11,100 1,200 13,320,000
16/06/2022 11,400 0.70 6.14 10,700 11,600 9,600 11,900 135,660,000
15/06/2022 11,300 -0.20 -1.77 11,500 11,500 10,500 6,100 68,930,000
14/06/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
13/06/2022 11,900 -0.10 -0.84 12,000 11,900 11,500 2,300 27,370,000
10/06/2022 11,500 -0.80 -6.96 12,300 12,900 11,500 2,300 26,450,000
09/06/2022 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,200 14,760,000
08/06/2022 12,200 0.10 0.82 12,100 12,400 12,100 1,100 13,420,000
07/06/2022 12,700 -0.20 -1.57 12,900 12,700 12,000 1,700 21,590,000
06/06/2022 12,600 0.10 0.79 12,500 13,200 12,600 300 3,780,000
03/06/2022 13,000 0.80 6.15 12,200 13,300 12,300 3,300 42,900,000
02/06/2022 12,700 0.10 0.79 12,600 13,300 11,800 3,900 49,530,000
01/06/2022 12,700 -0.60 -4.72 13,300 13,300 12,400 3,700 46,990,000
31/05/2022 12,300 -0.90 -7.32 13,200 14,300 12,300 2,100 25,830,000
30/05/2022 13,000 0.10 0.77 12,900 13,300 13,000 300 3,900,000
27/05/2022 12,700 0.00 ■■ 0.00 12,700 13,800 12,500 2,600 33,020,000
26/05/2022 12,700 0.10 0.79 12,600 13,300 12,600 8,000 101,600,000
25/05/2022 12,500 0.70 5.60 11,800 12,700 12,400 2,200 27,500,000
24/05/2022 12,600 0.30 2.38 12,300 12,900 11,600 8,300 104,580,000
23/05/2022 12,800 0.30 2.34 12,500 13,200 12,100 1,200 15,360,000
20/05/2022 12,900 0.50 3.88 12,400 12,900 12,200 1,900 24,510,000
19/05/2022 13,000 -0.70 -5.38 13,700 13,000 12,200 900 11,700,000
18/05/2022 13,000 0.40 3.08 12,600 14,000 13,000 1,700 22,100,000
17/05/2022 13,200 0.00 ■■ 0.00 13,200 13,700 12,200 5,700 75,240,000
16/05/2022 13,800 -0.30 -2.17 14,100 14,000 12,400 600 8,280,000
13/05/2022 14,100 1.70 12.06 12,400 14,100 14,100 200 2,820,000
12/05/2022 12,500 -1.30 -10.40 13,800 14,900 12,000 8,100 101,250,000
11/05/2022 13,600 0.90 6.62 12,700 13,900 13,500 2,000 27,200,000
10/05/2022 13,500 0.00 ■■ 0.00 13,500 13,500 12,500 4,000 54,000,000
09/05/2022 13,800 -0.80 -5.80 14,600 15,100 13,000 8,900 122,820,000
29/04/2022 15,500 -0.10 -0.65 15,600 15,700 13,600 13,600 210,800,000
28/04/2022 15,300 0.60 3.92 14,700 16,000 15,000 3,200 48,960,000
27/04/2022 15,900 1.30 8.18 14,600 16,000 14,100 5,800 92,220,000
26/04/2022 15,800 0.20 1.27 15,600 16,200 14,000 4,300 67,940,000
25/04/2022 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
23/04/2022 17,000 -0.90 -5.29 17,900 18,000 17,000 730 12,410,000
22/04/2022 17,000 -0.90 -5.29 17,900 18,000 17,000 730 12,410,000
21/04/2022 17,600 1.20 6.82 16,400 18,600 17,000 360 6,336,000
20/04/2022 17,200 0.30 1.74 16,900 17,500 15,500 1,170 20,124,000
19/04/2022 17,000 0.20 1.18 16,800 18,000 16,300 220 3,740,000
18/04/2022 17,200 -0.40 -2.33 17,600 17,500 16,500 1,790 30,788,000
16/04/2022 17,900 -0.40 -2.23 18,300 17,900 16,800 550 9,845,000
15/04/2022 17,900 -0.40 -2.23 18,300 17,900 16,800 5,500 98,450,000
14/04/2022 18,000 -0.30 -1.67 18,300 18,800 18,000 300 5,400,000
13/04/2022 18,000 0.50 2.78 17,500 20,000 17,300 7,400 133,200,000
12/04/2022 18,300 -0.80 -4.37 19,100 19,900 16,300 16,500 301,950,000
08/04/2022 19,200 0.60 3.13 18,600 19,500 18,000 2,900 55,680,000
07/04/2022 19,100 0.20 1.05 18,900 19,300 18,500 8,200 156,620,000
06/04/2022 19,300 0.20 1.04 19,100 19,800 18,500 15,200 293,360,000
05/04/2022 19,800 1.50 7.58 18,300 20,000 18,400 90,800 1,797,840,000
04/04/2022 19,000 1.80 9.47 17,200 19,500 17,200 94,200 1,789,800,000
01/04/2022 17,400 0.20 1.15 17,200 17,400 17,100 12,000 208,800,000
31/03/2022 17,200 -0.10 -0.58 17,300 17,400 16,700 7,000 120,400,000
30/03/2022 17,000 0.20 1.18 16,800 17,800 16,900 10,100 171,700,000
29/03/2022 17,000 0.10 0.59 16,900 17,600 16,500 16,500 280,500,000
28/03/2022 17,500 0.00 ■■ 0.00 17,500 18,000 16,600 10,700 187,250,000
25/03/2022 17,600 0.00 ■■ 0.00 17,600 18,500 17,300 7,700 135,520,000
24/03/2022 17,700 0.20 1.13 17,500 17,900 17,000 21,400 378,780,000
23/03/2022 17,800 0.60 3.37 17,200 18,400 17,100 22,200 395,160,000
22/03/2022 17,200 0.20 1.16 17,000 17,400 17,000 5,000 86,000,000
21/03/2022 17,400 0.10 0.57 17,300 17,700 16,300 23,700 412,380,000
18/03/2022 17,200 -0.50 -2.91 17,700 18,000 17,100 19,700 338,840,000
17/03/2022 17,900 -0.60 -3.35 18,500 18,000 17,400 3,800 68,020,000
16/03/2022 18,400 0.10 0.54 18,300 19,100 18,000 18,700 344,080,000
15/03/2022 18,500 1.50 8.11 17,000 19,000 17,200 96,200 1,779,700,000
14/03/2022 17,300 0.10 0.58 17,200 17,600 16,800 30,100 520,730,000
11/03/2022 17,200 -0.10 -0.58 17,300 17,500 17,000 16,800 288,960,000
10/03/2022 17,100 0.00 ■■ 0.00 17,100 17,500 17,100 9,600 164,160,000
09/03/2022 17,000 0.10 0.59 16,900 17,500 16,200 27,000 459,000,000
08/03/2022 16,700 0.00 ■■ 0.00 16,700 17,800 16,700 11,800 197,060,000
07/03/2022 16,700 -1.40 -8.38 18,100 17,800 16,300 10,900 182,030,000
04/03/2022 17,900 1.40 7.82 16,500 18,400 17,800 1,800 32,220,000
03/03/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,100 12,900 216,720,000
02/03/2022 16,800 0.00 ■■ 0.00 16,800 17,000 16,600 5,700 95,760,000
01/03/2022 16,800 -0.90 -5.36 17,700 17,300 16,700 9,900 166,320,000
28/02/2022 17,700 0.00 ■■ 0.00 17,700 18,400 17,700 1,500 26,550,000
25/02/2022 17,700 0.40 2.26 17,300 17,900 17,600 2,200 38,940,000
24/02/2022 17,500 -0.40 -2.29 17,900 19,500 15,600 32,500 568,750,000
23/02/2022 17,900 0.20 1.12 17,700 18,000 17,900 2,900 51,910,000
22/02/2022 17,800 -0.30 -1.69 18,100 18,000 17,300 17,500 311,500,000
21/02/2022 17,900 -0.10 -0.56 18,000 18,800 17,500 4,800 85,920,000
18/02/2022 17,600 0.10 0.57 17,500 18,200 17,600 12,700 223,520,000
17/02/2022 18,200 0.80 4.40 17,400 18,500 16,600 38,300 697,060,000
16/02/2022 18,000 0.90 5.00 17,100 18,900 16,500 40,200 723,600,000
15/02/2022 17,300 -0.40 -2.31 17,700 18,000 16,700 6,600 114,180,000
14/02/2022 18,000 -2.00 -11.11 20,000 19,500 17,500 18,500 333,000,000
11/02/2022 19,000 -1.00 -5.26 20,000 20,400 19,000 9,700 184,300,000
10/02/2022 20,400 2.60 12.75 17,800 20,400 18,600 80,800 1,648,320,000
09/02/2022 18,100 2.30 12.71 15,800 18,100 15,900 68,100 1,232,610,000
08/02/2022 15,600 -0.10 -0.64 15,700 16,500 15,500 9,500 148,200,000
07/02/2022 15,900 0.80 5.03 15,100 16,000 15,400 12,600 200,340,000
28/01/2022 14,700 0.10 0.68 14,600 15,300 14,700 21,100 310,170,000
27/01/2022 14,700 -0.30 -2.04 15,000 15,300 14,500 12,600 185,220,000
26/01/2022 15,000 0.50 3.33 14,500 15,800 14,200 6,900 103,500,000
25/01/2022 15,100 0.30 1.99 14,800 15,300 14,100 9,400 141,940,000
24/01/2022 15,000 -1.20 -8.00 16,200 16,400 14,400 6,300 94,500,000
21/01/2022 16,200 0.10 0.62 16,100 16,800 15,300 9,200 149,040,000
20/01/2022 16,000 0.50 3.13 15,500 16,500 16,000 1,700 27,200,000
19/01/2022 15,600 0.00 ■■ 0.00 15,600 16,400 14,500 11,500 179,400,000
18/01/2022 15,500 -2.70 -17.42 18,200 18,000 15,500 70,900 1,098,950,000
17/01/2022 18,000 0.00 ■■ 0.00 18,000 19,000 17,500 7,100 127,800,000
14/01/2022 18,100 1.20 6.63 16,900 18,900 17,000 12,900 233,490,000
13/01/2022 17,800 -1.10 -6.18 18,900 18,000 16,500 18,300 325,740,000
12/01/2022 18,500 -1.60 -8.65 20,100 19,800 17,800 50,600 936,100,000
11/01/2022 20,000 -0.20 -1.00 20,200 21,600 19,000 9,400 188,000,000
10/01/2022 21,000 2.10 10.00 18,900 21,500 18,900 51,000 1,071,000,000
07/01/2022 18,700 0.00 ■■ 0.00 18,700 19,200 17,500 10,900 203,830,000
06/01/2022 18,900 1.40 7.41 17,500 19,800 17,700 50,600 956,340,000
05/01/2022 17,800 0.20 1.12 17,600 18,400 17,000 19,600 348,880,000
04/01/2022 17,700 0.60 3.39 17,100 17,900 17,300 17,800 315,060,000
31/12/2021 18,600 -1.00 -5.38 18,600 18,000 16,700 22,000 409,200,000
30/12/2021 18,100 0.00 ■■ 0.00 18,100 19,000 18,100 5,000 90,500,000
29/12/2021 18,000 0.40 2.22 17,600 18,900 17,100 17,000 306,000,000
22/12/2021 21,000 0.70 3.33 20,300 22,900 19,200 71,900 1,509,900,000
21/12/2021 21,500 -0.70 -3.26 22,200 21,500 19,200 61,800 1,328,700,000
20/12/2021 21,000 -0.80 -3.81 21,800 23,500 20,600 91,500 1,921,500,000
17/12/2021 23,500 0.30 1.28 23,200 24,300 20,800 69,100 1,623,850,000
16/12/2021 23,000 0.90 3.91 22,100 25,000 21,500 178,200 4,098,600,000
15/12/2021 22,100 2.80 12.67 19,300 22,100 21,500 98,000 2,165,800,000
14/12/2021 19,700 2.50 12.69 17,200 19,700 18,400 75,300 1,483,410,000
13/12/2021 18,100 1.60 8.84 16,500 18,300 16,500 151,300 2,738,530,000
10/12/2021 17,400 0.50 2.87 16,900 18,100 15,500 38,400 668,160,000
09/12/2021 17,000 -2.20 -12.94 19,200 19,000 16,400 89,000 1,513,000,000
08/12/2021 18,900 -0.70 -3.70 19,600 22,000 17,700 42,100 795,690,000
07/12/2021 18,800 -0.20 -1.06 19,000 21,800 18,100 116,800 2,195,840,000
06/12/2021 19,000 2.40 12.63 16,600 19,000 19,000 104,100 1,977,900,000
03/12/2021 16,600 2.10 12.65 14,500 16,600 16,600 16,600 275,560,000
02/12/2021 15,800 2.00 12.66 13,800 15,800 13,500 278,300 4,397,140,000
01/12/2021 13,200 -0.90 -6.82 14,100 14,000 13,200 10,900 143,880,000
30/11/2021 14,000 0.30 2.14 13,700 14,500 13,700 37,000 518,000,000
29/11/2021 13,500 -0.80 -5.93 14,300 14,000 12,900 20,400 275,400,000
26/11/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 5,700 81,510,000
25/11/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 4,200 60,060,000
24/11/2021 14,300 -0.10 -0.70 14,400 14,400 14,300 8,900 127,270,000
23/11/2021 14,300 -0.60 -4.20 14,900 15,300 14,300 5,400 77,220,000
22/11/2021 14,900 -0.30 -2.01 15,200 15,700 14,600 6,400 95,360,000
19/11/2021 15,000 -0.20 -1.33 15,200 16,100 14,500 18,100 271,500,000
18/11/2021 15,400 0.00 ■■ 0.00 15,400 17,700 14,500 22,600 348,040,000
17/11/2021 15,400 -0.20 -1.30 15,600 16,000 15,000 21,900 337,260,000
16/11/2021 15,800 -0.20 -1.27 16,000 16,800 15,200 38,000 600,400,000
15/11/2021 16,200 0.60 3.70 15,600 17,100 15,600 39,900 646,380,000
12/11/2021 15,700 0.10 0.64 15,600 16,500 15,000 3,600 56,520,000
11/11/2021 15,800 1.60 10.13 14,200 16,200 14,700 38,400 606,720,000
10/11/2021 14,500 0.70 4.83 13,800 14,500 13,800 26,500 384,250,000
09/11/2021 13,800 0.50 3.62 13,300 14,300 13,400 63,500 876,300,000
08/11/2021 14,000 0.80 5.71 13,200 14,000 13,000 63,500 889,000,000
05/11/2021 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 3,800 50,160,000
04/11/2021 13,300 0.10 0.75 13,200 13,300 13,000 1,270 16,891,000
03/11/2021 13,400 0.40 2.99 13,000 13,400 12,900 9,300 124,620,000
02/11/2021 12,900 0.50 3.88 12,400 13,500 12,700 32,600 420,540,000
01/11/2021 12,200 -0.40 -3.28 12,600 13,100 12,200 56,000 683,200,000
29/10/2021 12,600 -0.80 -6.35 13,400 12,900 12,500 21,000 264,600,000
28/10/2021 13,600 -0.90 -6.62 14,500 13,600 13,100 2,300 31,280,000
27/10/2021 14,800 1.70 11.49 13,100 14,800 13,100 90 1,332,000
26/10/2021 13,100 -0.30 -2.29 13,400 13,400 13,000 4,400 57,640,000
25/10/2021 13,600 0.10 0.74 13,500 13,600 13,600 2,000 27,200,000
22/10/2021 13,100 -0.40 -3.05 13,500 13,600 13,100 600 7,860,000
21/10/2021 13,100 -0.40 -3.05 13,500 14,000 13,000 25,400 332,740,000
20/10/2021 13,700 0.60 4.38 13,100 13,700 13,200 200 2,740,000
19/10/2021 13,200 0.20 1.52 13,000 13,200 13,000 8,800 116,160,000
18/10/2021 13,700 0.80 5.84 12,900 13,700 12,900 1,200 16,440,000
15/10/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 600 7,740,000
14/10/2021 12,800 -12.90 -100.78 12,900 0 0 0 0
13/10/2021 12,800 0.00 ■■ 0.00 12,800 13,200 12,600 12,400 158,720,000
12/10/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 36,700 469,760,000
11/10/2021 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 14,200 181,760,000
08/10/2021 12,800 -0.30 -2.34 13,100 13,000 12,800 20,000 256,000,000
07/10/2021 13,200 -0.30 -2.27 13,500 13,200 13,200 2,900 38,280,000
06/10/2021 13,500 0.70 5.19 12,800 13,500 13,200 9,300 125,550,000
05/10/2021 12,800 -0.10 -0.78 12,900 12,900 12,800 1,200 15,360,000
04/10/2021 13,000 0.10 0.77 13,000 13,000 12,800 3,600 46,800,000
01/10/2021 12,300 -0.70 -5.69 13,000 13,000 12,300 1,200 14,760,000
30/09/2021 13,100 -0.40 -3.05 13,500 13,100 12,900 2,100 27,510,000
29/09/2021 13,500 -0.40 -2.96 13,900 13,500 13,500 2,300 31,050,000
28/09/2021 13,900 0.00 ■■ 0.00 13,100 13,900 13,900 1,000 13,900,000
27/09/2021 14,100 1.00 7.09 13,100 14,100 13,000 1,000 14,100,000
24/09/2021 13,300 0.00 ■■ 0.00 13,300 13,300 12,900 3,100 41,230,000
23/09/2021 13,000 -0.80 -6.15 13,800 13,800 12,600 6,500 84,500,000
22/09/2021 13,800 -0.20 -1.45 14,000 13,800 13,800 400 5,520,000
21/09/2021 14,100 0.20 1.42 13,900 14,100 13,900 300 4,230,000
20/09/2021 13,800 0.80 5.80 13,000 14,600 13,400 6,700 92,460,000
17/09/2021 13,200 0.40 3.03 12,800 13,200 12,600 4,600 60,720,000
16/09/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 3,500 44,800,000
15/09/2021 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 4,500 57,150,000
14/09/2021 13,000 0.30 2.31 12,700 13,000 12,600 800 10,400,000
13/09/2021 13,300 0.60 4.51 12,700 13,300 12,600 1,000 13,300,000
10/09/2021 12,800 0.30 2.34 12,500 13,300 11,500 2,800 35,840,000
09/09/2021 12,500 -12.50 -100.00 12,500 0 0 0 0
08/09/2021 12,500 -12.50 -100.00 12,500 0 0 0 0
07/09/2021 12,500 -0.60 -4.80 13,100 12,500 12,500 400 5,000,000
06/09/2021 13,100 0.00 ■■ 0.00 13,100 13,700 12,900 1,300 17,030,000
01/09/2021 13,100 0.20 1.53 12,900 13,100 13,100 200 2,620,000
31/08/2021 12,900 0.20 1.55 12,700 12,900 12,900 100 1,290,000
30/08/2021 13,000 0.30 2.31 12,700 13,000 12,600 2,200 28,600,000
27/08/2021 12,700 0.10 0.79 12,600 12,700 12,700 200 2,540,000
26/08/2021 12,500 -0.70 -5.60 13,200 12,800 12,500 3,400 42,500,000
25/08/2021 13,200 -0.10 -0.76 13,300 13,200 13,200 100 1,320,000
24/08/2021 13,400 -13.30 -99.25 13,300 0 0 0 0
23/08/2021 13,400 -0.50 -3.73 13,900 13,500 11,900 1,000 13,400,000
20/08/2021 13,900 1.10 7.91 12,800 14,000 13,900 500 6,950,000
19/08/2021 12,600 -1.40 -11.11 14,000 14,000 12,600 5,600 70,560,000
18/08/2021 14,000 -0.50 -3.57 14,500 14,000 14,000 1,700 23,800,000
17/08/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
16/08/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
13/08/2021 14,500 0.50 3.45 14,000 14,500 14,500 200 2,900,000
12/08/2021 14,000 -0.30 -2.14 14,300 14,000 14,000 200 2,800,000
11/08/2021 14,000 -14.30 -102.14 14,300 0 0 0 0
10/08/2021 14,000 0.00 ■■ 0.00 14,000 15,000 14,000 2,600 36,400,000
09/08/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
06/08/2021 14,000 1.50 10.71 12,500 14,000 14,000 100 1,400,000
05/08/2021 13,500 -12.50 -92.59 12,500 0 0 0 0
04/08/2021 13,500 -12.50 -92.59 12,500 0 0 0 0
03/08/2021 13,500 1.00 7.41 12,500 13,500 11,500 400 5,400,000
02/08/2021 12,500 -0.30 -2.40 12,800 12,500 12,500 500 6,250,000
30/07/2021 12,800 -12.80 -100.00 12,800 0 0 0 0
29/07/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 200 2,560,000
28/07/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 100 1,280,000
27/07/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 100 1,280,000
26/07/2021 12,800 -12.80 -100.00 12,800 0 0 0 0
23/07/2021 12,800 -12.80 -100.00 12,800 0 0 0 0
22/07/2021 12,800 -12.80 -100.00 12,800 0 0 0 0
21/07/2021 12,800 -12.80 -100.00 12,800 0 0 0 0
20/07/2021 12,800 1.40 10.94 11,400 12,800 12,800 100 1,280,000
19/07/2021 13,600 1.10 8.09 12,500 13,600 11,300 3,800 51,680,000
16/07/2021 12,500 -12.50 -100.00 12,500 0 0 0 0
15/07/2021 12,500 -12.50 -100.00 12,500 0 0 0 0
14/07/2021 12,500 -12.50 -100.00 12,500 0 0 0 0
13/07/2021 12,500 -2.00 -16.00 14,500 12,500 12,500 3,100 38,750,000
12/07/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
09/07/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
08/07/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
07/07/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
06/07/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
05/07/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
02/07/2021 14,500 0.50 3.45 14,000 14,500 14,500 100 1,450,000
01/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
30/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
29/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
28/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
25/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
24/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
23/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
22/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
21/06/2021 14,000 -0.50 -3.57 14,500 14,000 14,000 3,500 49,000,000
18/06/2021 14,500 -0.10 -0.69 14,600 14,600 14,500 1,000 14,500,000
17/06/2021 14,700 -14.60 -99.32 14,600 0 0 0 0
16/06/2021 14,700 -14.60 -99.32 14,600 0 0 0 0
14/06/2021 14,800 0.10 0.68 14,700 14,800 14,500 400 5,920,000
11/06/2021 14,700 -14.70 -100.00 14,700 0 0 0 0
10/06/2021 14,700 0.90 6.12 13,800 14,700 14,700 100 1,470,000
09/06/2021 13,800 -13.80 -100.00 13,800 0 0 0 0
08/06/2021 13,800 -2.00 -14.49 15,800 13,800 13,800 4,300 59,340,000
07/06/2021 15,700 -15.80 -100.64 15,800 0 0 0 0
04/06/2021 15,700 1.80 11.46 13,900 15,800 15,700 700 10,990,000
03/06/2021 13,900 -0.10 -0.72 14,000 13,900 13,900 1,700 23,630,000
02/06/2021 13,900 -0.60 -4.32 14,500 14,000 13,800 1,400 19,460,000
01/06/2021 14,500 -0.20 -1.38 14,700 14,500 14,500 100 1,450,000
31/05/2021 13,800 -1.20 -8.70 15,000 15,000 13,800 1,400 19,320,000
28/05/2021 15,000 -15.00 -100.00 15,000 0 0 0 0
27/05/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
26/05/2021 15,200 -0.90 -5.92 16,100 15,200 15,000 1,100 16,720,000
25/05/2021 16,100 -2.80 -17.39 18,900 16,100 16,100 2,200 35,420,000
24/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
21/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
20/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
19/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
18/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
17/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
14/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
13/05/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
12/05/2021 18,900 1.70 8.99 17,200 18,900 18,900 100 1,890,000
11/05/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
10/05/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
07/05/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
06/05/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
05/05/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
29/04/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
28/04/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
27/04/2021 17,200 -17.20 -100.00 17,200 0 0 0 0
26/04/2021 17,200 2.20 12.79 15,000 17,200 17,200 1,100 18,920,000
23/04/2021 15,000 -1.20 -8.00 16,200 15,000 15,000 400 6,000,000
22/04/2021 16,200 -2.80 -17.28 19,000 16,200 16,200 1,000 16,200,000
20/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
19/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
16/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
15/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
14/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
13/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
12/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
09/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
08/04/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
07/04/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 400 7,600,000
06/04/2021 19,000 0.50 2.63 18,500 19,000 19,000 100 1,900,000
05/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
02/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
01/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
31/03/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 400 7,400,000
30/03/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
29/03/2021 18,500 0.60 3.24 17,900 18,500 18,500 100 1,850,000
26/03/2021 17,000 -17.90 -105.29 17,900 0 0 0 0
25/03/2021 17,000 -17.90 -105.29 17,900 0 0 0 0
24/03/2021 17,000 -17.90 -105.29 17,900 0 0 0 0
23/03/2021 17,000 0.10 0.59 16,900 19,000 17,000 2,700 45,900,000
22/03/2021 18,300 -16.90 -92.35 16,900 0 0 0 0
19/03/2021 18,300 -16.90 -92.35 16,900 0 0 0 0
18/03/2021 18,300 -16.90 -92.35 16,900 0 0 0 0
17/03/2021 18,300 -16.90 -92.35 16,900 0 0 0 0
16/03/2021 18,300 -16.90 -92.35 16,900 0 0 0 0
15/03/2021 18,300 -16.90 -92.35 16,900 0 0 0 0
12/03/2021 18,300 -16.90 -92.35 16,900 0 0 0 0
11/03/2021 18,300 2.10 11.48 16,200 18,300 14,000 300 5,490,000
10/03/2021 16,200 -16.20 -100.00 16,200 0 0 0 0
09/03/2021 16,200 -1.70 -10.49 17,900 16,200 16,100 500 8,100,000
08/03/2021 18,900 -17.90 -94.71 17,900 0 0 0 0
05/03/2021 18,900 1.50 7.94 17,400 18,900 16,000 300 5,670,000
04/03/2021 19,000 1.60 8.42 17,400 19,000 15,700 200 3,800,000
03/03/2021 17,400 -17.40 -100.00 17,400 0 0 0 0
02/03/2021 17,400 1.40 8.05 16,000 17,400 17,400 1,000 17,400,000
01/03/2021 16,000 -2.20 -13.75 18,200 16,000 16,000 400 6,400,000
26/02/2021 18,200 1.90 10.44 16,300 18,200 18,200 100 1,820,000
25/02/2021 15,500 -0.70 -4.52 16,200 17,000 15,500 200 3,100,000
24/02/2021 17,800 1.20 6.74 16,600 17,800 14,600 200 3,560,000
23/02/2021 18,300 2.10 11.48 16,200 18,300 14,800 200 3,660,000
22/02/2021 16,300 -1.00 -6.13 17,300 16,300 16,000 200 3,260,000
18/02/2021 17,900 1.90 10.61 16,000 17,900 17,900 100 1,790,000
17/02/2021 16,100 -1.10 -6.83 17,200 16,100 15,200 1,500 24,150,000
09/02/2021 17,200 -2.50 -14.53 19,700 17,200 17,200 500 8,600,000
08/02/2021 19,700 -19.70 -100.00 18,800 0 0 0 0
05/02/2021 19,700 0.90 4.57 18,800 19,700 19,700 100 1,970,000
04/01/2021 18,000 -18.20 -101.11 18,200 0 0 0 0
31/12/2020 18,000 -3.10 -17.22 21,100 18,300 18,000 3,300 59,400,000
30/12/2020 21,000 0.00 ■■ 0.00 21,000 22,500 21,000 2,800 58,800,000
29/12/2020 21,000 2.00 9.52 19,000 21,000 21,000 10 210,000
28/12/2020 21,000 2.00 9.52 19,000 21,000 21,000 10 210,000
27/12/2020 19,000 -2.00 -10.53 21,000 19,000 19,000 50 950,000
25/12/2020 19,000 -2.00 -10.53 21,000 19,000 19,000 50 950,000
24/12/2020 21,000 1.40 6.67 19,600 21,000 21,000 50 1,050,000
23/12/2020 19,600 0.00 ■■ 0.00 19,600 19,600 19,400 550 10,780,000
22/12/2020 19,900 -0.10 -0.50 20,000 19,900 19,000 530 10,547,000
21/12/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 1,010 20,200,000
20/12/2020 20,000 -2.00 -10.00 22,000 20,000 20,000 1,000 20,000,000
18/12/2020 20,000 -2.00 -10.00 22,000 20,000 20,000 1,000 20,000,000
17/12/2020 22,000 1.80 8.18 20,200 22,000 22,000 10 220,000
16/12/2020 20,200 0.20 0.99 20,000 20,300 20,100 630 12,726,000
15/12/2020 20,000 -0.60 -3.00 20,600 20,000 20,000 120 2,400,000
14/12/2020 22,500 0.70 3.11 21,800 22,500 19,500 6,460 145,350,000
13/12/2020 21,800 2.30 10.55 19,500 21,800 21,800 10 218,000
11/12/2020 21,800 2.30 10.55 19,500 21,800 21,800 10 218,000
10/12/2020 19,500 1.40 7.18 18,100 20,800 19,500 18,610 362,895,000
09/12/2020 19,500 2.10 10.77 17,400 19,500 17,500 1,880 36,660,000
08/12/2020 17,500 0.50 2.86 17,000 19,500 17,000 710 12,425,000
07/12/2020 16,500 -0.60 -3.64 17,100 19,600 16,500 190 3,135,000
04/12/2020 17,100 -2.90 -16.96 20,000 23,000 17,100 200 3,420,000
03/12/2020 20,000 0.70 3.50 19,300 20,000 20,000 10 200,000
02/12/2020 19,100 0.00 ■■ 0.00 19,100 21,900 19,100 540 10,314,000
01/12/2020 18,800 2.00 10.64 16,800 19,300 18,800 320 6,016,000
30/11/2020 16,200 -0.30 -1.85 16,500 18,800 16,200 15,200 246,240,000
27/11/2020 16,500 0.50 3.03 16,000 16,500 16,500 1,900 31,350,000
26/11/2020 16,000 0.10 0.63 15,900 16,000 16,000 600 9,600,000
25/11/2020 15,500 0.00 ■■ 0.00 15,500 17,700 13,700 9,400 145,700,000
24/11/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,600 55,800,000
23/11/2020 15,500 0.20 1.29 15,300 16,500 15,500 8,100 125,550,000
20/11/2020 15,900 -0.10 -0.63 16,000 16,500 13,800 1,200 19,080,000
19/11/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
18/11/2020 16,000 0.90 5.63 15,100 16,000 16,000 10 160,000
17/11/2020 14,600 -0.20 -1.37 14,800 16,000 13,000 6,400 93,440,000
16/11/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
13/11/2020 14,800 -0.70 -4.73 15,500 14,900 14,700 120 1,776,000
12/11/2020 15,000 0.40 2.67 14,600 15,900 15,000 20 300,000
11/11/2020 15,000 1.00 6.67 14,000 16,000 13,000 140 2,100,000
10/11/2020 14,700 0.20 1.36 14,500 14,700 13,800 180 2,646,000
09/11/2020 14,700 0.20 1.36 14,500 14,700 14,500 100 1,470,000
06/11/2020 14,900 -0.30 -2.01 15,200 14,900 13,700 30 447,000
05/11/2020 15,000 0.00 ■■ 0.00 15,000 16,500 15,000 800 12,000,000
04/11/2020 15,000 0.80 5.33 14,200 15,000 15,000 50 750,000
03/11/2020 15,700 0.40 2.55 15,300 15,700 13,200 300 4,710,000
02/11/2020 15,700 0.30 1.91 15,400 15,700 13,300 120 1,884,000
30/10/2020 15,800 -15.40 -97.47 15,400 0 0 0 0
29/10/2020 15,800 -15.40 -97.47 15,400 0 0 0 0
28/10/2020 15,800 0.40 2.53 15,400 15,800 15,800 300 4,740,000
27/10/2020 15,400 0.50 3.25 14,900 15,400 15,400 10 154,000
26/10/2020 15,400 -0.50 -3.25 15,900 15,400 14,000 30 462,000
23/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
22/10/2020 15,900 0.90 5.66 15,000 15,900 15,900 100 1,590,000
21/10/2020 15,500 -0.40 -2.58 15,900 15,500 14,500 200 3,100,000
20/10/2020 15,900 0.70 4.40 15,200 15,900 15,900 10 159,000
19/10/2020 15,000 0.10 0.67 14,900 15,900 15,000 60 900,000
16/10/2020 15,500 0.00 ■■ 0.00 15,500 15,500 14,300 130 2,015,000
14/10/2020 15,500 0.40 2.58 15,100 15,500 15,500 10 155,000
13/10/2020 15,500 -0.20 -1.29 15,700 15,500 14,400 300 4,650,000
12/10/2020 15,700 -0.10 -0.64 15,800 15,700 15,700 10 157,000
09/10/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
08/10/2020 15,800 0.80 5.06 15,000 15,800 15,800 10 158,000
07/10/2020 15,900 -0.40 -2.52 16,300 15,900 14,500 140 2,226,000
05/10/2020 16,300 1.30 7.98 15,000 16,300 16,300 100 1,630,000
02/10/2020 14,800 0.10 0.68 14,700 15,900 13,500 100 1,480,000
01/10/2020 15,300 0.00 ■■ 0.00 15,300 15,300 14,500 1,000 15,300,000
28/09/2020 15,500 -15.30 -98.71 15,300 0 0 0 0
25/09/2020 15,500 -0.90 -5.81 16,400 15,500 14,900 300 4,650,000
24/09/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
23/09/2020 16,400 1.00 6.10 15,400 16,400 16,400 10 164,000
22/09/2020 15,500 -0.80 -5.16 16,300 15,500 14,800 60 930,000
21/09/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
18/09/2020 16,300 0.80 4.91 15,500 16,300 16,300 10 163,000
17/09/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 20 310,000
16/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
15/09/2020 15,500 0.10 0.65 15,400 15,500 15,500 40 620,000
14/09/2020 15,400 -2.60 -16.88 18,000 15,400 15,400 30 462,000
11/09/2020 18,000 1.00 5.56 17,000 18,000 18,000 100 1,800,000
10/09/2020 17,800 2.20 12.36 15,600 17,800 15,600 160 2,848,000
09/09/2020 15,100 -0.70 -4.64 15,800 16,400 15,100 500 7,550,000
08/09/2020 16,000 -0.90 -5.63 16,900 16,000 15,100 40 640,000
07/09/2020 18,600 2.20 11.83 16,400 18,600 16,400 430 7,998,000
04/09/2020 16,400 1.30 7.93 15,100 16,400 16,400 10 164,000
03/09/2020 15,100 -1.30 -8.61 16,400 15,100 15,100 50 755,000
01/09/2020 16,400 0.80 4.88 15,600 16,400 16,400 10 164,000
31/08/2020 15,500 -0.90 -5.81 16,400 16,300 14,200 160 2,480,000
28/08/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
27/08/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
26/08/2020 16,400 1.20 7.32 15,200 16,400 16,400 80 1,312,000
25/08/2020 15,100 0.00 ■■ 0.00 15,100 16,600 15,000 110 1,661,000
24/08/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 110 1,760,000
21/08/2020 16,500 -16.00 -96.97 16,000 0 0 0 0
20/08/2020 16,500 -16.00 -96.97 16,000 0 0 0 0
19/08/2020 16,500 0.00 ■■ 0.00 16,500 16,500 14,300 50 825,000
18/08/2020 16,500 0.30 1.82 16,200 16,500 16,500 10 165,000
17/08/2020 16,300 0.80 4.91 15,500 16,300 15,800 2,000 32,600,000
14/08/2020 15,700 1.00 6.37 14,700 15,800 15,000 190 2,983,000
13/08/2020 15,000 -0.10 -0.67 15,100 15,000 14,200 30 450,000
12/08/2020 15,300 -15.10 -98.69 15,100 0 0 0 0
11/08/2020 15,300 -15.10 -98.69 15,100 0 0 0 0
10/08/2020 15,300 0.20 1.31 15,100 15,300 13,600 110 1,683,000
07/08/2020 15,500 -0.10 -0.65 15,600 15,500 13,500 1,500 23,250,000
06/08/2020 15,900 -0.70 -4.40 16,600 15,900 14,400 50 795,000
05/08/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
04/08/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
03/08/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
31/07/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
30/07/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
29/07/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
28/07/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
27/07/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
24/07/2020 16,600 2.00 12.05 14,600 16,600 16,600 10 166,000
23/07/2020 15,900 -0.50 -3.14 16,400 15,900 14,100 1,100 17,490,000
22/07/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
21/07/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
20/07/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
17/07/2020 16,400 0.20 1.22 16,200 16,400 16,400 10 164,000
16/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
15/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
14/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
13/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
10/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
09/07/2020 16,200 -0.10 -0.62 16,300 16,200 16,200 10 162,000
08/07/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
07/07/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
06/07/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
03/07/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
02/07/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
01/07/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
30/06/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
26/06/2020 15,200 -16.30 -107.24 16,300 0 0 0 0
25/06/2020 15,200 0.10 0.66 15,100 17,300 15,200 200 3,040,000
24/06/2020 15,400 -1.20 -7.79 16,600 15,400 15,000 300 4,620,000
23/06/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
22/06/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
19/06/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
18/06/2020 16,600 1.80 10.84 14,800 16,600 16,600 10 166,000
17/06/2020 14,600 -0.60 -4.11 15,200 16,300 14,600 120 1,752,000
16/06/2020 16,500 -0.30 -1.82 16,800 16,500 14,900 60 990,000
15/06/2020 16,800 -2.90 -17.26 19,700 16,800 16,800 110 1,848,000
12/06/2020 19,800 2.30 11.62 17,500 19,800 18,000 180 3,564,000
11/06/2020 18,700 -0.10 -0.53 18,800 19,800 16,000 2,290 42,823,000
10/06/2020 18,800 -18.80 -100.00 18,800 0 0 0 0
09/06/2020 18,800 -18.80 -100.00 18,800 0 0 0 0
08/06/2020 18,800 -18.80 -100.00 18,800 0 0 0 0
05/06/2020 18,800 -18.80 -100.00 18,800 0 0 0 0
04/06/2020 18,800 -18.80 -100.00 18,800 0 0 0 0
01/06/2020 18,800 -18.80 -100.00 18,800 0 0 0 0
29/05/2020 18,800 0.90 4.79 17,900 18,800 18,800 10 188,000
28/05/2020 18,800 0.90 4.79 17,900 18,800 18,800 10 188,000
27/05/2020 17,900 1.70 9.50 16,200 17,900 17,900 160 2,864,000
26/05/2020 17,300 0.30 1.73 17,000 17,300 15,300 220 3,806,000
25/05/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
22/05/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
21/05/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
20/05/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
19/05/2020 17,000 0.30 1.76 16,700 17,000 17,000 10 170,000
18/05/2020 17,000 1.90 11.18 15,100 17,000 16,200 80 1,360,000
17/05/2020 15,100 -1.30 -8.61 16,400 15,100 15,100 10 151,000
15/05/2020 15,100 -1.30 -8.61 16,400 15,100 15,100 10 151,000
14/05/2020 16,400 0.40 2.44 16,000 16,400 16,400 10 164,000
13/05/2020 16,400 0.40 2.44 16,000 16,400 16,400 10 164,000
12/05/2020 16,200 -16.00 -98.77 16,000 0 0 0 0
11/05/2020 16,200 0.00 ■■ 0.00 16,200 16,400 15,500 30 486,000
10/05/2020 16,200 -0.10 -0.62 16,300 16,200 16,200 20 324,000
08/05/2020 16,200 -0.10 -0.62 16,300 16,200 16,200 20 324,000
07/05/2020 15,500 -16.30 -105.16 16,300 0 0 0 0
06/05/2020 15,500 -1.60 -10.32 17,100 17,800 15,100 190 2,945,000
05/05/2020 17,900 2.00 11.17 15,900 17,900 15,600 40 716,000
04/05/2020 18,000 1.40 7.78 16,600 18,000 15,500 90 1,620,000
01/05/2020 17,900 1.80 10.06 16,100 17,900 15,500 30 537,000
30/04/2020 17,900 1.80 10.06 16,100 17,900 15,500 30 537,000
29/04/2020 17,900 1.80 10.06 16,100 17,900 15,500 30 537,000
28/04/2020 16,600 0.80 4.82 15,800 16,600 15,500 80 1,328,000
27/04/2020 16,500 -0.30 -1.82 16,800 16,500 15,500 30 495,000
26/04/2020 16,500 -0.30 -1.82 16,800 16,500 15,500 30 495,000
24/04/2020 16,500 -0.30 -1.82 16,800 16,500 15,500 30 495,000
23/04/2020 16,800 0.60 3.57 16,200 16,800 16,800 10 168,000
22/04/2020 15,500 -0.90 -5.81 16,400 16,800 15,500 20 310,000
21/04/2020 17,200 0.60 3.49 16,600 17,200 15,600 110 1,892,000
20/04/2020 17,200 -0.20 -1.16 17,400 17,200 15,500 30 516,000
19/04/2020 17,400 0.70 4.02 16,700 17,400 17,400 10 174,000
17/04/2020 17,400 0.70 4.02 16,700 17,400 17,400 10 174,000
16/04/2020 17,300 0.50 2.89 16,800 17,300 15,500 30 519,000
15/04/2020 17,900 0.40 2.23 17,500 17,900 15,500 60 1,074,000
14/04/2020 17,500 1.20 6.86 16,300 17,500 17,500 10 175,000
13/04/2020 18,000 1.20 6.67 16,800 18,000 15,000 170 3,060,000
12/04/2020 17,000 -0.10 -0.59 17,100 17,900 15,500 80 1,360,000
10/04/2020 17,000 -0.10 -0.59 17,100 17,900 15,500 80 1,360,000
09/04/2020 17,300 1.20 6.94 16,100 17,400 15,500 70 1,211,000
08/04/2020 18,600 0.10 0.54 18,500 18,600 16,000 520 9,672,000
07/04/2020 18,500 2.30 12.43 16,200 18,500 18,500 10 185,000
06/04/2020 17,900 -0.20 -1.12 18,100 17,900 15,800 760 13,604,000
03/04/2020 18,100 1.20 6.63 16,900 18,100 18,100 10 181,000
02/04/2020 18,100 1.20 6.63 16,900 18,100 18,100 10 181,000
01/04/2020 18,100 1.20 6.63 16,900 18,100 18,100 10 181,000
31/03/2020 17,800 1.60 8.99 16,200 17,800 15,000 100 1,780,000
30/03/2020 17,700 2.00 11.30 15,700 17,700 15,500 300 5,310,000
29/03/2020 15,500 -1.30 -8.39 16,800 18,400 15,500 160 2,480,000
27/03/2020 15,500 -1.30 -8.39 16,800 18,400 15,500 160 2,480,000
26/03/2020 18,100 -0.10 -0.55 18,200 20,800 16,000 230 4,163,000
25/03/2020 18,200 2.30 12.64 15,900 18,200 18,200 10 182,000
24/03/2020 15,900 0.60 3.77 15,300 15,900 15,900 10 159,000
23/03/2020 16,000 -0.10 -0.63 16,100 16,000 15,000 70 1,120,000
22/03/2020 16,000 -1.30 -8.13 17,300 16,500 16,000 240 3,840,000
20/03/2020 16,000 -1.30 -8.13 17,300 16,500 16,000 240 3,840,000
19/03/2020 16,500 -17.30 -104.85 17,300 0 0 0 0
18/03/2020 16,500 -0.50 -3.03 17,000 19,400 16,500 70 1,155,000
17/03/2020 17,000 0.40 2.35 16,600 17,000 17,000 10 170,000
16/03/2020 17,000 -0.80 -4.71 17,800 17,000 16,000 400 6,800,000
13/03/2020 19,800 -0.10 -0.51 19,900 19,800 17,000 4,400 87,120,000
12/03/2020 19,900 1.30 6.53 18,600 19,900 19,900 100 1,990,000
11/03/2020 20,300 -0.10 -0.49 20,400 20,300 17,400 2,400 48,720,000
10/03/2020 21,600 -0.10 -0.46 21,700 21,600 18,500 80 1,728,000
06/03/2020 23,700 -21.70 -91.56 21,700 0 0 0 0
05/03/2020 23,700 -21.70 -91.56 21,700 0 0 0 0
02/03/2020 23,700 -21.70 -91.56 21,700 0 0 0 0
28/02/2020 23,700 -0.10 -0.42 23,800 23,700 20,300 100 2,370,000
27/02/2020 23,800 -23.80 -100.00 23,800 0 0 0 0
25/02/2020 23,800 -4.20 -17.65 28,000 23,800 23,800 100 2,380,000
24/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
21/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
19/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
17/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
14/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
13/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
11/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
10/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
09/02/2020 28,000 3.30 11.79 24,700 28,000 28,000 10 280,000
07/02/2020 28,000 3.30 11.79 24,700 28,000 28,000 10 280,000
05/02/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
04/02/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
03/02/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
31/01/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
30/01/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
21/01/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
20/01/2020 24,700 2.90 11.74 21,800 24,700 24,700 100 2,470,000
17/01/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
16/01/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
15/01/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
13/01/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
09/01/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
08/01/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
06/01/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
31/12/2019 21,800 2.60 11.93 19,200 21,800 21,800 100 2,180,000
30/12/2019 21,500 2.70 12.56 18,800 21,500 17,000 80 1,720,000
27/12/2019 18,800 -18.80 -100.00 18,800 0 0 0 0
26/12/2019 18,800 -18.80 -100.00 18,800 0 0 0 0
25/12/2019 18,800 0.80 4.26 18,000 18,800 18,800 10 188,000
24/12/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
23/12/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
20/12/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
19/12/2019 18,000 -1.30 -7.22 19,300 18,000 18,000 20 360,000
18/12/2019 18,000 -0.30 -1.67 18,300 20,900 18,000 50 900,000
17/12/2019 18,300 1.40 7.65 16,900 18,300 18,300 20 366,000
16/12/2019 16,900 -0.30 -1.78 17,200 16,900 16,900 300 5,070,000
13/12/2019 17,700 -0.90 -5.08 18,600 17,700 16,000 400 7,080,000
12/12/2019 19,400 -18.60 -95.88 18,600 0 0 0 0
11/12/2019 19,400 -0.60 -3.09 20,000 19,800 17,200 60 1,164,000
10/12/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
09/12/2019 20,000 2.50 12.50 17,500 20,000 20,000 100 2,000,000
06/12/2019 17,900 -2.20 -12.29 20,100 18,700 17,100 150 2,685,000
04/12/2019 20,100 2.60 12.94 17,500 20,100 20,100 100 2,010,000
03/12/2019 19,800 -0.10 -0.51 19,900 19,900 17,000 200 3,960,000
02/12/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
29/11/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
28/11/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
27/11/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
26/11/2019 19,900 1.90 9.55 18,000 19,900 19,900 100 1,990,000
25/11/2019 18,900 -0.70 -3.70 19,600 18,900 17,000 50 945,000
22/11/2019 20,000 -19.60 -98.00 19,600 0 0 0 0
21/11/2019 20,000 -19.60 -98.00 19,600 0 0 0 0
20/11/2019 20,000 -19.60 -98.00 19,600 0 0 0 0
19/11/2019 20,000 -19.60 -98.00 19,600 0 0 0 0
18/11/2019 20,000 -19.60 -98.00 19,600 0 0 0 0
15/11/2019 20,000 -19.60 -98.00 19,600 0 0 0 0
14/11/2019 20,000 -19.60 -98.00 19,600 0 0 0 0
13/11/2019 20,000 1.00 5.00 19,000 20,000 20,000 100 2,000,000
12/11/2019 19,000 -1.30 -6.84 20,300 19,000 19,000 500 9,500,000
11/11/2019 21,400 1.40 6.54 20,000 21,400 19,500 30 642,000
08/11/2019 20,000 1.60 8.00 18,400 20,000 20,000 10 200,000
07/11/2019 20,000 0.00 ■■ 0.00 20,000 20,000 18,200 1,100 22,000,000
06/11/2019 20,000 0.70 3.50 19,300 20,000 20,000 10 200,000
05/11/2019 19,100 -19.30 -101.05 19,300 0 0 0 0
04/11/2019 19,100 -0.20 -1.05 19,300 19,500 19,100 300 5,730,000
01/11/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
31/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
30/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
29/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
28/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
25/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
24/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
23/10/2019 19,300 1.60 8.29 17,700 19,300 19,300 20 386,000
22/10/2019 19,300 -1.40 -7.25 20,700 19,300 17,600 320 6,176,000
21/10/2019 20,700 -20.70 -100.00 20,700 0 0 0 0
18/10/2019 20,700 -20.70 -100.00 20,700 0 0 0 0
17/10/2019 20,700 -20.70 -100.00 20,700 0 0 0 0
16/10/2019 20,700 -20.70 -100.00 20,700 0 0 0 0
15/10/2019 20,700 -20.70 -100.00 20,700 0 0 0 0
14/10/2019 20,700 -20.70 -100.00 20,700 0 0 0 0
11/10/2019 20,700 -20.70 -100.00 20,700 0 0 0 0
10/10/2019 20,700 1.70 8.21 19,000 20,700 20,700 20 414,000
09/10/2019 19,000 -0.50 -2.63 19,500 19,000 19,000 600 11,400,000
08/10/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
07/10/2019 19,500 -3.40 -17.44 22,900 19,500 19,500 60 1,170,000
04/10/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
03/10/2019 22,900 2.10 9.17 20,800 22,900 22,900 200 4,580,000
02/10/2019 20,800 -20.80 -100.00 20,800 0 0 0 0
30/09/2019 20,800 -20.80 -100.00 20,800 0 0 0 0
27/09/2019 20,800 1.60 7.69 19,200 20,800 20,800 10 208,000
26/09/2019 19,800 -19.20 -96.97 19,200 0 0 0 0
25/09/2019 19,800 -19.20 -96.97 19,200 0 0 0 0
24/09/2019 19,800 -19.20 -96.97 19,200 0 0 0 0
23/09/2019 19,800 0.80 4.04 19,000 19,800 19,000 70 1,386,000
20/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
19/09/2019 19,000 -2.80 -14.74 21,800 19,000 19,000 10 190,000
18/09/2019 21,800 -21.80 -100.00 21,800 0 0 0 0
17/09/2019 21,800 -21.80 -100.00 21,800 0 0 0 0
16/09/2019 21,800 -21.80 -100.00 21,800 0 0 0 0
13/09/2019 21,800 2.30 10.55 19,500 21,800 21,800 10 218,000
12/09/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
11/09/2019 19,500 -3.40 -17.44 22,900 19,500 19,500 10 195,000
10/09/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
09/09/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
06/09/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
05/09/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
30/08/2019 22,900 2.10 9.17 20,800 22,900 22,900 20 458,000
29/08/2019 20,800 1.70 8.17 19,100 20,800 20,800 10 208,000
28/08/2019 21,100 1.60 7.58 19,500 21,100 16,700 200 4,220,000
26/08/2019 20,300 -1.60 -7.88 21,900 20,300 18,700 40 812,000
21/08/2019 22,300 2.40 10.76 19,900 22,700 20,000 40 892,000
19/08/2019 19,900 -3.50 -17.59 23,400 20,000 19,900 30 597,000
13/08/2019 23,400 2.10 8.97 21,300 23,400 23,400 10 234,000
12/08/2019 21,300 1.50 7.04 19,800 21,300 21,300 10 213,000
09/08/2019 21,400 -0.10 -0.47 21,500 21,400 19,000 30 642,000
07/08/2019 21,900 1.80 8.22 20,100 21,900 19,000 70 1,533,000
30/07/2019 22,800 -0.40 -1.75 23,200 22,800 19,800 120 2,736,000
23/07/2019 23,200 2.30 9.91 20,900 23,200 23,200 10 232,000
15/07/2019 20,900 2.00 9.57 18,900 20,900 20,900 10 209,000
12/07/2019 19,700 -0.10 -0.51 19,800 19,700 18,000 20 394,000
11/07/2019 19,800 0.80 4.04 19,000 19,800 19,800 10 198,000
10/07/2019 19,000 -1.30 -6.84 20,300 19,000 19,000 20 380,000
08/07/2019 20,300 1.40 6.90 18,900 20,300 20,300 10 203,000
05/07/2019 20,900 -1.00 -4.78 21,900 20,900 18,700 90 1,881,000
01/07/2019 22,700 2.80 12.33 19,900 22,700 18,500 50 1,135,000
28/06/2019 19,900 1.60 8.04 18,300 19,900 19,900 10 199,000
27/06/2019 20,000 0.70 3.50 19,300 20,000 18,000 590 11,800,000
26/06/2019 19,500 -1.10 -5.64 20,600 19,500 19,000 420 8,190,000
21/06/2019 22,400 -0.80 -3.57 23,200 22,400 19,800 40 896,000
20/06/2019 23,800 -0.20 -0.84 24,000 23,800 20,400 60 1,428,000
11/06/2019 24,000 2.00 8.33 22,000 24,000 24,000 10 240,000
10/06/2019 24,000 2.00 8.33 22,000 24,000 24,000 10 240,000
31/05/2019 22,000 0.50 2.27 21,500 22,000 22,000 10 220,000
30/05/2019 22,000 0.50 2.27 21,500 22,000 22,000 10 220,000
29/05/2019 22,000 2.60 11.82 19,400 22,000 20,500 30 660,000
28/05/2019 21,800 0.00 ■■ 0.00 21,800 21,800 19,000 70 1,526,000
22/05/2019 21,800 0.50 2.29 21,300 21,800 21,800 10 218,000
21/05/2019 21,800 0.50 2.29 21,300 21,800 21,800 10 218,000
20/05/2019 21,800 -0.20 -0.92 22,000 21,800 19,000 60 1,308,000
06/05/2019 22,000 0.80 3.64 21,200 22,000 22,000 10 220,000
05/05/2019 22,000 0.80 3.64 21,200 22,000 22,000 10 220,000
03/05/2019 22,000 0.80 3.64 21,200 22,000 22,000 10 220,000
02/05/2019 22,000 1.90 8.64 20,100 22,000 19,500 30 660,000
01/05/2019 22,000 0.00 ■■ 0.00 22,000 22,000 19,700 220 4,840,000
30/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 19,700 220 4,840,000
29/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 19,700 220 4,840,000
28/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 19,700 220 4,840,000
26/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 19,700 220 4,840,000
19/04/2019 22,000 2.20 10.00 19,800 22,000 22,000 10 220,000
18/04/2019 22,000 2.20 10.00 19,800 22,000 22,000 10 220,000
17/04/2019 19,800 -1.20 -6.06 21,000 19,800 19,800 50 990,000
16/04/2019 21,000 -1.00 -4.76 22,000 21,000 21,000 50 1,050,000
15/04/2019 22,000 1.00 4.55 21,000 22,000 22,000 10 220,000
14/04/2019 22,000 1.00 4.55 21,000 22,000 22,000 10 220,000
12/04/2019 22,000 1.00 4.55 21,000 22,000 22,000 10 220,000
11/04/2019 21,000 1.90 9.05 19,100 21,000 21,000 10 210,000
10/04/2019 21,400 2.30 10.75 19,100 21,400 19,000 290 6,206,000
09/04/2019 21,500 2.20 10.23 19,300 21,500 18,900 840 18,060,000
05/04/2019 21,000 2.00 9.52 19,000 21,800 18,100 60 1,260,000
04/04/2019 21,000 2.00 9.52 19,000 21,800 18,100 60 1,260,000
03/04/2019 19,000 -2.80 -14.74 21,800 19,000 18,800 1,380 26,220,000
25/03/2019 21,500 1.70 7.91 19,800 22,000 21,500 20 430,000
22/03/2019 19,400 0.30 1.55 19,100 21,500 19,200 270 5,238,000
21/03/2019 19,500 0.60 3.08 18,900 19,500 19,000 90 1,755,000
20/03/2019 20,000 1.10 5.50 18,900 20,000 18,800 260 5,200,000
19/03/2019 18,800 -0.20 -1.06 19,000 19,000 18,800 30 564,000
18/03/2019 19,000 0.20 1.05 18,800 19,000 19,000 30 570,000
15/03/2019 18,800 0.50 2.66 18,300 18,800 18,800 170 3,196,000
14/03/2019 20,300 0.00 ■■ 0.00 20,300 20,300 18,200 380 7,714,000
13/03/2019 20,500 0.50 2.44 20,000 20,500 20,000 20 410,000
12/03/2019 20,000 1.10 5.50 18,900 20,000 20,000 10 200,000
11/03/2019 19,100 -0.30 -1.57 19,400 22,000 18,500 780 14,898,000
08/03/2019 19,000 0.90 4.74 18,100 20,800 18,900 40 760,000
07/03/2019 18,700 0.10 0.53 18,600 18,700 18,000 400 7,480,000
06/03/2019 18,900 0.10 0.53 18,800 18,900 18,000 830 15,687,000
05/03/2019 18,600 -0.40 -2.15 19,000 19,000 18,300 120 2,232,000
04/03/2019 19,000 -1.30 -6.84 20,300 19,000 19,000 500 9,500,000
01/03/2019 20,100 0.10 0.50 20,000 23,000 20,000 100 2,010,000
26/02/2019 20,000 0.90 4.50 19,100 20,000 20,000 10 200,000
25/02/2019 19,000 0.40 2.11 18,600 20,000 19,000 110 2,090,000
22/02/2019 19,500 -0.50 -2.56 20,000 19,500 18,500 330 6,435,000
20/02/2019 20,000 1.10 5.50 18,900 20,000 20,000 30 600,000
19/02/2019 20,000 1.00 5.00 19,000 20,000 18,000 860 17,200,000
15/02/2019 20,000 0.40 2.00 19,600 20,000 19,000 350 7,000,000
25/01/2019 20,500 1.20 5.85 19,300 22,000 18,900 480 9,840,000
21/01/2019 19,900 1.50 7.54 18,400 19,900 18,700 20,000 398,000,000
19/01/2019 17,800 -1.10 -6.18 18,900 18,700 17,800 60,000 1,068,000,000
02/01/2019 18,900 0.10 0.53 18,800 18,900 16,100 3,100 58,590,000
28/12/2018 18,900 0.80 4.23 18,100 18,900 18,700 200 3,780,000
27/12/2018 18,700 -0.30 -1.60 19,000 18,700 18,000 600 11,220,000
26/12/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
25/12/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
24/12/2018 19,000 0.60 3.16 18,400 19,000 19,000 100 1,900,000
21/12/2018 19,400 0.00 ■■ 0.00 19,400 19,900 17,000 1,100 21,340,000
20/12/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
19/12/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
18/12/2018 19,400 0.40 2.06 19,000 19,400 19,400 200 3,880,000
17/12/2018 19,000 -0.40 -2.11 19,400 19,000 19,000 100 1,900,000
14/12/2018 19,400 1.10 5.67 18,300 19,400 19,400 100 1,940,000
13/12/2018 19,000 0.00 ■■ 0.00 19,000 19,000 18,200 1,100 20,900,000
12/12/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
11/12/2018 19,000 -0.40 -2.11 19,400 19,000 19,000 100 1,900,000
10/12/2018 19,400 -0.40 -2.06 19,800 19,400 19,400 100 1,940,000
07/12/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
06/12/2018 19,800 1.30 6.57 18,500 19,800 19,800 200 3,960,000
05/12/2018 18,500 -1.00 -5.41 19,500 18,500 18,500 400 7,400,000
04/12/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 200 3,900,000
03/12/2018 19,500 -0.60 -3.08 20,100 19,500 19,500 100 1,950,000
29/11/2018 19,500 -0.10 -0.51 19,600 21,000 19,500 700 13,650,000
28/11/2018 19,600 0.50 2.55 19,100 19,600 19,600 100 1,960,000
27/11/2018 19,800 -0.10 -0.51 19,900 19,800 17,500 1,600 31,680,000
26/11/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
23/11/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
22/11/2018 19,900 0.90 4.52 19,000 19,900 19,900 100 1,990,000
21/11/2018 19,300 -1.80 -9.33 21,100 19,300 18,000 1,200 23,160,000
20/11/2018 21,200 1.50 7.08 19,700 21,200 21,000 300 6,360,000
19/11/2018 19,900 -1.10 -5.53 21,000 21,300 17,900 300 5,970,000
16/11/2018 21,300 2.70 12.68 18,600 21,300 20,700 200 4,260,000
15/11/2018 19,000 0.60 3.16 18,400 20,300 17,000 700 13,300,000
14/11/2018 18,900 1.30 6.88 17,600 20,200 17,200 2,700 51,030,000
13/11/2018 19,000 -0.80 -4.21 19,800 21,300 17,200 1,700 32,300,000
12/11/2018 19,000 -3.00 -15.79 22,000 21,300 19,000 300 5,700,000
09/11/2018 19,500 -22.00 -112.82 22,000 0 0 0 0
08/11/2018 19,500 -1.90 -9.74 21,400 24,500 19,500 200 3,900,000
07/11/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
06/11/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
05/11/2018 21,400 0.60 2.80 20,800 21,500 21,400 600 12,840,000
02/11/2018 21,400 -20.80 -97.20 20,800 0 0 0 0
01/11/2018 21,400 2.40 11.21 19,000 21,500 21,400 600 12,840,000
31/10/2018 19,000 -2.50 -13.16 21,500 19,000 19,000 600 11,400,000
30/10/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
29/10/2018 21,500 2.00 9.30 19,500 21,500 21,500 100 2,150,000
26/10/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
25/10/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
24/10/2018 19,500 -2.00 -10.26 21,500 19,500 19,500 100 1,950,000
23/10/2018 21,500 1.80 8.37 19,700 21,500 21,500 100 2,150,000
22/10/2018 19,500 -19.70 -101.03 19,700 0 0 0 0
19/10/2018 19,500 -2.50 -12.82 22,000 20,500 19,500 500 9,750,000
18/10/2018 22,000 2.80 12.73 19,200 22,000 22,000 100 2,200,000
17/10/2018 19,500 -0.40 -2.05 19,900 19,800 17,800 400 7,800,000
16/10/2018 19,400 0.00 ■■ 0.00 19,400 21,500 19,400 400 7,760,000
15/10/2018 19,400 2.50 12.89 16,900 19,400 19,300 1,400 27,160,000
12/10/2018 16,700 -2.80 -16.77 19,500 19,400 16,600 2,100 35,070,000
11/10/2018 19,500 -3.40 -17.44 22,900 19,500 19,500 600 11,700,000
10/10/2018 22,900 -0.10 -0.44 23,000 22,900 22,900 100 2,290,000
09/10/2018 23,800 3.10 13.03 20,700 23,800 19,500 1,300 30,940,000
08/10/2018 20,900 2.50 11.96 18,400 20,900 19,400 600 12,540,000
05/10/2018 18,900 0.20 1.06 18,700 21,400 16,700 2,000 37,800,000
04/10/2018 19,000 0.40 2.11 18,600 20,900 17,800 500 9,500,000
03/10/2018 19,000 0.60 3.16 18,400 21,100 15,800 300 5,700,000
02/10/2018 19,000 0.60 3.16 18,400 21,100 17,800 800 15,200,000
01/10/2018 19,000 0.00 ■■ 0.00 19,000 19,400 16,500 3,700 70,300,000
28/09/2018 19,200 -0.90 -4.69 20,100 19,200 17,300 1,700 32,640,000
27/09/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 100 2,010,000
26/09/2018 19,100 -1.50 -7.85 20,600 23,500 17,600 300 5,730,000
25/09/2018 20,600 2.60 12.62 18,000 20,600 20,600 100 2,060,000
24/09/2018 19,000 -1.00 -5.26 20,000 19,000 17,000 4,100 77,900,000
21/09/2018 20,000 -3.50 -17.50 23,500 20,000 20,000 300 6,000,000
20/09/2018 24,000 -23.50 -97.92 23,500 0 0 0 0
19/09/2018 24,000 -23.50 -97.92 23,500 0 0 0 0
18/09/2018 24,000 -23.50 -97.92 23,500 0 0 0 0
17/09/2018 24,000 -23.50 -97.92 23,500 0 0 0 0
14/09/2018 24,000 -23.50 -97.92 23,500 0 0 0 0
13/09/2018 24,000 -23.50 -97.92 23,500 0 0 0 0
12/09/2018 24,000 -23.50 -97.92 23,500 0 0 0 0
11/09/2018 24,000 1.60 6.67 22,400 24,000 23,000 200 4,800,000
10/09/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
07/09/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
06/09/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
05/09/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
04/09/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
31/08/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
30/08/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
29/08/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
28/08/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
27/08/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
24/08/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
23/08/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
22/08/2018 22,400 0.90 4.02 21,500 22,400 22,400 100 2,240,000
21/08/2018 19,500 -21.50 -110.26 21,500 0 0 0 0
20/08/2018 19,500 -21.50 -110.26 21,500 0 0 0 0
17/08/2018 19,500 -21.50 -110.26 21,500 0 0 0 0
16/08/2018 19,500 -1.40 -7.18 20,900 23,400 19,500 200 3,900,000
15/08/2018 20,900 -20.90 -100.00 20,900 0 0 0 0
14/08/2018 20,900 -20.90 -100.00 20,900 0 0 0 0
13/08/2018 20,900 -20.90 -100.00 20,900 0 0 0 0
10/08/2018 20,900 1.20 5.74 19,700 20,900 20,900 100 2,090,000
09/08/2018 19,700 -19.70 -100.00 19,700 0 0 0 0
08/08/2018 19,700 -19.70 -100.00 19,700 0 0 0 0
07/08/2018 19,700 -19.70 -100.00 19,700 0 0 0 0
06/08/2018 19,700 0.20 1.02 19,500 19,700 19,700 300 5,910,000
03/08/2018 19,500 0.70 3.59 18,800 19,500 19,500 100 1,950,000
02/08/2018 19,300 0.10 0.52 19,200 19,300 18,500 4,200 81,060,000
01/08/2018 19,000 -1.00 -5.26 20,000 20,500 19,000 6,400 121,600,000
31/07/2018 20,000 1.40 7.00 18,600 20,000 20,000 200 4,000,000
30/07/2018 20,000 -1.10 -5.50 21,100 20,000 18,500 3,000 60,000,000
27/07/2018 21,000 1.90 9.05 19,100 21,100 21,000 8,200 172,200,000
26/07/2018 21,000 1.80 8.57 19,200 21,000 18,300 3,800 79,800,000
25/07/2018 20,000 -0.50 -2.50 20,500 20,000 18,500 1,000 20,000,000
24/07/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
23/07/2018 20,500 2.10 10.24 18,400 20,500 20,500 100 2,050,000
20/07/2018 19,200 0.00 ■■ 0.00 19,200 19,200 18,000 3,000 57,600,000
19/07/2018 19,800 0.70 3.54 19,100 19,800 19,200 4,000 79,200,000
18/07/2018 19,000 -0.90 -4.74 19,900 20,400 19,000 6,000 114,000,000
17/07/2018 19,900 0.70 3.52 19,200 19,900 19,900 200 3,980,000
16/07/2018 20,000 1.10 5.50 18,900 20,000 18,000 900 18,000,000
13/07/2018 19,000 0.40 2.11 18,600 19,000 18,200 10,500 199,500,000
12/07/2018 19,000 -0.50 -2.63 19,500 19,000 16,600 600 11,400,000
11/07/2018 19,400 -19.50 -100.52 19,500 0 0 0 0
10/07/2018 19,400 -19.50 -100.52 19,500 0 0 0 0
09/07/2018 19,400 -19.50 -100.52 19,500 0 0 0 0
06/07/2018 19,400 -19.50 -100.52 19,500 0 0 0 0
05/07/2018 19,400 -19.50 -100.52 19,500 0 0 0 0
04/07/2018 19,400 -19.50 -100.52 19,500 0 0 0 0
03/07/2018 19,400 0.00 ■■ 0.00 19,400 19,800 19,400 300 5,820,000
29/06/2018 19,400 -0.10 -0.52 19,500 19,400 19,400 200 3,880,000
28/06/2018 18,900 0.00 ■■ 0.00 18,900 19,800 18,900 4,300 81,270,000
27/06/2018 19,000 0.90 4.74 18,100 20,500 18,000 9,100 172,900,000
26/06/2018 18,800 0.00 ■■ 0.00 18,800 19,400 18,000 2,200 41,360,000
25/06/2018 19,400 0.40 2.06 19,000 19,400 18,500 12,200 236,680,000
22/06/2018 19,000 -0.50 -2.63 19,500 19,500 19,000 8,300 157,700,000
21/06/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
20/06/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
19/06/2018 19,500 0.10 0.51 19,400 19,500 19,500 1,000 19,500,000
18/06/2018 19,500 -1.10 -5.64 20,600 19,500 19,000 15,000 292,500,000
15/06/2018 21,000 -20.60 -98.10 20,600 0 0 0 0
14/06/2018 21,000 -20.60 -98.10 20,600 0 0 0 0
13/06/2018 21,000 -20.60 -98.10 20,600 0 0 0 0
12/06/2018 21,000 2.10 10.00 18,900 21,000 19,500 3,700 77,700,000
11/06/2018 19,000 -18.90 -99.47 18,900 0 0 0 0
08/06/2018 19,000 0.50 2.63 18,500 19,000 18,900 700 13,300,000
07/06/2018 18,500 -0.70 -3.78 19,200 18,500 18,500 4,000 74,000,000
06/06/2018 19,200 0.60 3.13 18,600 19,200 19,200 100 1,920,000
05/06/2018 18,600 -1.00 -5.38 19,600 18,600 18,600 500 9,300,000
04/06/2018 19,600 0.30 1.53 19,300 19,600 19,600 100 1,960,000
01/06/2018 19,300 0.40 2.07 18,900 19,300 19,300 1,000 19,300,000
31/05/2018 19,300 0.60 3.11 18,700 19,300 18,800 3,600 69,480,000
30/05/2018 19,500 0.40 2.05 19,100 20,000 18,500 1,800 35,100,000
29/05/2018 19,800 0.90 4.55 18,900 20,000 18,900 15,400 304,920,000
28/05/2018 18,300 -0.70 -3.83 19,000 19,000 18,300 1,300 23,790,000
25/05/2018 18,800 -0.50 -2.66 19,300 19,000 18,800 1,300 24,440,000
24/05/2018 19,000 0.00 ■■ 0.00 19,000 20,300 19,000 27,300 518,700,000
23/05/2018 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 11,100 210,900,000
22/05/2018 20,300 0.80 3.94 19,500 20,300 18,300 8,300 168,490,000
21/05/2018 19,500 0.40 2.05 19,100 19,500 19,500 400 7,800,000
18/05/2018 19,100 0.10 0.52 19,000 19,100 19,000 23,200 443,120,000
17/05/2018 19,000 -1.00 -5.26 20,000 19,100 19,000 2,400 45,600,000
16/05/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
15/05/2018 20,000 0.70 3.50 19,300 20,000 19,900 500 10,000,000
14/05/2018 19,000 0.10 0.53 18,900 20,000 19,000 1,500 28,500,000
11/05/2018 19,500 0.50 2.56 19,000 19,500 18,500 15,400 300,300,000
10/05/2018 19,000 -1.00 -5.26 20,000 19,100 19,000 6,200 117,800,000
09/05/2018 20,300 -0.20 -0.99 20,500 20,300 17,500 900 18,270,000
08/05/2018 20,600 1.60 7.77 19,000 20,600 20,500 300 6,180,000
07/05/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,100 20,900,000
04/05/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
03/05/2018 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 8,900 169,100,000
02/05/2018 19,000 -0.40 -2.11 19,400 19,100 19,000 6,700 127,300,000
27/04/2018 19,100 0.00 ■■ 0.00 19,100 20,700 19,100 500 9,550,000
26/04/2018 19,100 -1.50 -7.85 20,600 19,100 19,100 100 1,910,000
24/04/2018 21,000 -20.60 -98.10 20,600 0 0 0 0
23/04/2018 21,000 -20.60 -98.10 20,600 0 0 0 0
20/04/2018 21,000 2.00 9.52 19,000 21,000 19,000 3,800 79,800,000
19/04/2018 19,000 -0.10 -0.53 19,100 19,000 19,000 3,600 68,400,000
18/04/2018 19,100 -0.20 -1.05 19,300 19,100 19,100 1,000 19,100,000
13/04/2018 19,500 -2.30 -11.79 21,800 19,500 19,000 2,600 50,700,000
12/04/2018 20,500 -0.70 -3.41 21,200 22,900 20,000 3,700 75,850,000
11/04/2018 19,500 0.50 2.56 19,000 21,800 19,500 4,300 83,850,000
10/04/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 19,400 368,600,000
09/04/2018 19,000 0.20 1.05 18,800 19,000 19,000 700 13,300,000
06/04/2018 18,200 -1.10 -6.04 19,300 19,100 18,200 3,500 63,700,000
05/04/2018 19,100 -0.90 -4.71 20,000 20,000 19,100 1,400 26,740,000
04/04/2018 19,800 -3.40 -17.17 23,200 20,500 19,800 3,300 65,340,000
03/04/2018 23,200 2.30 9.91 20,900 23,200 23,200 1,300 30,160,000
02/04/2018 20,900 1.80 8.61 19,100 20,900 20,900 100 2,090,000
30/03/2018 19,100 -2.30 -12.04 21,400 19,200 19,100 1,900 36,290,000
29/03/2018 20,900 -21.40 -102.39 21,400 0 0 0 0
28/03/2018 20,900 -2.90 -13.88 23,800 21,800 20,300 1,100 22,990,000
27/03/2018 21,700 -23.80 -109.68 23,800 0 0 0 0
26/03/2018 21,700 -0.20 -0.92 21,900 24,800 21,500 4,300 93,310,000
23/03/2018 21,900 1.00 4.57 20,900 21,900 20,900 4,500 98,550,000
22/03/2018 20,600 0.00 ■■ 0.00 20,600 21,500 20,600 8,300 170,980,000
21/03/2018 20,800 1.50 7.21 19,300 20,800 20,300 5,500 114,400,000
20/03/2018 19,200 -0.50 -2.60 19,700 20,400 19,100 2,200 42,240,000
19/03/2018 20,400 1.30 6.37 19,100 20,900 19,300 3,600 73,440,000
16/03/2018 19,400 0.20 1.03 19,200 20,000 19,000 6,700 129,980,000
15/03/2018 19,100 -0.90 -4.71 20,000 19,300 19,100 4,300 82,130,000
14/03/2018 20,200 -0.30 -1.49 20,500 20,500 19,500 1,100 22,220,000
13/03/2018 20,000 0.30 1.50 19,700 21,700 19,400 8,800 176,000,000
12/03/2018 20,000 -0.90 -4.50 20,900 20,000 19,500 1,500 30,000,000
09/03/2018 19,800 -0.50 -2.53 20,300 21,800 19,800 5,900 116,820,000
08/03/2018 20,500 -1.00 -4.88 21,500 20,500 20,100 1,400 28,700,000
07/03/2018 21,800 1.00 4.59 20,800 22,300 20,800 16,600 361,880,000
06/03/2018 21,100 0.20 0.95 20,900 22,000 18,100 29,600 624,560,000
05/03/2018 20,500 1.30 6.34 19,200 22,000 19,200 3,000 61,500,000
02/03/2018 19,900 0.30 1.51 19,600 20,500 18,500 4,300 85,570,000
01/03/2018 20,000 0.50 2.50 19,500 20,500 19,000 3,300 66,000,000
28/02/2018 20,400 -0.20 -0.98 20,600 20,400 19,000 9,600 195,840,000
27/02/2018 21,000 -0.70 -3.33 21,700 21,900 19,200 19,500 409,500,000
26/02/2018 22,100 -0.10 -0.45 22,200 22,900 21,000 12,800 282,880,000
23/02/2018 22,800 2.00 8.77 20,800 23,500 21,000 2,500 57,000,000
22/02/2018 21,200 -0.20 -0.94 21,400 21,400 20,700 14,800 313,760,000
21/02/2018 23,000 -0.20 -0.87 23,200 23,600 20,100 4,100 94,300,000
13/02/2018 22,600 0.30 1.33 22,300 25,600 22,300 8,700 196,620,000
12/02/2018 23,500 2.10 8.94 21,400 24,000 21,600 18,900 444,150,000
09/02/2018 21,500 -0.80 -3.72 22,300 22,300 20,000 4,800 103,200,000
08/02/2018 22,500 1.60 7.11 20,900 24,000 21,500 17,300 389,250,000
07/02/2018 21,300 2.70 12.68 18,600 21,300 20,000 16,800 357,840,000
06/02/2018 19,800 0.30 1.52 19,500 20,000 18,100 38,900 770,220,000
05/02/2018 19,500 -0.20 -1.03 19,700 20,400 19,100 20,700 403,650,000
02/02/2018 20,200 -0.70 -3.47 20,900 23,000 17,800 44,700 902,940,000
01/02/2018 20,900 -3.60 -17.22 24,500 21,100 20,900 24,500 512,050,000
31/01/2018 24,200 -4.20 -17.36 28,400 28,400 24,200 18,600 450,120,000
30/01/2018 27,300 0.90 3.30 26,400 30,300 26,900 42,700 1,165,710,000
29/01/2018 26,400 3.40 12.88 23,000 26,400 26,000 55,200 1,457,280,000
26/01/2018 23,000 3.00 13.04 20,000 23,000 23,000 42,300 972,900,000
25/01/2018 20,300 2.60 12.81 17,700 20,300 17,800 22,000 446,600,000
24/01/2018 17,800 2.30 12.92 16,000 17,800 16,000 28,300 503,740,000
23/01/2018 15,500 -0.50 -3.23 16,000 15,500 15,500 2,000 31,000,000
22/01/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
19/01/2018 16,000 -0.20 -1.25 16,200 16,000 16,000 1,000 16,000,000
18/01/2018 16,500 0.70 4.24 15,800 16,500 15,800 2,100 34,650,000
17/01/2018 16,000 -15.80 -98.75 15,800 0 0 0 0
16/01/2018 16,000 -0.40 -2.50 16,400 16,000 15,500 10,000 160,000,000
15/01/2018 16,800 0.90 5.36 15,900 17,000 16,000 5,100 85,680,000
12/01/2018 15,600 0.20 1.28 15,400 16,000 15,500 10,300 160,680,000
11/01/2018 15,000 0.00 ■■ 0.00 15,000 16,000 15,000 800 12,000,000
10/01/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 15,600 234,000,000
09/01/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,400 21,000,000
08/01/2018 15,000 0.60 4.00 14,400 15,000 15,000 4,300 64,500,000
05/01/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 3,000 43,200,000
04/01/2018 14,300 0.80 5.59 13,500 14,500 14,000 4,000 57,200,000
03/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
02/01/2018 11,100 -13.50 -121.62 13,500 0 0 0 0
29/12/2017 11,100 -13.50 -121.62 13,500 0 0 0 0
28/12/2017 11,100 -1.90 -14.62 13,200 14,900 11,100 800 8,880,000
27/12/2017 13,000 0.10 0.78 12,200 13,000 12,200 9,300 120,900,000
26/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 5,700 74,100,000
25/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/12/2017 12,600 -0.30 -2.33 13,000 13,000 12,600 7,100 89,460,000
20/12/2017 12,300 -0.70 -5.38 13,000 13,200 12,200 10,000 123,000,000
19/12/2017 13,100 -0.10 -0.76 12,000 13,100 12,000 3,900 51,090,000
18/12/2017 12,500 -0.70 -5.30 13,200 13,200 12,500 4,600 57,500,000
15/12/2017 13,000 -0.60 -4.41 13,600 13,600 13,000 8,300 107,900,000
14/12/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,000 27,200,000
13/12/2017 13,800 1.80 15.00 12,900 13,800 12,900 7,000 96,600,000
12/12/2017 13,000 0.80 6.56 11,000 13,000 11,000 200 2,600,000
11/12/2017 13,000 0.90 7.44 12,100 13,000 12,100 1,600 20,800,000
08/12/2017 13,100 1.10 9.17 11,000 13,100 11,000 200 2,620,000
07/12/2017 12,000 -0.50 -4.00 12,000 12,000 12,000 4,900 58,800,000
06/12/2017 12,500 -2.20 -14.97 12,500 12,500 12,500 100 1,250,000
05/12/2017 15,000 1.70 12.78 12,100 15,000 12,100 1,100 16,500,000
04/12/2017 13,300 1.70 14.66 13,300 13,300 11,000 13,400 178,220,000
01/12/2017 10,000 -0.10 -0.99 11,600 11,600 10,000 15,100 151,000,000
30/11/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
29/11/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
28/11/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
27/11/2017 10,100 -0.40 -3.81 10,100 10,100 10,100 100 1,010,000
24/11/2017 10,500 0.50 5.00 10,500 10,500 10,500 100 1,050,000
23/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/11/2017 10,000 -0.10 -0.99 10,500 10,500 10,000 2,200 22,000,000
20/11/2017 10,100 -0.40 -3.81 10,100 10,100 10,100 100 1,010,000
17/11/2017 10,500 -0.50 -4.55 10,500 10,500 10,500 100 1,050,000
16/11/2017 11,000 -1.00 -8.33 11,000 11,000 11,000 100 1,100,000
15/11/2017 12,000 1.50 14.29 12,000 12,000 12,000 200 2,400,000
14/11/2017 10,500 -0.50 -4.55 10,500 10,500 10,500 100 1,050,000
13/11/2017 11,000 -1.90 -14.73 11,000 11,000 11,000 100 1,100,000
10/11/2017 12,900 1.40 12.17 12,900 12,900 12,900 100 1,290,000
09/11/2017 11,500 1.40 13.86 11,500 11,500 11,500 1,000 11,500,000
08/11/2017 10,100 -1.80 -15.13 10,100 10,100 10,100 100 1,010,000
07/11/2017 11,900 1.30 12.26 11,500 11,900 11,500 7,000 83,300,000
06/11/2017 10,600 -1.00 -8.62 10,600 10,600 10,600 100 1,060,000
03/11/2017 11,600 1.70 17.17 11,600 11,600 11,600 0 0
02/11/2017 9,900 -0.30 -2.94 11,700 11,700 9,900 3,100 30,690,000
01/11/2017 10,200 -1.80 -15.00 10,200 10,200 10,200 100 1,020,000
31/10/2017 12,000 1.20 11.11 12,000 12,000 12,000 1,000 12,000,000
30/10/2017 10,800 -0.20 -1.82 10,800 10,800 10,800 0 0
27/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/10/2017 11,000 1.10 11.11 11,000 11,000 11,000 100 1,100,000
23/10/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
20/10/2017 9,900 -1.10 -10.00 9,900 9,900 9,900 100 990,000
19/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,300 14,300,000
17/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,300 14,300,000
12/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
10/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
29/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/09/2017 11,000 0.50 4.76 11,000 11,000 11,000 500 5,500,000
26/09/2017 10,500 0.50 5.00 10,000 10,500 10,000 3,100 32,550,000
25/09/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 3,800 38,000,000
22/09/2017 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 5,800 58,000,000
21/09/2017 10,000 0.20 2.04 10,000 10,000 10,000 9,000 90,000,000
20/09/2017 9,800 -0.20 -2.00 10,000 10,000 9,800 500 4,900,000
19/09/2017 10,000 0.50 5.26 8,600 10,000 8,600 300 3,000,000
18/09/2017 9,500 0.50 5.56 9,500 9,500 9,500 400 3,800,000
15/09/2017 9,000 -0.50 -5.26 10,000 10,000 9,000 400 3,600,000
14/09/2017 9,500 -0.20 -2.06 8,200 9,500 8,200 200 1,900,000
13/09/2017 9,700 0.20 2.11 8,500 9,700 8,500 200 1,940,000
12/09/2017 9,500 0.50 5.56 10,000 10,000 9,500 800 7,600,000
11/09/2017 9,000 0.50 5.88 9,000 9,000 8,500 3,000 27,000,000
08/09/2017 8,500 -1.50 -15.00 10,000 10,000 8,500 2,500 21,250,000
07/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
06/09/2017 10,000 0.00 ■■ 0.00 8,500 10,000 8,500 300 3,000,000
05/09/2017 10,000 0.20 2.04 10,000 10,000 10,000 2,200 22,000,000
01/09/2017 9,800 1.20 13.95 8,000 9,800 7,400 400 3,920,000
31/08/2017 8,600 -1.00 -10.42 8,600 11,000 8,500 14,900 128,140,000
30/08/2017 9,600 -1.60 -14.29 10,000 10,000 9,600 1,100 10,560,000
29/08/2017 11,200 -1.90 -14.50 11,200 11,200 11,200 100 1,120,000
28/08/2017 13,100 -2.20 -14.38 13,100 13,100 13,100 100 1,310,000
25/08/2017 15,300 -2.60 -14.53 15,300 15,300 15,300 600 9,180,000
24/08/2017 17,900 -3.10 -14.76 17,900 17,900 17,900 100 1,790,000
23/08/2017 21,000 -1.00 -4.55 21,000 21,000 21,000 400 8,400,000
22/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
21/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
18/08/2017 22,000 2.80 14.58 22,000 22,000 22,000 300 6,600,000
17/08/2017 19,200 -1.80 -8.57 19,200 19,200 19,200 0 0
16/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 18,000 1,000 21,000,000
02/03/2011 23,750 0.00 ■■ 0.00 23,750 25,000 22,500 200,000 4,750,000,000
01/03/2011 23,750 -6.25 -20.83 30,000 25,000 22,500 200,000 4,750,000,000
15/08/2010 30,000 -0.25 -0.83 30,250 30,000 30,000 10,000 300,000,000
14/08/2010 30,250 0.15 0.50 30,100 30,500 30,000 40,000 1,215,000,000
13/08/2010 30,100 0.08 0.25 30,025 30,500 29,800 70,000 2,109,000,000
12/08/2010 30,025 -0.10 -0.32 30,120 30,500 29,800 100,000 3,003,000,000
11/08/2010 30,120 0.22 0.74 29,900 30,500 29,800 130,000 3,918,000,000
10/08/2010 29,900 0.03 0.11 29,867 30,000 29,800 40,000 1,194,000,000
09/08/2010 29,867 -0.16 -0.53 30,025 30,000 29,800 70,000 2,088,000,000
08/08/2010 30,025 0.23 0.76 29,800 30,500 29,800 100,000 3,003,000,000
07/08/2010 29,800 -0.23 -0.78 30,033 29,800 29,800 30,000 894,000,000
06/08/2010 30,033 -0.13 -0.44 30,167 30,500 29,800 90,000 2,703,000,000
05/08/2010 30,167 -0.03 -0.11 30,200 30,500 29,800 70,000 2,111,000,000
04/08/2010 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 10,000 302,000,000
03/08/2010 30,200 19.20 174.55 11,000 30,200 30,200 10,000 302,000,000
14/12/2009 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10,000 110,000,000
13/12/2009 11,000 -2.00 -15.38 13,000 11,000 11,000 10,000 110,000,000
12/12/2009 13,000 0.00 ■■ 0.00 13,000 15,000 11,000 20,000 260,000,000
11/12/2009 13,000 0.00 ■■ 0.00 13,000 15,000 11,000 20,000 260,000,000
10/12/2009 13,000 0.00 ■■ 0.00 13,000 15,000 11,000 20,000 260,000,000
09/12/2009 13,000 -2.00 -13.33 15,000 15,000 11,000 20,000 260,000,000
08/12/2009 15,000 0.00 ■■ 0.00 0 15,000 15,000 10,000 150,000,000
(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