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%)
CTCP VINACONEX 21
Vinaconex 21 Joint Stock Company No.21
Mã CK:      V21      7.60      ■■ 0 (0%)      (cập nhật 22:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex21.vn
V21 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 910 6,916,000
28/03/2024 7,600 -0.10 -1.32 7,700 7,700 7,400 880 6,688,000
27/03/2024 7,700 -0.10 -1.30 7,800 7,700 7,300 440 3,388,000
26/03/2024 7,800 0.30 3.85 7,500 7,800 7,200 1,800 14,040,000
25/03/2024 7,500 0.30 4.00 7,200 7,500 7,300 810 6,075,000
22/03/2024 7,200 0.20 2.78 7,000 7,400 7,000 3,650 26,280,000
21/03/2024 7,000 0.10 1.43 6,900 7,100 6,900 260 1,820,000
20/03/2024 6,900 -0.20 -2.90 7,100 7,100 6,900 560 3,864,000
19/03/2024 7,100 0.10 1.41 7,000 7,100 7,000 3,650 25,915,000
18/03/2024 7,000 -0.10 -1.43 7,100 7,000 6,800 1,060 7,420,000
15/03/2024 7,100 0.10 1.41 7,000 7,100 6,900 790 5,609,000
14/03/2024 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 420 2,940,000
13/03/2024 7,000 0.10 1.43 6,900 7,000 6,900 140 980,000
12/03/2024 6,900 0.20 2.90 6,700 7,000 6,700 500 3,450,000
11/03/2024 6,700 -0.10 -1.49 6,800 7,100 6,500 1,320 8,844,000
08/03/2024 6,800 0.10 1.47 6,700 7,100 6,600 840 5,712,000
07/03/2024 6,700 -0.10 -1.49 6,800 6,800 6,700 780 5,226,000
06/03/2024 6,800 -0.30 -4.41 7,100 6,900 6,800 1,440 9,792,000
05/03/2024 7,100 0.10 1.41 7,000 7,100 7,000 260 1,846,000
04/03/2024 7,000 0.20 2.86 6,800 7,000 6,600 1,380 9,660,000
01/03/2024 6,800 -0.20 -2.94 7,000 7,100 6,800 800 5,440,000
29/02/2024 7,000 0.10 1.43 6,900 7,000 6,800 150 1,050,000
28/02/2024 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 1,970 13,593,000
27/02/2024 6,900 -0.30 -4.35 7,200 7,200 6,700 3,860 26,634,000
26/02/2024 7,200 0.10 1.39 7,100 7,200 6,900 1,170 8,424,000
23/02/2024 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 5,220 37,062,000
22/02/2024 7,100 0.20 2.82 6,900 7,100 6,800 4,370 31,027,000
21/02/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 2,360 16,284,000
20/02/2024 6,900 -0.20 -2.90 7,100 7,000 6,800 19,000 131,100,000
19/02/2024 7,100 -0.10 -1.41 7,200 7,200 6,800 11,300 80,230,000
16/02/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 9,600 69,120,000
15/02/2024 7,200 0.50 6.94 6,700 7,200 6,700 25,500 183,600,000
07/02/2024 6,700 -0.10 -1.49 6,800 6,800 6,500 31,000 207,700,000
06/02/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 15,900 108,120,000
05/02/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 60,800 413,440,000
02/02/2024 6,800 -0.10 -1.47 6,900 6,800 6,700 9,400 63,920,000
01/02/2024 6,900 -0.20 -2.90 7,100 7,300 6,900 35,200 242,880,000
31/01/2024 7,100 -0.50 -7.04 7,600 7,700 7,100 21,500 152,650,000
30/01/2024 7,600 0.00 ■■ 0.00 7,600 7,700 6,900 101,500 771,400,000
29/01/2024 7,600 -0.10 -1.32 7,700 8,400 7,000 216,800 1,647,680,000
26/01/2024 7,700 0.70 9.09 7,000 7,700 7,600 107,200 825,440,000
25/01/2024 7,000 0.60 8.57 6,400 7,000 6,400 180,100 1,260,700,000
24/01/2024 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 14,200 90,880,000
23/01/2024 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 22,300 142,720,000
22/01/2024 6,400 0.20 3.13 6,200 6,400 6,200 7,400 47,360,000
19/01/2024 6,200 0.10 1.61 6,100 6,200 6,000 6,300 39,060,000
18/01/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,100 18,910,000
17/01/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 4,800 29,280,000
16/01/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10,600 64,660,000
15/01/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 18,900 115,290,000
12/01/2024 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 33,000 201,300,000
11/01/2024 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 2,200 13,420,000
10/01/2024 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
09/01/2024 6,000 -0.10 -1.67 6,100 6,100 5,900 4,200 25,200,000
08/01/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,500 15,250,000
05/01/2024 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 1,400 8,540,000
04/01/2024 6,100 -0.10 -1.64 6,200 6,200 5,800 3,600 21,960,000
03/01/2024 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 3,300 20,460,000
02/01/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
29/12/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
28/12/2023 6,200 0.10 1.61 6,100 6,200 5,800 19,400 120,280,000
27/12/2023 6,100 0.30 4.92 5,800 6,100 6,100 100 610,000
26/12/2023 5,800 -0.30 -5.17 6,100 6,000 5,800 24,000 139,200,000
25/12/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,800 10,980,000
22/12/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
21/12/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
20/12/2023 6,100 0.10 1.64 6,000 6,100 6,000 1,000 6,100,000
19/12/2023 6,000 0.10 1.67 5,900 6,100 5,800 5,500 33,000,000
18/12/2023 5,900 -0.20 -3.39 6,100 6,000 5,900 7,200 42,480,000
15/12/2023 6,100 -0.10 -1.64 6,200 6,100 5,900 17,500 106,750,000
14/12/2023 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 200 1,240,000
13/12/2023 6,200 0.10 1.61 6,100 6,200 6,000 4,400 27,280,000
12/12/2023 6,100 0.30 4.92 5,800 6,100 5,900 21,400 130,540,000
11/12/2023 5,800 -0.30 -5.17 6,100 6,100 5,800 13,400 77,720,000
08/12/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 9,100 55,510,000
07/12/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 38,400 234,240,000
06/12/2023 6,100 -0.10 -1.64 6,200 6,100 6,100 3,800 23,180,000
05/12/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 16,000 99,200,000
04/12/2023 6,200 0.10 1.61 6,100 6,200 6,000 13,700 84,940,000
01/12/2023 6,100 -0.20 -3.28 6,300 6,300 6,100 7,800 47,580,000
30/11/2023 6,200 -0.10 -1.61 6,300 6,300 6,200 6,600 40,920,000
29/11/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 7,400 46,620,000
28/11/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 1,500 9,450,000
27/11/2023 6,300 0.10 1.59 6,200 6,300 6,000 25,600 161,280,000
24/11/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 4,800 29,760,000
23/11/2023 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 64,300 398,660,000
22/11/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 53,500 331,700,000
21/11/2023 6,200 -0.10 -1.61 6,300 6,400 6,000 20,900 129,580,000
20/11/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 8,900 56,070,000
17/11/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 2,900 18,270,000
16/11/2023 6,300 0.10 1.59 6,200 6,300 6,200 5,900 37,170,000
15/11/2023 6,200 -0.10 -1.61 6,300 6,400 6,200 23,700 146,940,000
14/11/2023 6,300 -0.10 -1.59 6,400 6,300 6,100 6,000 37,800,000
13/11/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 19,000 121,600,000
10/11/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 4,100 26,240,000
09/11/2023 6,400 0.10 1.56 6,300 6,500 6,300 32,500 208,000,000
08/11/2023 6,300 0.10 1.59 6,200 6,300 6,100 5,500 34,650,000
07/11/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 5,100 31,620,000
06/11/2023 6,200 0.20 3.23 6,000 6,300 6,000 18,600 115,320,000
03/11/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 20,400 122,400,000
02/11/2023 6,000 0.10 1.67 5,900 6,100 5,900 3,000 18,000,000
01/11/2023 5,900 0.20 3.39 5,700 5,900 5,900 500 2,950,000
31/10/2023 5,700 -0.30 -5.26 6,000 5,800 5,600 13,000 74,100,000
30/10/2023 6,000 -0.10 -1.67 6,100 6,100 5,600 13,400 80,400,000
27/10/2023 6,100 0.10 1.64 6,000 6,100 5,500 10,200 62,220,000
26/10/2023 6,000 -0.30 -5.00 6,300 6,200 5,800 19,000 114,000,000
25/10/2023 6,300 -0.10 -1.59 6,400 6,400 6,300 12,200 76,860,000
24/10/2023 6,400 0.20 3.13 6,200 6,400 6,200 11,200 71,680,000
23/10/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 17,800 110,360,000
20/10/2023 6,200 0.10 1.61 6,100 6,300 6,000 7,400 45,880,000
19/10/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 21,800 132,980,000
18/10/2023 6,100 -0.50 -8.20 6,600 6,500 6,000 29,000 176,900,000
17/10/2023 6,600 -0.10 -1.52 6,700 6,600 6,400 12,200 80,520,000
16/10/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 3,600 24,120,000
13/10/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
12/10/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 13,400 89,780,000
11/10/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 19,000 127,300,000
10/10/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 10,300 69,010,000
09/10/2023 6,700 0.40 5.97 6,300 6,900 6,100 65,800 440,860,000
06/10/2023 6,300 0.10 1.59 6,200 6,300 6,100 5,000 31,500,000
05/10/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 17,700 109,740,000
04/10/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,000 18,600,000
03/10/2023 6,200 0.00 ■■ 0.00 6,200 6,400 6,000 48,100 298,220,000
02/10/2023 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 32,300 200,260,000
29/09/2023 6,200 0.40 6.45 5,800 6,300 5,800 33,100 205,220,000
28/09/2023 5,800 -0.60 -10.34 6,400 6,200 5,800 21,500 124,700,000
27/09/2023 6,400 -0.10 -1.56 6,500 6,400 5,900 63,900 408,960,000
26/09/2023 6,500 -0.10 -1.54 6,600 6,600 6,300 1,700 11,050,000
21/09/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 4,000 24,400,000
20/09/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
19/09/2023 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
18/09/2023 6,000 -0.20 -3.33 6,200 6,200 5,800 3,200 19,200,000
15/09/2023 6,200 0.40 6.45 5,800 6,200 5,800 200 1,240,000
14/09/2023 5,800 -0.10 -1.72 5,900 5,900 5,800 2,400 13,920,000
13/09/2023 5,900 -0.20 -3.39 6,100 6,100 5,900 18,300 107,970,000
12/09/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 5,400 32,940,000
11/09/2023 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 33,600 204,960,000
08/09/2023 6,100 0.10 1.64 6,000 6,300 6,000 11,600 70,760,000
07/09/2023 6,000 -0.30 -5.00 6,300 6,200 6,000 18,500 111,000,000
06/09/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 4,200 26,460,000
31/08/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 2,900 17,980,000
30/08/2023 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 2,600 16,120,000
29/08/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 5,600 34,720,000
28/08/2023 6,200 0.30 4.84 5,900 6,200 5,900 13,700 84,940,000
25/08/2023 5,900 0.10 1.69 5,800 6,000 5,800 16,000 94,400,000
24/08/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 5,500 31,900,000
23/08/2023 5,800 -0.30 -5.17 6,100 5,900 5,700 37,700 218,660,000
22/08/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 3,400 20,740,000
21/08/2023 6,100 0.10 1.64 6,000 6,100 5,500 21,000 128,100,000
18/08/2023 6,100 6.10 100.00 0 6,400 6,100 83,100 506,910,000
17/08/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,200 9,300 59,520,000
16/08/2023 6,400 -0.10 -1.56 6,500 6,400 6,400 1,000 6,400,000
15/08/2023 6,500 0.10 1.54 6,400 6,500 6,400 10,900 70,850,000
14/08/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 34,800 222,720,000
11/08/2023 6,400 -0.20 -3.13 6,600 6,400 6,200 16,500 105,600,000
10/08/2023 6,600 0.40 6.06 6,200 6,700 6,400 50,900 335,940,000
09/08/2023 6,200 -0.10 -1.61 6,300 6,400 6,000 49,300 305,660,000
08/08/2023 6,300 -0.20 -3.17 6,500 6,500 6,200 38,500 242,550,000
07/08/2023 6,500 0.20 3.08 6,300 6,900 6,300 33,200 215,800,000
04/08/2023 6,300 0.50 7.94 5,800 6,300 5,800 172,600 1,087,380,000
03/08/2023 5,800 0.10 1.72 5,700 5,800 5,800 1,200 6,960,000
02/08/2023 5,700 -0.10 -1.75 5,800 5,700 5,500 6,900 39,330,000
01/08/2023 5,800 0.20 3.45 5,600 5,800 5,500 7,700 44,660,000
31/07/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 10,000 56,000,000
28/07/2023 5,600 0.20 3.57 5,400 5,600 5,200 8,100 45,360,000
27/07/2023 5,400 5.40 100.00 0 5,600 5,400 24,500 132,300,000
26/07/2023 5,600 -0.20 -3.57 5,800 5,700 5,500 8,600 48,160,000
25/07/2023 5,800 0.10 1.72 5,700 5,800 5,500 7,100 41,180,000
24/07/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 3,100 17,670,000
21/07/2023 5,700 0.10 1.75 5,600 5,900 5,500 9,000 51,300,000
20/07/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
19/07/2023 5,600 -0.20 -3.57 5,800 5,600 5,600 3,000 16,800,000
18/07/2023 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 2,100 12,180,000
17/07/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 13,400 77,720,000
14/07/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 600 3,480,000
13/07/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 1,300 7,540,000
12/07/2023 5,800 0.00 ■■ 0.00 5,800 6,000 5,600 3,300 19,140,000
11/07/2023 5,800 0.10 1.72 5,700 5,800 5,500 4,500 26,100,000
10/07/2023 5,700 -0.20 -3.51 5,900 5,800 5,500 6,800 38,760,000
07/07/2023 5,900 0.40 6.78 5,500 5,900 5,000 23,300 137,470,000
06/07/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 2,400 13,200,000
05/07/2023 5,500 0.20 3.64 5,300 5,800 5,500 8,800 48,400,000
04/07/2023 5,300 -0.30 -5.66 5,600 6,000 5,100 23,600 125,080,000
03/07/2023 5,600 -0.30 -5.36 5,900 5,600 5,600 100 560,000
30/06/2023 5,900 0.20 3.39 5,700 6,100 5,900 700 4,130,000
29/06/2023 5,700 0.00 ■■ 0.00 5,700 6,000 5,500 4,500 25,650,000
28/06/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 600 3,420,000
27/06/2023 5,700 -0.20 -3.51 5,900 5,900 5,700 2,100 11,970,000
26/06/2023 5,900 -0.30 -5.08 6,200 6,500 5,900 1,600 9,440,000
23/06/2023 6,200 0.20 3.23 6,000 6,200 6,000 2,000 12,400,000
22/06/2023 6,000 -0.10 -1.67 6,100 6,100 6,000 2,600 15,600,000
21/06/2023 6,100 0.00 ■■ 0.00 6,100 6,600 5,900 5,100 31,110,000
20/06/2023 6,100 -0.30 -4.92 6,400 6,500 6,000 2,800 17,080,000
19/06/2023 6,400 -0.10 -1.56 6,500 6,400 5,900 4,600 29,440,000
16/06/2023 6,500 -0.10 -1.54 6,600 6,500 6,000 32,100 208,650,000
15/06/2023 6,600 -0.40 -6.06 7,000 7,000 6,300 25,900 170,940,000
14/06/2023 7,000 0.20 2.86 6,800 7,200 6,800 6,400 44,800,000
13/06/2023 6,800 0.60 8.82 6,200 6,800 6,500 47,600 323,680,000
12/06/2023 6,200 0.50 8.06 5,700 6,200 5,600 32,700 202,740,000
09/06/2023 5,700 0.10 1.75 5,600 5,700 5,500 9,400 53,580,000
08/06/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 10,100 56,560,000
07/06/2023 5,600 0.30 5.36 5,300 5,700 5,500 21,900 122,640,000
06/06/2023 5,300 0.00 ■■ 0.00 5,300 5,500 5,000 14,100 74,730,000
05/06/2023 5,300 -0.10 -1.89 5,400 5,500 5,000 35,500 188,150,000
02/06/2023 5,400 -0.20 -3.70 5,600 5,400 5,300 33,600 181,440,000
01/06/2023 5,600 -0.30 -5.36 5,900 6,200 5,400 13,500 75,600,000
31/05/2023 5,900 0.50 8.47 5,400 5,900 5,600 57,900 341,610,000
30/05/2023 5,400 0.20 3.70 5,200 5,500 5,300 9,900 53,460,000
29/05/2023 5,200 0.20 3.85 5,000 5,200 5,000 3,200 16,640,000
26/05/2023 5,000 0.20 4.00 4,800 5,000 4,800 22,200 111,000,000
25/05/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 7,000 33,600,000
24/05/2023 4,800 4.80 100.00 0 4,900 4,600 17,300 83,040,000
23/05/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 8,200 37,720,000
22/05/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 5,100 23,460,000
19/05/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,100 9,660,000
18/05/2023 4,600 0.10 2.17 4,500 4,600 4,400 6,800 31,280,000
17/05/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 7,400 33,300,000
16/05/2023 4,500 -0.20 -4.44 4,700 4,800 4,500 5,700 25,650,000
15/05/2023 4,700 -0.40 -8.51 5,100 4,800 4,700 9,200 43,240,000
12/05/2023 4,800 4.80 100.00 0 5,200 4,700 3,000 14,400,000
11/05/2023 5,100 0.30 5.88 4,800 5,200 4,900 40,700 207,570,000
10/05/2023 4,800 0.30 6.25 4,500 4,800 4,500 21,800 104,640,000
09/05/2023 4,500 0.40 8.89 4,100 4,500 4,300 35,400 159,300,000
08/05/2023 4,100 0.30 7.32 3,800 4,100 3,800 13,900 56,990,000
05/05/2023 3,800 0.10 2.63 3,700 3,800 3,700 2,300 8,740,000
04/05/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,600 5,920,000
28/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,200 11,840,000
27/04/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 4,700 17,390,000
26/04/2023 3,700 0.10 2.70 3,600 3,700 3,700 2,000 7,400,000
25/04/2023 3,600 -0.10 -2.78 3,700 3,700 3,600 800 2,880,000
24/04/2023 3,700 0.20 5.41 3,500 3,700 3,500 41,700 154,290,000
21/04/2023 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 22,000 77,000,000
20/04/2023 3,500 -0.10 -2.86 3,600 3,600 3,500 37,800 132,300,000
19/04/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 1,400 5,040,000
18/04/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 2,200 7,920,000
17/04/2023 3,600 0.10 2.78 3,500 3,600 3,600 100 360,000
14/04/2023 3,500 -0.10 -2.86 3,600 3,600 3,500 6,000 21,000,000
13/04/2023 3,600 0.10 2.78 3,500 3,600 3,500 3,500 12,600,000
12/04/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
11/04/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 900 3,150,000
10/04/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,600 5,600,000
07/04/2023 3,500 -0.10 -2.86 3,600 3,500 3,400 3,000 10,500,000
06/04/2023 3,600 0.30 8.33 3,300 3,600 3,400 11,800 42,480,000
05/04/2023 3,300 -0.10 -3.03 3,400 3,500 3,300 12,300 40,590,000
04/04/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
03/04/2023 3,400 0.10 2.94 3,300 3,400 3,000 11,200 38,080,000
31/03/2023 3,300 0.10 3.03 3,200 3,300 3,100 12,700 41,910,000
30/03/2023 3,200 0.10 3.13 3,100 3,200 3,200 400 1,280,000
29/03/2023 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 13,300 41,230,000
28/03/2023 3,100 -0.10 -3.23 3,200 3,200 3,100 4,000 12,400,000
27/03/2023 3,100 -0.10 -3.23 3,200 3,200 3,100 11,000 34,100,000
24/03/2023 3,200 0.20 6.25 3,000 3,200 3,000 11,000 35,200,000
23/03/2023 3,000 0.00 ■■ 0.00 3,000 3,200 3,000 800 2,400,000
22/03/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
21/03/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 700 2,100,000
20/03/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 7,400 22,200,000
17/03/2023 3,000 -0.20 -6.67 3,200 3,200 3,000 18,400 55,200,000
16/03/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
15/03/2023 3,200 0.10 3.13 3,100 3,200 3,100 3,800 12,160,000
14/03/2023 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 600 1,860,000
13/03/2023 3,100 0.10 3.23 3,000 3,100 3,100 2,500 7,750,000
10/03/2023 3,000 -0.10 -3.33 3,100 3,100 3,000 7,100 21,300,000
09/03/2023 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 7,000 21,700,000
08/03/2023 3,100 -0.10 -3.23 3,200 3,100 3,000 16,200 50,220,000
07/03/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,500 4,800,000
06/03/2023 3,200 0.10 3.13 3,100 3,200 3,100 2,000 6,400,000
03/03/2023 3,100 -0.20 -6.45 3,300 3,100 3,100 1,300 4,030,000
02/03/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
01/03/2023 3,300 0.20 6.06 3,100 3,300 3,300 100 330,000
28/02/2023 3,100 -0.10 -3.23 3,200 3,100 3,000 4,100 12,710,000
27/02/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 1,800 5,760,000
24/02/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 3,300 10,560,000
23/02/2023 3,200 -0.10 -3.13 3,300 3,300 3,200 8,100 25,920,000
22/02/2023 3,300 0.10 3.03 3,200 3,300 3,200 3,200 10,560,000
21/02/2023 3,200 -0.20 -6.25 3,400 3,300 3,200 800 2,560,000
20/02/2023 3,400 0.20 5.88 3,200 3,400 3,100 5,400 18,360,000
17/02/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 12,000 38,400,000
16/02/2023 3,200 -0.20 -6.25 3,400 3,600 3,200 600 1,920,000
15/02/2023 3,400 0.20 5.88 3,200 3,500 3,100 38,900 132,260,000
14/02/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,000 3,200,000
13/02/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 800 2,560,000
10/02/2023 3,200 -0.30 -9.38 3,500 3,500 3,200 7,600 24,320,000
09/02/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
08/02/2023 3,500 0.20 5.71 3,300 3,500 3,300 6,100 21,350,000
07/02/2023 3,300 -0.20 -6.06 3,500 3,400 3,300 3,400 11,220,000
06/02/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,100 3,850,000
03/02/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 3,700 12,950,000
02/02/2023 3,500 -0.10 -2.86 3,600 3,500 3,400 1,800 6,300,000
01/02/2023 3,600 0.10 2.78 3,500 3,600 3,500 1,400 5,040,000
31/01/2023 3,500 -0.10 -2.86 3,600 3,600 3,500 24,100 84,350,000
30/01/2023 3,600 0.30 8.33 3,300 3,600 3,300 26,700 96,120,000
27/01/2023 3,300 0.10 3.03 3,200 3,400 3,200 11,600 38,280,000
19/01/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 9,200 29,440,000
18/01/2023 3,200 -0.10 -3.13 3,300 3,300 3,100 15,100 48,320,000
17/01/2023 3,300 0.10 3.03 3,200 3,300 3,200 18,100 59,730,000
16/01/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 4,400 14,080,000
13/01/2023 3,200 -0.10 -3.13 3,300 3,300 3,200 600 1,920,000
12/01/2023 3,300 0.10 3.03 3,200 3,300 3,100 9,400 31,020,000
11/01/2023 3,200 -0.20 -6.25 3,400 3,400 3,100 33,700 107,840,000
10/01/2023 3,400 0.10 2.94 3,300 3,400 3,200 3,000 10,200,000
09/01/2023 3,300 -0.10 -3.03 3,400 3,300 3,100 120,600 397,980,000
06/01/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 14,400 48,960,000
05/01/2023 3,400 -0.10 -2.94 3,500 3,400 3,300 78,600 267,240,000
04/01/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 14,400 50,400,000
03/01/2023 3,500 0.10 2.86 3,400 3,500 3,300 10,000 35,000,000
30/12/2022 3,400 -0.10 -2.94 3,500 3,700 3,400 6,000 20,400,000
29/12/2022 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300 1,050,000
28/12/2022 3,500 0.20 5.71 3,300 3,500 3,400 300 1,050,000
27/12/2022 3,300 -0.20 -6.06 3,500 3,400 3,300 1,200 3,960,000
26/12/2022 3,500 -0.10 -2.86 3,600 3,500 3,300 9,200 32,200,000
23/12/2022 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 5,500 19,800,000
22/12/2022 3,600 -0.20 -5.56 3,800 3,600 3,500 11,100 39,960,000
21/12/2022 3,800 0.10 2.63 3,700 3,800 3,500 3,100 11,780,000
20/12/2022 3,700 -0.10 -2.70 3,800 3,700 3,600 600 2,220,000
19/12/2022 3,800 0.20 5.26 3,600 3,800 3,800 300 1,140,000
15/12/2022 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
14/12/2022 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 5,300 20,670,000
13/12/2022 3,900 0.10 2.56 3,800 3,900 3,900 200 780,000
12/12/2022 3,800 -0.10 -2.63 3,900 3,900 3,600 5,300 20,140,000
09/12/2022 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 3,300 12,870,000
08/12/2022 3,900 0.10 2.56 3,800 3,900 3,600 3,200 12,480,000
07/12/2022 3,800 -0.10 -2.63 3,900 3,800 3,600 13,200 50,160,000
06/12/2022 3,900 0.00 ■■ 0.00 3,900 4,100 3,600 20,000 78,000,000
05/12/2022 3,900 -0.20 -5.13 4,100 4,100 3,900 4,700 18,330,000
02/12/2022 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 14,600 59,860,000
01/12/2022 4,100 0.20 4.88 3,900 4,200 3,800 35,600 145,960,000
30/11/2022 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 15,600 60,840,000
29/11/2022 3,900 -0.10 -2.56 4,000 4,000 3,700 5,700 22,230,000
28/11/2022 4,000 0.20 5.00 3,800 4,000 3,700 2,900 11,600,000
25/11/2022 3,800 -0.10 -2.63 3,900 3,800 3,700 5,500 20,900,000
24/11/2022 3,900 0.30 7.69 3,600 3,900 3,600 3,800 14,820,000
23/11/2022 3,600 -0.40 -11.11 4,000 4,200 3,600 6,900 24,840,000
22/11/2022 4,000 0.10 2.50 3,900 4,200 4,000 12,100 48,400,000
21/11/2022 3,900 -0.10 -2.56 4,000 4,000 3,900 300 1,170,000
18/11/2022 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 3,800 15,200,000
17/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
16/11/2022 4,000 0.10 2.50 3,900 4,000 3,600 8,900 35,600,000
15/11/2022 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 6,800 26,520,000
14/11/2022 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
11/11/2022 3,900 0.30 7.69 3,600 3,900 3,300 26,000 101,400,000
10/11/2022 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
09/11/2022 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 1,100 3,960,000
08/11/2022 3,600 -0.10 -2.78 3,700 3,800 3,400 4,600 16,560,000
07/11/2022 3,700 -0.20 -5.41 3,900 3,700 3,600 2,700 9,990,000
04/11/2022 3,900 -0.10 -2.56 4,000 4,000 3,600 8,900 34,710,000
03/11/2022 4,000 -0.20 -5.00 4,200 4,300 3,800 7,700 30,800,000
02/11/2022 4,200 0.10 2.38 4,100 4,200 3,700 1,600 6,720,000
01/11/2022 4,100 0.00 ■■ 0.00 4,100 4,500 4,100 4,100 16,810,000
31/10/2022 4,100 0.10 2.44 4,000 4,400 4,100 400 1,640,000
28/10/2022 4,000 -0.20 -5.00 4,200 4,500 4,000 2,000 8,000,000
27/10/2022 4,200 -0.30 -7.14 4,500 4,200 4,100 2,100 8,820,000
26/10/2022 4,500 -0.20 -4.44 4,700 4,600 4,300 700 3,150,000
25/10/2022 4,700 0.10 2.13 4,600 4,700 4,500 600 2,820,000
24/10/2022 4,600 -0.30 -6.52 4,900 4,700 4,600 4,600 21,160,000
21/10/2022 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 2,900 14,210,000
20/10/2022 4,900 -0.10 -2.04 5,000 4,900 4,900 700 3,430,000
19/10/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 1,200 6,000,000
18/10/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,600 6,100 30,500,000
17/10/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
14/10/2022 5,000 0.00 ■■ 0.00 5,000 5,400 4,900 4,100 20,500,000
13/10/2022 5,000 -0.10 -2.00 5,100 5,100 4,800 1,300 6,500,000
12/10/2022 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 300 1,530,000
11/10/2022 5,100 -0.20 -3.92 5,300 5,300 4,800 14,000 71,400,000
07/10/2022 5,300 -0.20 -3.77 5,500 5,700 5,000 3,400 18,020,000
06/10/2022 5,500 -0.10 -1.82 5,600 5,700 5,300 5,800 31,900,000
05/10/2022 5,600 -0.10 -1.79 5,700 5,600 5,600 300 1,680,000
04/10/2022 5,700 0.40 7.02 5,300 5,700 5,000 10,100 57,570,000
03/10/2022 5,300 -0.50 -9.43 5,800 5,800 5,300 7,200 38,160,000
30/09/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 700 4,060,000
29/09/2022 5,800 0.20 3.45 5,600 5,800 5,400 11,200 64,960,000
28/09/2022 5,600 -0.20 -3.57 5,800 5,900 5,600 7,000 39,200,000
27/09/2022 5,800 0.20 3.45 5,600 5,900 5,800 200 1,160,000
26/09/2022 5,600 -0.50 -8.93 6,100 6,100 5,600 7,700 43,120,000
23/09/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 400 2,440,000
22/09/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
21/09/2022 6,100 0.10 1.64 6,000 6,100 6,000 8,200 50,020,000
20/09/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 1,100 6,600,000
19/09/2022 6,000 -0.10 -1.67 6,100 6,100 5,700 2,400 14,400,000
16/09/2022 6,100 0.10 1.64 6,000 6,100 5,800 5,400 32,940,000
15/09/2022 6,000 -0.20 -3.33 6,200 6,200 6,000 3,500 21,000,000
14/09/2022 6,200 0.20 3.23 6,000 6,200 6,000 5,400 33,480,000
13/09/2022 6,000 -0.20 -3.33 6,200 6,100 6,000 9,000 54,000,000
12/09/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 14,700 91,140,000
09/09/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 7,600 47,120,000
08/09/2022 6,200 0.10 1.61 6,100 6,300 5,900 7,800 48,360,000
07/09/2022 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 13,200 80,520,000
06/09/2022 6,100 -0.30 -4.92 6,400 6,500 6,100 6,600 40,260,000
05/09/2022 6,400 0.10 1.56 6,300 6,500 6,000 39,100 250,240,000
31/08/2022 6,300 0.10 1.59 6,200 6,300 5,600 5,000 31,500,000
30/08/2022 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 2,300 14,260,000
29/08/2022 6,200 0.10 1.61 6,100 6,200 5,900 13,600 84,320,000
26/08/2022 6,100 -0.20 -3.28 6,300 6,200 6,000 8,600 52,460,000
25/08/2022 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 3,300 20,790,000
24/08/2022 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 5,800 36,540,000
23/08/2022 6,300 0.10 1.59 6,200 6,300 6,300 100 630,000
22/08/2022 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 19,600 121,520,000
19/08/2022 6,200 0.10 1.61 6,100 6,500 6,100 18,800 116,560,000
18/08/2022 6,100 -0.30 -4.92 6,400 6,100 6,100 4,500 27,450,000
17/08/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 5,800 37,120,000
16/08/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 9,700 62,080,000
15/08/2022 6,400 0.20 3.13 6,200 6,600 6,100 7,300 46,720,000
12/08/2022 6,200 -0.20 -3.23 6,400 6,300 6,100 6,100 37,820,000
11/08/2022 6,400 -0.10 -1.56 6,500 6,600 6,400 15,600 99,840,000
10/08/2022 6,500 0.00 ■■ 0.00 6,500 6,600 6,200 11,900 77,350,000
09/08/2022 6,500 0.30 4.62 6,200 6,700 6,200 23,600 153,400,000
08/08/2022 6,200 0.10 1.61 6,100 6,200 6,000 31,000 192,200,000
05/08/2022 6,100 0.10 1.64 6,000 6,100 6,000 7,000 42,700,000
04/08/2022 6,000 0.30 5.00 5,700 6,100 5,800 13,500 81,000,000
03/08/2022 5,700 -0.20 -3.51 5,900 5,900 5,600 25,900 147,630,000
02/08/2022 5,900 -0.10 -1.69 6,000 5,900 5,800 7,000 41,300,000
01/08/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,500 5,500 33,000,000
29/07/2022 6,000 -0.10 -1.67 6,100 6,000 6,000 600 3,600,000
28/07/2022 6,100 0.10 1.64 6,000 6,100 5,900 3,400 20,740,000
27/07/2022 6,000 -0.10 -1.67 6,100 6,000 6,000 200 1,200,000
26/07/2022 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 3,300 20,130,000
25/07/2022 6,100 -0.10 -1.64 6,200 6,100 5,700 7,600 46,360,000
22/07/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 500 3,100,000
21/07/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 2,700 16,740,000
20/07/2022 6,200 0.20 3.23 6,000 6,200 6,000 9,700 60,140,000
19/07/2022 6,000 0.30 5.00 5,700 6,100 5,800 5,100 30,600,000
18/07/2022 5,700 -0.40 -7.02 6,100 6,100 5,600 16,500 94,050,000
15/07/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
14/07/2022 6,100 -0.10 -1.64 6,200 6,100 5,700 10,900 66,490,000
13/07/2022 6,200 0.10 1.61 6,100 6,200 6,000 5,300 32,860,000
12/07/2022 6,100 0.00 ■■ 0.00 6,100 6,200 5,700 1,400 8,540,000
11/07/2022 6,100 0.20 3.28 5,900 6,100 5,600 7,400 45,140,000
08/07/2022 5,900 -0.10 -1.69 6,000 6,000 5,400 29,200 172,280,000
07/07/2022 6,000 -0.10 -1.67 6,100 6,300 5,600 8,200 49,200,000
06/07/2022 6,100 -0.30 -4.92 6,400 6,400 6,100 2,500 15,250,000
05/07/2022 6,400 0.20 3.13 6,200 6,400 6,100 5,100 32,640,000
04/07/2022 6,200 -0.50 -8.06 6,700 6,800 6,200 78,100 484,220,000
01/07/2022 6,700 -0.10 -1.49 6,800 6,800 6,200 2,700 18,090,000
30/06/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 3,100 21,080,000
29/06/2022 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 4,600 31,280,000
28/06/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 15,800 107,440,000
27/06/2022 6,800 0.20 2.94 6,600 6,800 6,700 2,400 16,320,000
24/06/2022 6,600 -0.10 -1.52 6,700 6,700 6,200 9,100 60,060,000
23/06/2022 6,700 0.20 2.99 6,500 6,700 6,500 1,000 6,700,000
22/06/2022 6,500 -0.30 -4.62 6,800 6,800 6,200 22,200 144,300,000
21/06/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
20/06/2022 6,800 0.30 4.41 6,500 6,800 5,900 4,600 31,280,000
17/06/2022 6,500 -0.20 -3.08 6,700 7,000 6,100 25,700 167,050,000
16/06/2022 6,700 -0.50 -7.46 7,200 7,400 6,700 10,600 71,020,000
15/06/2022 7,200 -0.70 -9.72 7,900 8,600 7,200 28,400 204,480,000
14/06/2022 7,900 -0.10 -1.27 8,000 7,900 7,200 6,600 52,140,000
13/06/2022 8,000 0.20 2.50 7,800 8,000 7,600 10,100 80,800,000
10/06/2022 7,800 0.20 2.56 7,600 7,900 7,000 10,000 78,000,000
09/06/2022 7,600 -0.50 -6.58 8,100 8,100 7,600 900 6,840,000
08/06/2022 8,100 -0.10 -1.23 8,200 8,200 8,100 5,000 40,500,000
07/06/2022 8,200 -0.10 -1.22 8,300 8,300 7,900 11,200 91,840,000
06/06/2022 8,300 0.10 1.20 8,200 8,500 8,300 500 4,150,000
03/06/2022 8,200 0.00 ■■ 0.00 8,200 8,600 8,200 17,700 145,140,000
02/06/2022 8,200 -0.30 -3.66 8,500 8,600 8,000 43,700 358,340,000
01/06/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 12,100 102,850,000
31/05/2022 8,500 -0.10 -1.18 8,600 8,800 8,500 3,900 33,150,000
30/05/2022 8,600 0.50 5.81 8,100 8,700 8,100 19,500 167,700,000
27/05/2022 8,100 -0.30 -3.70 8,400 8,500 8,100 21,200 171,720,000
26/05/2022 8,400 -0.20 -2.38 8,600 8,800 8,400 6,100 51,240,000
25/05/2022 8,600 0.10 1.16 8,500 8,600 7,700 11,900 102,340,000
24/05/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
23/05/2022 8,500 -0.20 -2.35 8,700 8,600 8,000 2,900 24,650,000
20/05/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 4,900 42,630,000
19/05/2022 8,700 0.20 2.30 8,500 8,700 8,000 12,400 107,880,000
18/05/2022 8,500 0.50 5.88 8,000 8,500 7,900 19,700 167,450,000
17/05/2022 8,000 0.40 5.00 7,600 8,000 7,300 24,200 193,600,000
16/05/2022 7,600 0.00 ■■ 0.00 7,600 8,200 7,600 13,900 105,640,000
13/05/2022 7,600 -0.80 -10.53 8,400 8,700 7,600 44,100 335,160,000
12/05/2022 8,400 -0.90 -10.71 9,300 9,000 8,400 53,700 451,080,000
11/05/2022 9,300 0.30 3.23 9,000 9,300 8,900 23,700 220,410,000
10/05/2022 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 21,200 190,800,000
09/05/2022 9,000 -0.60 -6.67 9,600 9,500 9,000 10,400 93,600,000
29/04/2022 10,200 0.40 3.92 9,800 10,400 9,500 25,600 261,120,000
28/04/2022 9,800 0.10 1.02 9,700 10,100 9,200 29,000 284,200,000
27/04/2022 9,700 -0.40 -4.12 10,100 10,800 9,100 128,700 1,248,390,000
26/04/2022 10,100 0.40 3.96 9,700 10,200 8,900 38,600 389,860,000
25/04/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 900 9,000,000
23/04/2022 10,000 -0.40 -4.00 10,400 10,900 9,400 12,260 122,600,000
22/04/2022 10,000 -0.40 -4.00 10,400 10,900 9,400 12,260 122,600,000
21/04/2022 10,400 -1.10 -10.58 11,500 10,500 10,400 11,450 119,080,000
20/04/2022 11,500 -1.20 -10.43 12,700 12,400 11,500 3,320 38,180,000
19/04/2022 12,700 -0.50 -3.94 13,200 13,300 12,000 4,690 59,563,000
18/04/2022 13,200 0.00 ■■ 0.00 13,200 14,000 12,700 5,890 77,748,000
16/04/2022 13,200 0.00 ■■ 0.00 13,200 13,200 12,800 9,730 128,436,000
15/04/2022 13,200 0.00 ■■ 0.00 13,200 13,200 12,800 97,300 1,284,360,000
14/04/2022 13,200 0.00 ■■ 0.00 13,200 13,700 12,900 43,200 570,240,000
13/04/2022 13,200 0.40 3.03 12,800 13,200 11,700 61,300 809,160,000
12/04/2022 12,800 -1.00 -7.81 13,800 14,100 12,500 126,000 1,612,800,000
08/04/2022 13,800 -0.20 -1.45 14,000 14,600 13,800 140,300 1,936,140,000
07/04/2022 14,000 -0.20 -1.43 14,200 15,000 13,800 125,200 1,752,800,000
06/04/2022 14,200 -0.80 -5.63 15,000 16,400 14,100 305,400 4,336,680,000
05/04/2022 15,000 1.30 8.67 13,700 15,000 13,500 269,700 4,045,500,000
04/04/2022 13,700 0.20 1.46 13,500 14,300 13,000 282,600 3,871,620,000
01/04/2022 13,500 0.10 0.74 13,400 13,800 13,100 77,400 1,044,900,000
31/03/2022 13,400 0.10 0.75 13,300 13,500 13,000 29,400 393,960,000
30/03/2022 13,300 -0.10 -0.75 13,400 13,800 13,000 104,700 1,392,510,000
29/03/2022 13,400 0.00 ■■ 0.00 13,400 13,900 13,000 141,200 1,892,080,000
28/03/2022 13,400 0.00 ■■ 0.00 13,400 13,900 13,000 63,800 854,920,000
25/03/2022 13,400 -0.20 -1.49 13,600 14,000 13,300 71,100 952,740,000
24/03/2022 13,600 0.70 5.15 12,900 14,100 12,800 196,900 2,677,840,000
23/03/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 84,300 1,087,470,000
22/03/2022 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 71,900 927,510,000
21/03/2022 12,900 0.10 0.78 12,800 12,900 12,700 52,800 681,120,000
18/03/2022 12,800 -0.20 -1.56 13,000 13,000 12,700 60,500 774,400,000
17/03/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 91,700 1,192,100,000
16/03/2022 13,000 -0.20 -1.54 13,200 13,300 12,900 99,800 1,297,400,000
15/03/2022 13,200 0.20 1.52 13,000 13,400 12,300 137,800 1,818,960,000
14/03/2022 13,000 0.00 ■■ 0.00 13,000 14,200 12,200 251,700 3,272,100,000
11/03/2022 13,000 1.10 8.46 11,900 13,000 12,500 335,100 4,356,300,000
10/03/2022 11,900 0.00 ■■ 0.00 11,900 12,300 11,500 189,500 2,255,050,000
09/03/2022 11,900 -0.80 -6.72 12,700 12,200 11,600 115,900 1,379,210,000
08/03/2022 12,700 -0.10 -0.79 12,800 13,700 12,400 48,000 609,600,000
07/03/2022 12,800 1.10 8.59 11,700 12,800 11,700 69,800 893,440,000
04/03/2022 11,700 1.00 8.55 10,700 11,700 10,600 91,700 1,072,890,000
03/03/2022 10,700 0.20 1.87 10,500 10,700 10,300 30,000 321,000,000
02/03/2022 10,500 -0.10 -0.95 10,600 10,600 10,300 16,800 176,400,000
01/03/2022 10,600 0.10 0.94 10,500 10,600 10,500 22,400 237,440,000
28/02/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 19,400 203,700,000
25/02/2022 10,500 0.00 ■■ 0.00 10,500 10,600 10,200 67,600 709,800,000
24/02/2022 10,500 -0.50 -4.76 11,000 10,900 10,200 32,300 339,150,000
23/02/2022 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 8,500 93,500,000
22/02/2022 11,000 -0.40 -3.64 11,400 11,400 10,900 2,500 27,500,000
21/02/2022 11,400 0.10 0.88 11,300 11,400 10,500 12,500 142,500,000
18/02/2022 11,300 -0.10 -0.88 11,400 11,400 11,200 8,600 97,180,000
17/02/2022 11,400 0.20 1.75 11,200 11,600 11,000 6,900 78,660,000
16/02/2022 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 5,600 62,720,000
15/02/2022 11,200 0.40 3.57 10,800 11,800 10,800 7,200 80,640,000
14/02/2022 10,800 -0.20 -1.85 11,000 11,000 10,800 4,700 50,760,000
11/02/2022 11,000 0.40 3.64 10,600 11,000 10,700 4,900 53,900,000
10/02/2022 10,600 -0.10 -0.94 10,700 10,800 10,600 6,200 65,720,000
09/02/2022 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 21,600 231,120,000
08/02/2022 10,700 0.00 ■■ 0.00 10,700 11,100 10,700 4,100 43,870,000
07/02/2022 10,700 0.10 0.93 10,600 10,800 10,600 3,300 35,310,000
28/01/2022 10,600 -0.20 -1.89 10,800 10,600 10,200 2,800 29,680,000
27/01/2022 10,800 0.00 ■■ 0.00 10,800 10,800 10,300 5,700 61,560,000
26/01/2022 10,800 -0.10 -0.93 10,900 10,900 10,400 10,800 116,640,000
25/01/2022 10,900 0.30 2.75 10,600 10,900 10,000 8,800 95,920,000
24/01/2022 10,600 -0.30 -2.83 10,900 10,600 10,200 3,600 38,160,000
21/01/2022 10,900 -0.10 -0.92 11,000 11,000 10,400 3,200 34,880,000
20/01/2022 11,000 0.80 7.27 10,200 11,200 10,300 29,300 322,300,000
19/01/2022 10,200 -0.20 -1.96 10,400 10,700 9,900 16,000 163,200,000
18/01/2022 10,400 -0.70 -6.73 11,100 11,200 10,000 37,100 385,840,000
17/01/2022 11,100 -0.80 -7.21 11,900 12,100 11,100 21,300 236,430,000
14/01/2022 11,900 0.20 1.68 11,700 12,400 10,600 49,600 590,240,000
13/01/2022 11,700 -1.30 -11.11 13,000 13,200 11,700 37,800 442,260,000
12/01/2022 13,000 -0.90 -6.92 13,900 13,900 13,000 44,100 573,300,000
11/01/2022 13,900 -0.30 -2.16 14,200 14,100 13,800 65,500 910,450,000
10/01/2022 14,200 0.00 ■■ 0.00 14,200 14,500 13,900 128,400 1,823,280,000
07/01/2022 14,200 0.00 ■■ 0.00 14,200 14,300 13,700 249,400 3,541,480,000
06/01/2022 14,200 -0.30 -2.11 14,500 14,400 13,800 62,800 891,760,000
05/01/2022 14,500 -0.40 -2.76 14,900 14,900 14,000 178,400 2,586,800,000
04/01/2022 14,900 1.00 6.71 13,900 14,900 13,500 77,700 1,157,730,000
31/12/2021 13,900 0.20 1.44 13,700 13,900 12,500 13,800 191,820,000
30/12/2021 13,700 -0.10 -0.73 13,800 13,800 13,200 25,700 352,090,000
29/12/2021 13,800 -0.50 -3.62 14,300 14,300 13,800 73,000 1,007,400,000
22/12/2021 15,000 1.30 8.67 13,700 15,000 13,100 158,700 2,380,500,000
21/12/2021 13,700 -0.30 -2.19 14,000 14,200 13,600 23,900 327,430,000
20/12/2021 14,000 0.10 0.71 13,900 14,900 13,000 64,200 898,800,000
17/12/2021 13,900 -0.70 -5.04 14,600 14,600 13,600 113,500 1,577,650,000
16/12/2021 14,600 0.30 2.05 14,300 15,400 13,300 337,800 4,931,880,000
15/12/2021 14,300 1.30 9.09 13,000 14,300 13,000 273,800 3,915,340,000
14/12/2021 12,800 0.90 7.03 11,900 13,000 12,400 105,800 1,354,240,000
13/12/2021 11,900 1.00 8.40 10,900 11,900 10,400 302,800 3,603,320,000
10/12/2021 10,900 -0.60 -5.50 11,500 12,600 10,500 194,400 2,118,960,000
09/12/2021 11,500 -1.10 -9.57 12,600 12,500 11,500 121,800 1,400,700,000
08/12/2021 12,600 -0.20 -1.59 12,800 13,000 12,100 56,300 709,380,000
07/12/2021 12,800 -0.30 -2.34 13,100 13,500 12,100 116,300 1,488,640,000
06/12/2021 13,100 -1.40 -10.69 14,500 14,500 13,100 131,400 1,721,340,000
03/12/2021 14,500 -0.30 -2.07 14,800 15,000 14,100 98,800 1,432,600,000
02/12/2021 14,800 0.10 0.68 14,700 15,500 14,500 203,500 3,011,800,000
01/12/2021 14,700 -1.60 -10.88 16,300 16,300 14,700 638,600 9,387,420,000
30/11/2021 16,300 -1.00 -6.13 17,300 19,000 16,000 618,500 10,081,550,000
29/11/2021 17,300 0.50 2.89 16,800 17,400 16,100 82,600 1,428,980,000
26/11/2021 16,800 -0.50 -2.98 17,300 17,300 16,500 116,900 1,963,920,000
25/11/2021 17,300 0.20 1.16 17,100 17,700 16,700 43,400 750,820,000
24/11/2021 17,100 0.70 4.09 16,400 17,500 16,300 39,200 670,320,000
23/11/2021 16,400 -0.20 -1.22 16,600 16,500 15,000 71,500 1,172,600,000
22/11/2021 16,600 -0.80 -4.82 17,400 17,400 15,800 141,100 2,342,260,000
19/11/2021 17,400 -0.60 -3.45 18,000 18,000 16,700 160,300 2,789,220,000
18/11/2021 18,000 0.60 3.33 17,400 18,000 17,400 80,500 1,449,000,000
17/11/2021 17,400 -0.60 -3.45 18,000 18,000 17,000 75,500 1,313,700,000
16/11/2021 18,000 -1.60 -8.89 19,600 19,700 17,700 146,200 2,631,600,000
15/11/2021 19,600 1.70 8.67 17,900 19,600 17,900 230,100 4,509,960,000
12/11/2021 17,900 1.60 8.94 16,300 17,900 16,400 203,600 3,644,440,000
11/11/2021 16,300 1.00 6.13 15,300 16,400 15,100 99,900 1,628,370,000
10/11/2021 15,300 0.40 2.61 14,900 15,300 14,700 94,700 1,448,910,000
09/11/2021 14,900 0.20 1.34 14,700 15,100 14,300 158,300 2,358,670,000
08/11/2021 14,700 0.20 1.36 14,500 14,900 14,500 120,400 1,769,880,000
05/11/2021 14,500 0.50 3.45 14,000 14,600 14,100 119,100 1,726,950,000
04/11/2021 14,000 0.00 ■■ 0.00 14,000 14,500 13,400 22,040 308,560,000
03/11/2021 14,000 -0.30 -2.14 14,300 15,700 13,400 652,500 9,135,000,000
02/11/2021 14,300 1.30 9.09 13,000 14,300 13,000 103,400 1,478,620,000
01/11/2021 13,000 1.10 8.46 11,900 13,000 11,400 366,200 4,760,600,000
29/10/2021 11,900 0.10 0.84 11,800 12,000 11,000 387,900 4,616,010,000
28/10/2021 11,800 0.00 ■■ 0.00 11,800 12,000 11,400 292,800 3,455,040,000
27/10/2021 11,800 -0.10 -0.85 11,900 12,200 11,000 391,000 4,613,800,000
26/10/2021 11,900 0.40 3.36 11,500 11,900 11,000 113,000 1,344,700,000
25/10/2021 11,500 0.50 4.35 11,000 12,100 10,400 636,700 7,322,050,000
22/10/2021 11,000 1.00 9.09 10,000 11,000 9,100 353,500 3,888,500,000
21/10/2021 10,000 0.40 4.00 9,600 10,400 9,000 166,300 1,663,000,000
20/10/2021 9,600 0.80 8.33 8,800 9,600 8,600 461,400 4,429,440,000
19/10/2021 8,800 -0.20 -2.27 9,000 9,400 8,600 102,000 897,600,000
18/10/2021 9,000 -0.50 -5.56 9,500 9,400 8,900 69,400 624,600,000
15/10/2021 9,500 -0.10 -1.05 9,600 9,900 9,500 42,400 402,800,000
14/10/2021 9,600 0.10 1.04 9,500 9,700 9,400 25,700 246,720,000
13/10/2021 9,500 -0.40 -4.21 9,900 9,900 9,500 35,300 335,350,000
12/10/2021 9,900 0.10 1.01 9,800 9,900 9,700 23,900 236,610,000
11/10/2021 9,800 -0.10 -1.02 9,900 9,900 9,500 26,600 260,680,000
08/10/2021 9,900 0.20 2.02 9,700 10,000 9,600 15,800 156,420,000
07/10/2021 9,700 0.30 3.09 9,400 9,700 9,200 39,300 381,210,000
06/10/2021 9,400 0.20 2.13 9,200 9,500 9,100 50,400 473,760,000
05/10/2021 9,200 0.20 2.17 9,000 9,200 8,900 13,300 122,360,000
04/10/2021 9,000 0.10 1.11 9,200 9,000 8,800 46,900 422,100,000
01/10/2021 8,900 -0.30 -3.37 9,200 9,400 8,900 36,600 325,740,000
30/09/2021 9,200 0.00 ■■ 0.00 9,200 9,400 8,900 34,400 316,480,000
29/09/2021 9,200 -0.20 -2.17 9,400 9,300 8,800 58,800 540,960,000
28/09/2021 9,400 0.30 3.19 8,700 9,700 9,000 10,100 94,940,000
27/09/2021 9,100 0.40 4.40 8,700 9,300 8,300 21,200 192,920,000
24/09/2021 8,700 -0.60 -6.90 9,300 9,700 8,400 83,300 724,710,000
23/09/2021 9,300 -1.00 -10.75 10,300 11,300 9,300 198,600 1,846,980,000
22/09/2021 10,300 -0.80 -7.77 11,100 12,200 10,300 55,100 567,530,000
21/09/2021 11,100 1.00 9.01 10,100 11,100 9,100 56,100 622,710,000
20/09/2021 10,100 0.90 8.91 9,200 10,100 8,300 66,100 667,610,000
17/09/2021 9,200 0.80 8.70 8,400 9,200 9,100 48,400 445,280,000
16/09/2021 8,400 0.70 8.33 7,700 8,400 7,700 65,900 553,560,000
15/09/2021 7,700 0.70 9.09 7,000 7,700 6,800 231,300 1,781,010,000
14/09/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 22,000 154,000,000
13/09/2021 7,000 0.10 1.43 6,900 7,000 6,700 21,600 151,200,000
10/09/2021 6,900 -0.10 -1.45 7,000 7,000 6,300 5,600 38,640,000
09/09/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 3,600 25,200,000
08/09/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 16,600 116,200,000
07/09/2021 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 20,200 141,400,000
06/09/2021 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 50,000 350,000,000
01/09/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 48,600 340,200,000
31/08/2021 7,000 -0.40 -5.71 7,400 7,000 6,800 11,300 79,100,000
30/08/2021 7,400 -0.10 -1.35 7,500 7,400 6,900 7,700 56,980,000
27/08/2021 7,500 0.50 6.67 7,000 7,500 7,000 600 4,500,000
26/08/2021 7,000 -0.70 -10.00 7,700 7,400 7,000 4,300 30,100,000
25/08/2021 7,700 0.10 1.30 7,600 7,700 7,700 100 770,000
24/08/2021 7,600 0.00 ■■ 0.00 7,600 7,800 7,300 5,200 39,520,000
23/08/2021 7,600 0.00 ■■ 0.00 7,600 8,200 7,200 19,400 147,440,000
20/08/2021 7,600 0.10 1.32 7,500 7,700 7,000 31,100 236,360,000
19/08/2021 7,500 -0.50 -6.67 8,000 8,000 7,500 6,100 45,750,000
18/08/2021 8,000 0.30 3.75 7,700 8,400 7,500 35,900 287,200,000
17/08/2021 7,700 0.70 9.09 7,000 7,700 7,700 8,500 65,450,000
16/08/2021 7,000 0.60 8.57 6,400 7,000 7,000 700 4,900,000
13/08/2021 6,400 0.50 7.81 5,900 6,400 6,000 4,800 30,720,000
12/08/2021 5,900 0.50 8.47 5,400 5,900 5,500 40,600 239,540,000
11/08/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 7,700 41,580,000
10/08/2021 5,400 -5.40 -100.00 5,400 0 0 0 0
09/08/2021 5,400 0.10 1.85 5,300 5,400 5,400 100 540,000
06/08/2021 5,300 -0.20 -3.77 5,500 5,600 5,100 5,200 27,560,000
05/08/2021 5,500 0.20 3.64 5,300 5,500 5,300 6,400 35,200,000
04/08/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 7,900 41,870,000
03/08/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,200 22,260,000
02/08/2021 5,300 -0.10 -1.89 5,400 5,400 5,300 1,900 10,070,000
30/07/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 700 3,780,000
29/07/2021 5,400 -0.10 -1.85 5,500 5,400 5,400 1,400 7,560,000
28/07/2021 5,500 0.20 3.64 5,300 5,500 5,400 2,000 11,000,000
27/07/2021 5,300 0.10 1.89 5,200 5,600 5,300 1,200 6,360,000
26/07/2021 5,200 -0.20 -3.85 5,400 5,400 5,200 5,500 28,600,000
23/07/2021 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 600 3,240,000
22/07/2021 5,400 0.10 1.85 5,300 5,400 5,300 1,200 6,480,000
21/07/2021 5,300 0.10 1.89 5,200 5,600 5,300 1,800 9,540,000
20/07/2021 5,200 -0.10 -1.92 5,300 5,300 5,200 600 3,120,000
19/07/2021 5,300 -0.10 -1.89 5,400 5,600 5,300 800 4,240,000
16/07/2021 5,400 -0.10 -1.85 5,500 5,900 5,400 900 4,860,000
15/07/2021 5,500 -5.50 -100.00 5,500 0 0 0 0
14/07/2021 5,500 0.10 1.82 5,400 5,500 5,500 100 550,000
13/07/2021 5,400 -0.10 -1.85 5,500 5,400 5,400 600 3,240,000
12/07/2021 5,500 -0.10 -1.82 5,600 5,800 5,500 400 2,200,000
09/07/2021 5,600 0.30 5.36 5,300 5,600 5,600 300 1,680,000
08/07/2021 5,300 -5.30 -100.00 5,300 0 0 0 0
07/07/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
06/07/2021 5,300 -0.20 -3.77 5,500 5,400 5,200 7,500 39,750,000
05/07/2021 5,500 -0.30 -5.45 5,800 5,500 5,400 2,400 13,200,000
02/07/2021 5,800 0.10 1.72 5,700 5,800 5,600 3,800 22,040,000
01/07/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 2,300 13,110,000
30/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 400 2,280,000
29/06/2021 5,700 -0.20 -3.51 5,900 5,700 5,400 6,000 34,200,000
28/06/2021 5,900 0.50 8.47 5,400 5,900 5,100 1,800 10,620,000
25/06/2021 5,400 -0.50 -9.26 5,900 5,400 5,400 3,400 18,360,000
24/06/2021 5,900 -0.10 -1.69 6,000 6,000 5,400 2,800 16,520,000
23/06/2021 6,000 0.30 5.00 5,700 6,000 6,000 100 600,000
22/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 600 3,420,000
21/06/2021 5,700 -5.70 -100.00 5,700 0 0 0 0
18/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
17/06/2021 5,700 0.40 7.02 5,300 5,700 5,700 1,700 9,690,000
16/06/2021 5,300 -0.10 -1.89 5,400 5,300 5,300 400 2,120,000
15/06/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
14/06/2021 5,800 -0.20 -3.45 6,000 5,800 5,500 300 1,740,000
11/06/2021 6,000 0.10 1.67 5,900 6,400 6,000 400 2,400,000
10/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 700 4,130,000
09/06/2021 5,900 0.50 8.47 5,400 5,900 4,900 162,800 960,520,000
08/06/2021 5,400 -0.40 -7.41 5,800 5,800 5,400 55,400 299,160,000
07/06/2021 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 1,000 5,800,000
04/06/2021 5,800 0.10 1.72 5,700 5,800 5,700 1,200 6,960,000
03/06/2021 5,700 0.10 1.75 5,600 5,700 5,600 3,000 17,100,000
02/06/2021 5,600 -0.10 -1.79 5,700 5,600 5,400 1,200 6,720,000
01/06/2021 5,700 0.50 8.77 5,200 5,700 5,500 200 1,140,000
31/05/2021 5,200 -0.40 -7.69 5,600 5,600 5,200 2,700 14,040,000
28/05/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 4,100 22,960,000
27/05/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
26/05/2021 5,600 0.10 1.79 5,500 5,600 5,200 500 2,800,000
25/05/2021 5,500 -0.20 -3.64 5,700 5,700 5,500 6,600 36,300,000
24/05/2021 5,700 0.10 1.75 5,600 5,700 5,200 8,200 46,740,000
21/05/2021 5,600 0.50 8.93 5,100 5,600 4,600 1,200 6,720,000
20/05/2021 5,100 -0.50 -9.80 5,600 5,500 5,100 17,200 87,720,000
19/05/2021 5,600 -0.60 -10.71 6,200 6,300 5,600 3,700 20,720,000
18/05/2021 6,200 0.20 3.23 6,000 6,200 6,000 7,700 47,740,000
17/05/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
14/05/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
13/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
12/05/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
11/05/2021 6,000 -0.50 -8.33 6,500 6,000 6,000 900 5,400,000
10/05/2021 6,500 0.20 3.08 6,300 6,500 6,100 1,200 7,800,000
07/05/2021 6,300 0.20 3.17 6,100 6,300 5,500 2,800 17,640,000
06/05/2021 6,100 0.50 8.20 5,600 6,100 5,600 2,700 16,470,000
05/05/2021 5,600 -0.60 -10.71 6,200 6,200 5,600 4,500 25,200,000
04/05/2021 6,700 -0.10 -1.49 6,800 6,700 6,700 100 670,000
29/04/2021 6,800 0.50 7.35 6,300 6,800 6,800 100 680,000
28/04/2021 6,300 -0.60 -9.52 6,900 6,300 6,300 1,100 6,930,000
27/04/2021 6,900 0.60 8.70 6,300 6,900 6,300 1,100 7,590,000
26/04/2021 6,300 -0.30 -4.76 6,600 6,400 6,000 3,500 22,050,000
23/04/2021 6,600 -0.70 -10.61 7,300 6,600 6,600 100 660,000
22/04/2021 7,300 0.40 5.48 6,900 7,300 7,000 1,700 12,410,000
20/04/2021 6,900 -0.60 -8.70 7,500 7,200 6,800 4,700 32,430,000
19/04/2021 7,500 0.00 ■■ 0.00 7,500 8,000 6,800 1,700 12,750,000
16/04/2021 7,500 0.60 8.00 6,900 7,500 6,900 19,500 146,250,000
15/04/2021 6,900 0.60 8.70 6,300 6,900 6,900 16,700 115,230,000
14/04/2021 6,300 -0.50 -7.94 6,800 6,500 6,300 5,300 33,390,000
13/04/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 300 2,040,000
12/04/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,300 4,700 31,960,000
09/04/2021 6,800 0.20 2.94 6,600 7,200 6,600 14,300 97,240,000
08/04/2021 6,600 0.60 9.09 6,000 6,600 6,500 8,000 52,800,000
07/04/2021 6,000 -0.40 -6.67 6,400 6,400 6,000 7,700 46,200,000
06/04/2021 6,400 -6.40 -100.00 6,400 0 0 0 0
05/04/2021 6,400 0.00 ■■ 0.00 6,200 6,400 6,400 900 5,760,000
02/04/2021 6,400 0.20 3.13 6,200 6,400 6,300 3,500 22,400,000
01/04/2021 6,200 0.20 3.23 6,000 6,300 6,000 7,700 47,740,000
31/03/2021 6,000 -0.30 -5.00 6,300 6,000 6,000 1,800 10,800,000
30/03/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,700 10,710,000
29/03/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 4,400 27,720,000
26/03/2021 6,300 -0.50 -7.94 6,800 6,800 6,200 3,700 23,310,000
25/03/2021 6,800 0.30 4.41 6,500 6,900 6,500 3,900 26,520,000
24/03/2021 6,500 0.30 4.62 6,200 6,500 5,600 2,500 16,250,000
23/03/2021 6,200 -0.60 -9.68 6,800 6,800 6,200 7,800 48,360,000
22/03/2021 6,800 -0.20 -2.94 7,000 6,900 6,300 5,100 34,680,000
19/03/2021 7,000 -0.40 -5.71 7,400 8,100 6,700 24,900 174,300,000
18/03/2021 7,400 0.60 8.11 6,800 7,400 7,300 21,600 159,840,000
17/03/2021 6,800 0.60 8.82 6,200 6,800 6,800 9,300 63,240,000
16/03/2021 6,200 0.50 8.06 5,700 6,200 6,200 10,700 66,340,000
15/03/2021 5,700 0.50 8.77 5,200 5,700 5,600 19,000 108,300,000
12/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,000 10,400,000
11/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,000 5,200,000
10/03/2021 5,200 0.10 1.92 5,100 5,400 5,100 700 3,640,000
09/03/2021 5,100 -0.10 -1.96 5,200 5,100 4,900 4,000 20,400,000
08/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,500 23,400,000
05/03/2021 5,200 0.10 1.92 5,100 5,200 5,200 2,000 10,400,000
04/03/2021 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,300 11,730,000
03/03/2021 5,100 -0.10 -1.96 5,200 5,200 5,100 2,400 12,240,000
02/03/2021 5,200 0.20 3.85 5,000 5,400 5,200 5,000 26,000,000
01/03/2021 5,000 0.40 8.00 4,600 5,000 4,600 6,900 34,500,000
26/02/2021 4,600 -0.30 -6.52 4,900 4,600 4,600 4,000 18,400,000
25/02/2021 4,900 0.30 6.12 4,600 4,900 4,600 1,000 4,900,000
24/02/2021 4,600 -0.40 -8.70 5,000 5,200 4,500 3,500 16,100,000
23/02/2021 5,000 -0.30 -6.00 5,300 5,200 5,000 800 4,000,000
22/02/2021 5,300 0.10 1.89 5,200 5,500 5,200 6,900 36,570,000
19/02/2021 5,000 0.20 4.00 4,800 5,200 5,000 10,900 54,500,000
18/02/2021 4,800 0.40 8.33 4,400 4,800 4,800 5,100 24,480,000
17/02/2021 4,400 0.40 9.09 4,000 4,400 4,000 6,600 29,040,000
09/02/2021 4,000 -0.20 -5.00 4,200 4,000 4,000 100 400,000
08/02/2021 4,200 -0.30 -7.14 4,600 4,200 4,200 300 1,260,000
05/02/2021 4,500 -0.10 -2.22 4,600 4,600 4,500 2,400 10,800,000
05/01/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 21,500 92,450,000
04/01/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,700 7,310,000
31/12/2020 4,300 0.10 2.33 4,200 4,300 3,900 2,400 10,320,000
30/12/2020 4,200 0.30 7.14 3,900 4,200 3,800 23,700 99,540,000
29/12/2020 3,900 -0.10 -2.56 4,000 4,300 3,700 220 858,000
28/12/2020 4,000 -0.20 -5.00 4,200 4,400 4,000 1,560 6,240,000
27/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 40 168,000
25/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 40 168,000
24/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 20 84,000
23/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,210 9,282,000
22/12/2020 4,200 0.10 2.38 4,100 4,200 3,800 110 462,000
21/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
20/12/2020 4,100 0.10 2.44 4,000 4,100 3,700 2,430 9,963,000
18/12/2020 4,100 0.10 2.44 4,000 4,100 3,700 2,430 9,963,000
17/12/2020 4,000 -0.40 -10.00 4,400 4,200 4,000 130 520,000
16/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
15/12/2020 4,400 0.30 6.82 4,100 4,400 4,200 1,610 7,084,000
14/12/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 1,700 6,970,000
13/12/2020 4,100 0.20 4.88 3,900 4,100 3,700 320 1,312,000
11/12/2020 4,100 0.20 4.88 3,900 4,100 3,700 320 1,312,000
10/12/2020 3,900 0.20 5.13 3,700 3,900 3,700 1,410 5,499,000
09/12/2020 3,700 -0.40 -10.81 4,100 4,100 3,700 1,470 5,439,000
08/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 110 451,000
07/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 1,310 5,371,000
04/12/2020 4,100 0.10 2.44 4,000 4,100 4,000 21,100 86,510,000
03/12/2020 4,000 -0.40 -10.00 4,400 4,000 4,000 280 1,120,000
02/12/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
01/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 80 352,000
30/11/2020 4,400 0.40 9.09 4,000 4,400 3,600 39,500 173,800,000
27/11/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
26/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 3,100 12,400,000
25/11/2020 4,000 0.10 2.50 3,900 4,000 4,000 100 400,000
24/11/2020 3,900 -0.40 -10.26 4,300 4,000 3,900 4,500 17,550,000
23/11/2020 4,300 0.30 6.98 4,000 4,300 3,800 7,100 30,530,000
20/11/2020 4,000 -0.30 -7.50 4,300 4,600 4,000 35,600 142,400,000
19/11/2020 4,300 0.20 4.65 4,100 4,300 4,000 1,100 4,730,000
18/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 600 2,460,000
17/11/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 1,500 6,150,000
16/11/2020 4,500 0.40 8.89 4,100 4,500 3,900 2,110 9,495,000
13/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 600 2,460,000
12/11/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 15,300 62,730,000
11/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 21,000 94,500,000
10/11/2020 4,500 0.10 2.22 4,400 4,500 4,500 60 270,000
09/11/2020 4,400 0.30 6.82 4,100 4,400 4,400 100 440,000
06/11/2020 4,100 0.10 2.44 4,000 4,100 4,100 21,100 86,510,000
05/11/2020 4,000 -0.40 -10.00 4,400 4,200 4,000 500 2,000,000
04/11/2020 4,400 -0.20 -4.55 4,600 4,400 4,400 500 2,200,000
03/11/2020 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 22,000 101,200,000
02/11/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
30/10/2020 4,600 -0.20 -4.35 4,800 4,600 4,600 200 920,000
29/10/2020 4,800 0.40 8.33 4,400 4,800 4,800 100 480,000
28/10/2020 4,400 -0.40 -9.09 4,800 4,400 4,400 19,000 83,600,000
27/10/2020 4,800 -0.10 -2.08 4,900 4,800 4,800 700 3,360,000
26/10/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
23/10/2020 4,900 0.40 8.16 4,500 4,900 4,600 2,370 11,613,000
22/10/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
21/10/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
20/10/2020 4,500 -0.20 -4.44 4,700 4,500 4,300 1,420 6,390,000
19/10/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
16/10/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
15/10/2020 4,700 -0.20 -4.26 4,900 5,300 4,700 13,800 64,860,000
14/10/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 20 98,000
13/10/2020 4,900 -0.10 -2.04 5,000 4,900 4,900 1,000 4,900,000
12/10/2020 5,000 0.20 4.00 4,800 5,000 4,400 930 4,650,000
09/10/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
08/10/2020 4,800 0.10 2.08 4,700 4,800 4,600 260 1,248,000
07/10/2020 4,700 -0.10 -2.13 4,800 5,200 4,700 4,100 19,270,000
06/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 1,900 9,120,000
05/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 400 1,920,000
02/10/2020 4,800 0.00 ■■ 0.00 4,800 5,200 4,400 1,770 8,496,000
01/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 650 3,120,000
30/09/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
29/09/2020 4,800 -0.40 -8.33 5,200 5,600 4,700 5,800 27,840,000
28/09/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
25/09/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 300 1,560,000
24/09/2020 5,200 0.20 3.85 5,000 5,500 4,500 5,800 30,160,000
23/09/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
22/09/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
21/09/2020 5,000 -0.10 -2.00 5,100 5,600 4,600 75,900 379,500,000
18/09/2020 5,100 -0.50 -9.80 5,600 5,500 5,100 250 1,275,000
17/09/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 1,200 6,720,000
16/09/2020 5,600 0.30 5.36 5,300 5,600 4,800 1,700 9,520,000
15/09/2020 5,300 -0.40 -7.55 5,700 5,300 5,200 6,200 32,860,000
14/09/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
11/09/2020 5,700 0.20 3.51 5,500 5,800 5,700 500 2,850,000
10/09/2020 5,500 -0.20 -3.64 5,700 5,500 5,500 500 2,750,000
09/09/2020 5,700 0.50 8.77 5,200 5,700 5,200 10,200 58,140,000
08/09/2020 5,200 0.40 7.69 4,800 5,200 4,800 1,010 5,252,000
07/09/2020 4,800 0.30 6.25 4,500 4,800 4,500 360 1,728,000
04/09/2020 4,500 0.10 2.22 4,400 4,500 4,100 18,900 85,050,000
03/09/2020 4,400 0.20 4.55 4,200 4,500 4,200 45,700 201,080,000
01/09/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
31/08/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
28/08/2020 4,200 0.30 7.14 3,900 4,200 4,200 200 840,000
27/08/2020 3,900 -0.30 -7.69 4,200 3,900 3,900 4,600 17,940,000
26/08/2020 4,200 -0.10 -2.38 4,300 4,200 3,900 200 840,000
25/08/2020 4,300 0.10 2.33 4,200 4,400 4,200 800 3,440,000
24/08/2020 4,200 0.20 4.76 4,000 4,200 3,600 6,900 28,980,000
21/08/2020 4,000 -0.20 -5.00 4,200 4,000 4,000 400 1,600,000
20/08/2020 4,200 0.20 4.76 4,000 4,200 4,200 200 840,000
19/08/2020 4,000 -0.40 -10.00 4,400 4,000 4,000 960 3,840,000
18/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,000 4,400,000
17/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
14/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 280 1,232,000
13/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
12/08/2020 4,400 -0.10 -2.27 4,500 4,400 4,400 1,500 6,600,000
11/08/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 1,500 6,750,000
10/08/2020 4,500 0.00 ■■ 0.00 4,500 4,800 4,200 2,660 11,970,000
07/08/2020 4,500 0.40 8.89 4,100 4,500 4,300 34,900 157,050,000
06/08/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 70 287,000
05/08/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 2,400 10,800,000
04/08/2020 5,000 0.10 2.00 4,900 5,000 4,500 800 4,000,000
03/08/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
31/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
30/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
29/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
28/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
27/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
24/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
23/07/2020 4,900 -0.30 -6.12 5,200 4,900 4,900 100 490,000
22/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
21/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
20/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
17/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
16/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
15/07/2020 5,200 0.30 5.77 4,900 5,200 5,200 100 520,000
14/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
13/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
10/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
09/07/2020 4,900 -0.50 -10.20 5,400 4,900 4,900 140 686,000
08/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
07/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
06/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
03/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 300 1,620,000
02/07/2020 5,400 0.30 5.56 5,100 5,400 5,400 200 1,080,000
01/07/2020 5,100 0.10 1.96 5,000 5,100 5,100 30 153,000
30/06/2020 5,000 0.10 2.00 4,900 5,200 4,600 1,600 8,000,000
29/06/2020 4,900 -0.50 -10.20 5,400 4,900 4,900 300 1,470,000
26/06/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
25/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 50 270,000
24/06/2020 5,400 0.40 7.41 5,000 5,400 5,000 3,100 16,740,000
23/06/2020 5,000 -0.40 -8.00 5,400 5,900 5,000 2,600 13,000,000
22/06/2020 5,400 -0.60 -11.11 6,000 5,400 5,400 1,800 9,720,000
19/06/2020 6,000 0.50 8.33 5,500 6,000 6,000 100 600,000
18/06/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
17/06/2020 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 6,100 33,550,000
16/06/2020 5,500 -0.20 -3.64 5,700 6,200 5,500 2,600 14,300,000
15/06/2020 5,700 0.50 8.77 5,200 5,700 5,700 500 2,850,000
12/06/2020 5,200 0.30 5.77 4,900 5,200 4,700 600 3,120,000
11/06/2020 4,900 -0.30 -6.12 5,200 5,100 4,800 15,900 77,910,000
10/06/2020 5,200 -0.50 -9.62 5,700 6,000 5,200 1,100 5,720,000
09/06/2020 5,700 -0.30 -5.26 6,000 5,700 5,400 5,800 33,060,000
08/06/2020 6,000 -0.30 -5.00 6,300 6,800 6,000 800 4,800,000
06/06/2020 6,300 0.50 7.94 5,800 6,300 6,300 20 126,000
05/06/2020 6,300 0.50 7.94 5,800 6,300 6,300 20 126,000
04/06/2020 5,800 0.40 6.90 5,400 5,800 5,800 20 116,000
03/06/2020 5,400 -0.50 -9.26 5,900 6,300 5,400 30 162,000
02/06/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 110 649,000
01/06/2020 6,500 0.50 7.69 6,000 6,500 5,400 260 1,690,000
31/05/2020 6,000 -0.60 -10.00 6,600 6,600 6,000 530 3,180,000
29/05/2020 6,000 -0.60 -10.00 6,600 6,600 6,000 530 3,180,000
28/05/2020 6,600 -0.70 -10.61 7,300 6,700 6,600 110 726,000
27/05/2020 7,300 -0.80 -10.96 8,100 7,300 7,300 190 1,387,000
26/05/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
25/05/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
20/05/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
19/05/2020 8,100 -0.80 -9.88 8,900 8,900 8,100 60 486,000
18/05/2020 8,900 -0.90 -10.11 9,800 8,900 8,900 130 1,157,000
15/05/2020 9,800 -9.80 -100.00 9,800 0 0 0 0
14/05/2020 9,800 -9.80 -100.00 9,800 0 0 0 0
11/05/2020 9,800 -1.00 -10.20 10,800 9,800 9,800 120 1,176,000
10/05/2020 9,800 -1.00 -10.20 10,800 9,800 9,800 120 1,176,000
08/05/2020 9,800 -1.00 -10.20 10,800 9,800 9,800 120 1,176,000
07/05/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
05/05/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
29/04/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
28/04/2020 10,800 -1.10 -10.19 11,900 10,800 10,800 20 216,000
27/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
24/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
23/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
20/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
17/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
15/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
14/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
13/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
10/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
09/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
08/04/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
07/04/2020 11,900 0.50 4.20 11,400 11,900 11,900 10 119,000
06/04/2020 11,900 0.50 4.20 11,400 11,900 11,900 10 119,000
03/04/2020 11,400 -11.40 -100.00 11,400 0 0 0 0
02/04/2020 11,400 0.80 7.02 10,600 11,400 9,600 290 3,306,000
01/04/2020 11,400 0.80 7.02 10,600 11,400 9,600 290 3,306,000
31/03/2020 10,600 0.90 8.49 9,700 10,600 8,800 470 4,982,000
30/03/2020 9,700 -1.00 -10.31 10,700 9,700 9,700 60 582,000
29/03/2020 10,700 -1.10 -10.28 11,800 10,700 10,700 10 107,000
27/03/2020 10,700 -1.10 -10.28 11,800 10,700 10,700 10 107,000
26/03/2020 11,800 -1.30 -11.02 13,100 11,800 11,800 10 118,000
25/03/2020 13,100 -13.10 -100.00 13,100 0 0 0 0
24/03/2020 13,100 -1.40 -10.69 14,500 13,100 13,100 10 131,000
23/03/2020 14,500 -1.60 -11.03 16,100 14,500 14,500 10 145,000
20/03/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
19/03/2020 16,100 -1.70 -10.56 17,800 16,100 16,100 10 161,000
18/03/2020 17,800 -1.90 -10.67 19,700 17,800 17,800 10 178,000
17/03/2020 19,700 -19.70 -100.00 19,700 0 0 0 0
16/03/2020 19,700 -2.10 -10.66 21,800 19,700 19,700 100 1,970,000
13/03/2020 21,800 -2.40 -11.01 24,200 21,800 21,800 100 2,180,000
12/03/2020 24,200 -24.20 -100.00 24,200 0 0 0 0
11/03/2020 24,200 -2.60 -10.74 26,800 24,200 24,200 100 2,420,000
10/03/2020 26,800 -2.90 -10.82 29,700 26,800 26,800 10 268,000
09/03/2020 29,700 -3.20 -10.77 32,900 29,700 29,700 10 297,000
06/03/2020 32,900 -32.90 -100.00 32,900 0 0 0 0
05/03/2020 32,900 -3.60 -10.94 36,500 32,900 32,900 100 3,290,000
02/03/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
27/02/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
26/02/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
25/02/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
24/02/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
21/02/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
20/02/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
19/02/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
18/02/2020 36,500 2.00 5.48 34,500 36,500 36,500 300 10,950,000
17/02/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
14/02/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
13/02/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
12/02/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
11/02/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
07/02/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
06/02/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
05/02/2020 34,500 3.00 8.70 31,500 34,500 34,500 10 345,000
04/02/2020 31,500 -31.50 -100.00 31,500 0 0 0 0
03/02/2020 31,500 -31.50 -100.00 31,500 0 0 0 0
02/02/2020 31,500 2.00 6.35 29,500 31,500 31,500 290 9,135,000
31/01/2020 31,500 2.00 6.35 29,500 31,500 31,500 290 9,135,000
22/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
21/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
20/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
17/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
16/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
15/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
13/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
09/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
08/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
06/01/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
03/01/2020 29,500 2.00 6.78 27,500 29,500 29,500 10 295,000
31/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
30/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
27/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
26/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
24/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
23/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
20/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
19/12/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
17/12/2019 27,500 2.00 7.27 25,500 27,500 27,500 10 275,000
16/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
13/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
12/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
11/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
10/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
09/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
06/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
04/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
03/12/2019 25,500 2.00 7.84 23,500 25,500 25,500 2,600 66,300,000
02/12/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
29/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
28/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
27/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
26/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
25/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
22/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
21/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
20/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
19/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
18/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
15/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
14/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
13/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
12/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
11/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
08/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
07/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
06/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
05/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
04/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
01/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
31/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
30/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
29/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
28/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
25/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
24/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
23/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
22/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
21/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
18/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
17/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
16/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
15/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
14/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
11/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
10/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
09/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
08/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
07/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
04/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
03/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
02/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
30/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
27/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
26/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
25/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
24/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
23/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
20/09/2019 23,500 1.60 6.81 21,900 23,500 23,500 10 235,000
19/09/2019 21,900 1.30 5.94 20,600 21,900 21,900 100 2,190,000
18/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
17/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
16/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
13/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
12/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
11/09/2019 20,600 1.40 6.80 19,200 20,600 20,600 10 206,000
10/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
09/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
06/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
05/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
04/09/2019 19,200 1.30 6.77 17,900 19,200 19,200 10 192,000
30/08/2019 17,900 1.40 7.82 16,500 17,900 17,900 10 179,000
25/07/2019 16,500 1.40 8.48 15,100 16,500 16,500 10 165,000
28/06/2019 15,100 -1.60 -10.60 16,700 15,100 15,100 10 151,000
27/06/2019 16,700 1.40 8.38 15,300 16,700 16,700 10 167,000
26/06/2019 15,300 1.30 8.50 14,000 15,300 15,300 10 153,000
25/06/2019 14,000 0.10 0.71 13,900 14,000 12,600 60 840,000
24/06/2019 13,900 0.40 2.88 13,500 13,900 13,900 10 139,000
21/06/2019 13,500 0.90 6.67 12,600 13,500 13,500 10 135,000
20/06/2019 12,600 1.00 7.94 11,600 12,600 12,600 10 126,000
19/06/2019 11,600 0.90 7.76 10,700 11,600 11,600 10 116,000
18/06/2019 11,600 0.90 7.76 10,700 11,600 11,600 10 116,000
17/06/2019 10,700 0.50 4.67 10,200 10,700 9,200 40 428,000
16/06/2019 10,700 0.50 4.67 10,200 10,700 9,200 40 428,000
14/06/2019 10,700 0.50 4.67 10,200 10,700 9,200 40 428,000
11/06/2019 10,200 -1.10 -10.78 11,300 12,400 10,200 70 714,000
10/06/2019 11,300 0.90 7.96 10,400 11,300 9,400 60 678,000
06/06/2019 10,400 0.90 8.65 9,500 10,400 10,400 10 104,000
05/06/2019 10,400 0.90 8.65 9,500 10,400 10,400 10 104,000
04/06/2019 9,500 0.60 6.32 8,900 9,500 9,500 10 95,000
03/06/2019 9,500 0.60 6.32 8,900 9,500 9,500 10 95,000
13/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
12/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
10/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
25/03/2019 8,900 0.30 3.37 8,600 8,900 7,800 1,340 11,926,000
22/03/2019 8,600 0.60 6.98 8,000 8,600 8,600 10 86,000
21/03/2019 8,000 -0.40 -5.00 8,400 9,200 8,000 30 240,000
20/03/2019 8,400 0.70 8.33 7,700 8,400 7,000 130 1,092,000
19/03/2019 7,700 -0.80 -10.39 8,500 7,700 7,700 70 539,000
18/03/2019 8,500 -0.70 -8.24 9,200 8,500 8,500 2,500 21,250,000
14/03/2019 9,200 0.60 6.52 8,600 9,200 9,200 10 92,000
13/03/2019 8,600 -0.10 -1.16 8,700 9,400 7,900 30 258,000
12/03/2019 8,700 -0.90 -10.34 9,600 8,700 8,700 10 87,000
08/03/2019 9,600 -1.00 -10.42 10,600 11,000 9,600 20 192,000
07/03/2019 10,600 0.70 6.60 9,900 10,600 10,600 10 106,000
01/03/2019 9,900 -0.50 -5.05 10,400 9,900 9,400 60 594,000
28/02/2019 10,400 -1.10 -10.58 11,500 10,400 10,400 10 104,000
27/02/2019 11,500 1.00 8.70 10,500 11,500 11,500 20 230,000
26/02/2019 10,500 -1.10 -10.48 11,600 10,500 10,500 10 105,000
25/02/2019 11,600 0.80 6.90 10,800 11,600 11,600 10 116,000
22/02/2019 10,800 -1.20 -11.11 12,000 10,800 10,800 10 108,000
21/02/2019 12,000 0.80 6.67 11,200 12,000 12,000 10 120,000
19/02/2019 12,400 0.90 7.26 11,500 12,400 12,400 10 124,000
18/02/2019 11,500 0.90 7.83 10,600 11,500 9,600 190 2,185,000
12/02/2019 11,700 1.00 8.55 10,700 11,700 11,700 10 117,000
31/01/2019 10,700 0.90 8.41 9,800 10,700 10,700 10 107,000
30/01/2019 9,800 -1.00 -10.20 10,800 11,800 9,800 20 196,000
28/01/2019 10,800 -1.10 -10.19 11,900 13,000 10,800 20 216,000
22/01/2019 11,900 -1.30 -10.92 13,200 11,900 11,900 10,000 119,000,000
19/01/2019 14,600 -1.60 -10.96 16,200 14,600 14,600 10,000 146,000,000
02/01/2019 24,500 -24.50 -100.00 24,500 0 0 0 0
28/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
27/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
26/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
25/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
24/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
21/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
20/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
19/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
18/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
17/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
14/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
13/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
12/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
11/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
10/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
07/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
06/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
05/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
04/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
03/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
29/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
28/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
27/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
26/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
23/11/2018 24,500 1.70 6.94 22,800 24,500 23,000 20,100 492,450,000
22/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
21/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
20/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
19/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
16/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
15/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
14/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
13/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
12/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
09/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
08/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
07/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
06/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
05/11/2018 22,800 1.50 6.58 21,300 22,800 22,800 100 2,280,000
02/11/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
01/11/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
31/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
30/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
29/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
26/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
25/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
24/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
23/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
22/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
19/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
18/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
17/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
16/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
15/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
12/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
11/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
10/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
09/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
08/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
05/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
04/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
03/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
02/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
01/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
28/09/2018 21,300 -2.30 -10.80 23,600 21,300 21,300 100 2,130,000
27/09/2018 23,600 1.80 7.63 21,800 23,600 23,600 100 2,360,000
26/09/2018 21,800 1.80 8.26 20,000 21,800 21,800 100 2,180,000
25/09/2018 20,000 1.10 5.50 18,900 20,000 20,000 100 2,000,000
24/09/2018 18,900 1.70 8.99 17,200 18,900 18,900 100 1,890,000
21/09/2018 17,200 1.50 8.72 15,700 17,200 15,700 200 3,440,000
20/09/2018 15,700 1.40 8.92 14,300 15,700 15,700 100 1,570,000
19/09/2018 14,300 1.30 9.09 13,000 14,300 14,300 100 1,430,000
18/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
17/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
14/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
13/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
11/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
10/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/09/2018 13,000 1.10 8.46 11,900 13,000 13,000 100 1,300,000
06/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
05/09/2018 11,900 0.90 7.56 11,000 11,900 9,900 700 8,330,000
04/09/2018 11,000 -0.10 -0.91 11,100 11,000 10,000 1,000 11,000,000
31/08/2018 11,100 -0.50 -4.50 11,600 12,700 10,500 1,900 21,090,000
30/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
29/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
28/08/2018 11,600 -0.10 -0.86 12,900 11,600 11,600 600 6,960,000
27/08/2018 11,700 -1.20 -10.26 12,900 11,700 11,700 100 1,170,000
24/08/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
23/08/2018 12,900 -1.40 -10.85 14,300 12,900 12,900 100 1,290,000
22/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
21/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
20/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
17/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
16/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
15/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
14/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
13/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
10/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
09/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
08/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
07/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
06/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
03/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
02/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
01/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
31/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
30/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
27/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
26/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
25/07/2018 14,300 -1.50 -10.49 15,800 14,300 14,300 29,100 416,130,000
24/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
23/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
20/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
19/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
18/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
17/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
16/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
13/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
12/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
11/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
10/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
09/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
06/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
05/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
04/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
03/07/2018 15,800 1.40 8.86 14,400 15,800 15,800 200 3,160,000
29/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
28/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
27/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
26/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
25/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
22/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
21/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
20/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
19/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
18/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
15/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
14/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
13/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
12/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
11/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
08/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
07/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
06/06/2018 14,400 -1.50 -10.42 15,900 14,400 14,400 200 2,880,000
05/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
04/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
01/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
31/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
30/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
29/05/2018 15,900 1.40 8.81 14,500 15,900 15,900 100 1,590,000
28/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
25/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
24/05/2018 14,500 1.10 7.59 13,400 14,500 14,500 100 1,450,000
23/05/2018 13,400 1.10 8.21 12,300 13,400 13,400 100 1,340,000
22/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
21/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
18/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
17/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
16/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
15/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
14/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
11/05/2018 12,300 1.10 8.94 11,200 12,300 12,300 100 1,230,000
10/05/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
09/05/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
08/05/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
07/05/2018 11,200 -0.20 -1.79 11,400 11,200 10,300 300 3,360,000
04/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
03/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
02/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
27/04/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
26/04/2018 11,400 1.00 8.77 10,400 11,400 11,400 100 1,140,000
24/04/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
23/04/2018 10,400 0.80 7.69 9,600 10,500 8,700 400 4,160,000
20/04/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
19/04/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
18/04/2018 9,600 -1.00 -10.42 10,600 9,600 9,600 100 960,000
13/04/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/04/2018 13,000 -1.40 -10.77 14,400 15,800 13,000 200 2,600,000
11/04/2018 14,400 -1.50 -10.42 15,900 17,400 14,400 1,200 17,280,000
10/04/2018 15,900 -1.70 -10.69 17,600 15,900 15,900 600 9,540,000
09/04/2018 17,600 -1.90 -10.80 19,500 17,600 17,600 100 1,760,000
06/04/2018 19,500 -2.10 -10.77 21,600 19,500 19,500 100 1,950,000
05/04/2018 21,600 1.60 7.41 20,000 21,600 21,600 100 2,160,000
04/04/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
03/04/2018 20,000 1.20 6.00 18,800 20,000 20,000 100 2,000,000
02/04/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
30/03/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
29/03/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
28/03/2018 18,800 -0.10 -0.53 18,900 18,800 18,000 30,000 564,000,000
27/03/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
26/03/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
23/03/2018 18,900 -0.50 -2.65 19,400 18,900 17,500 200 3,780,000
22/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
21/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
20/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
19/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
16/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
15/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
14/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
13/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
12/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
09/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
08/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
07/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
06/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
05/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
02/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
01/03/2018 19,400 -0.10 -0.52 19,500 19,400 19,400 100 1,940,000
28/02/2018 19,500 1.50 7.69 18,000 19,500 19,500 100 1,950,000
27/02/2018 18,000 1.20 6.67 16,800 18,000 18,000 100 1,800,000
26/02/2018 16,800 0.80 4.76 16,000 16,800 16,800 100 1,680,000
23/02/2018 16,000 1.00 6.25 15,000 16,000 16,000 100 1,600,000
22/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
21/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
13/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
12/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
09/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
08/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
07/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
06/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
05/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
02/02/2018 15,000 1.00 6.67 14,000 15,000 14,000 600 9,000,000
01/02/2018 14,000 1.10 7.86 12,900 14,000 14,000 100 1,400,000
31/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
30/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
29/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
26/01/2018 12,900 -0.80 -6.20 13,700 12,900 12,900 100 1,290,000
25/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
24/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
23/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
22/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
19/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
18/01/2018 13,700 -0.30 -2.19 14,000 13,700 12,600 300 4,110,000
17/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
12/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
11/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
10/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
08/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
03/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
02/01/2018 14,000 0.20 1.43 13,800 14,000 14,000 8,000 112,000,000
29/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
28/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
27/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
26/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
25/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
22/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
21/12/2017 13,800 -0.20 -1.45 14,000 13,900 13,800 1,700 23,460,000
20/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
19/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
18/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
15/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
14/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
13/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
12/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
11/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
08/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
07/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
05/12/2017 14,000 -0.50 -3.45 14,000 14,000 14,000 100 1,400,000
04/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
01/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
30/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
22/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
17/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
16/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
15/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
10/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
06/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/11/2017 14,500 -1.20 -7.64 14,500 14,500 14,500 100 1,450,000
02/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
01/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
31/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
30/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
27/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
26/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
25/10/2017 15,700 1.40 9.79 14,300 15,700 14,300 210 3,297,000
24/10/2017 14,300 1.00 7.52 14,300 14,300 14,300 100 1,430,000
23/10/2017 13,300 1.10 9.02 13,300 13,300 13,300 100 1,330,000
20/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 87 1,061,400
19/10/2017 12,200 0.50 4.27 11,500 12,200 11,500 400 4,880,000
18/10/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
17/10/2017 11,700 -0.30 -2.50 11,700 11,700 11,700 100 1,170,000
16/10/2017 12,000 1.00 9.09 11,000 12,000 11,000 300 3,600,000
13/10/2017 11,000 1.00 10.00 11,000 11,000 11,000 800 8,800,000
12/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
10/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/10/2017 10,000 0.20 2.04 10,000 10,000 10,000 200 2,000,000
05/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
03/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
02/10/2017 9,800 0.80 8.89 9,000 9,800 9,000 600 5,880,000
29/09/2017 9,000 -0.10 -1.10 8,400 9,000 8,400 1,900 17,100,000
28/09/2017 9,100 -0.10 -1.09 9,100 9,100 9,100 900 8,190,000
27/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/09/2017 9,200 0.00 ■■ 0.00 8,500 9,200 8,500 200 1,840,000
22/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
21/09/2017 9,200 0.20 2.22 8,700 9,200 8,700 6,900 63,480,000
20/09/2017 9,000 -0.40 -4.26 8,700 9,000 8,700 3,100 27,900,000
19/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/09/2017 9,400 -0.30 -3.09 9,400 9,400 9,400 1,800 16,920,000
15/09/2017 9,700 0.70 7.78 9,100 9,700 9,100 3,500 33,950,000
14/09/2017 9,000 -0.10 -1.10 9,000 9,000 9,000 2,800 25,200,000
13/09/2017 9,100 0.00 ■■ 0.00 8,400 9,100 8,400 1,700 15,470,000
12/09/2017 9,100 0.10 1.11 9,100 9,100 9,100 2,600 23,660,000
11/09/2017 9,000 -0.30 -3.23 9,000 10,100 8,500 2,800 25,200,000
08/09/2017 9,300 0.80 9.41 8,500 9,300 8,400 9,200 85,560,000
07/09/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/09/2017 8,500 0.10 1.19 8,500 8,500 8,500 760 6,460,000
05/09/2017 8,400 -0.10 -1.18 8,500 8,500 8,400 19,500 163,800,000
01/09/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 700 5,950,000
31/08/2017 8,500 0.10 1.19 8,500 8,500 8,500 500 4,250,000
30/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 800 6,720,000
29/08/2017 8,400 -0.10 -1.18 8,500 8,500 8,000 2,500 21,000,000
28/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,300 19,550,000
24/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 2,200 18,700,000
23/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,600 13,600,000
22/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 1,300 11,050,000
18/08/2017 8,500 0.10 1.19 8,500 8,500 8,500 1,600 13,600,000
17/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
16/08/2017 8,400 0.10 1.20 8,400 8,400 8,400 1,100 9,240,000
15/08/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,200 9,960,000
14/08/2017 8,300 0.10 1.22 8,200 8,300 8,200 2,200 18,260,000
11/08/2017 8,200 0.10 1.23 8,200 8,200 8,200 1,400 11,480,000
10/08/2017 8,100 0.20 2.53 7,900 8,100 7,800 10,000 81,000,000
09/08/2017 7,900 -0.10 -1.25 7,900 7,900 7,900 3,100 24,490,000
08/08/2017 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 5,000 40,000,000
07/08/2017 8,000 0.00 ■■ 0.00 7,500 8,000 7,200 8,600 68,800,000
04/08/2017 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 12,700 101,600,000
03/08/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,310 26,480,000
02/08/2017 8,000 -0.10 -1.23 8,100 8,100 7,500 13,900 111,200,000
01/08/2017 8,100 0.10 1.25 8,100 8,100 8,100 3,000 24,300,000
31/07/2017 8,000 0.10 1.27 8,100 8,100 7,500 16,000 128,000,000
(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