Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -1.59 (-0.12%)
  • HNX-Index 359.63 -1.39 (-0.39%)
  • UPCOM-Index 98.07 -0.30 (-0.30%)
CTCP An Trường An
An Truong An Joint Stock Company
Mã CK:      ATG      2.70      +0.30 (+11.11%)      (cập nhật 21:30 24/09/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dầu mỏ - Khai khoáng
Website: http://atajsc.com/
ATG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/09/2021 2,700 0.30 11.11 2,400 2,700 2,400 1,533,900 4,141,530,000
23/09/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
22/09/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
21/09/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
20/09/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
17/09/2021 2,400 0.30 12.50 2,100 2,400 2,400 79,000 189,600,000
16/09/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
15/09/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
14/09/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
13/09/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
10/09/2021 2,100 0.20 9.52 1,900 2,100 2,100 175,200 367,920,000
09/09/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
08/09/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
07/09/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
06/09/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
01/09/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
31/08/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
30/08/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
27/08/2021 1,900 0.20 10.53 1,700 1,900 1,800 725,500 1,378,450,000
26/08/2021 1,800 -1.70 -94.44 1,700 0 0 0 0
25/08/2021 1,800 -1.70 -94.44 1,700 0 0 0 0
24/08/2021 1,800 -1.70 -94.44 1,700 0 0 0 0
23/08/2021 1,800 -1.70 -94.44 1,700 0 0 0 0
20/08/2021 1,800 0.20 11.11 1,600 1,800 1,400 4,561,600 8,210,880,000
19/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
18/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
17/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
16/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
13/08/2021 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 534,800 855,680,000
12/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
11/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
10/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
09/08/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
06/08/2021 1,600 0.20 12.50 1,400 1,600 1,500 1,231,700 1,970,720,000
05/08/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
04/08/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
03/08/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
02/08/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
30/07/2021 1,400 0.10 7.14 1,300 1,400 1,400 283,700 397,180,000
29/07/2021 1,500 -1.30 -86.67 1,300 0 0 0 0
28/07/2021 1,500 -1.30 -86.67 1,300 0 0 0 0
27/07/2021 1,500 -1.30 -86.67 1,300 0 0 0 0
26/07/2021 1,500 -1.30 -86.67 1,400 0 0 0 0
23/07/2021 1,500 0.10 6.67 1,400 1,600 1,200 2,975,800 4,463,700,000
22/07/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
21/07/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
20/07/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
19/07/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
16/07/2021 1,400 -0.20 -14.29 1,600 1,500 1,400 422,100 590,940,000
15/07/2021 1,500 -1.60 -106.67 1,600 0 0 0 0
14/07/2021 1,500 -1.60 -106.67 1,600 0 0 0 0
13/07/2021 1,500 -1.60 -106.67 1,600 0 0 0 0
12/07/2021 1,500 -1.60 -106.67 1,600 0 0 0 0
09/07/2021 1,500 -0.10 -6.67 1,600 1,800 1,400 1,778,500 2,667,750,000
08/07/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
07/07/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
06/07/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
05/07/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
02/07/2021 1,600 0.20 12.50 1,400 1,600 1,600 1,341,100 2,145,760,000
01/07/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
30/06/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
29/06/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
28/06/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
25/06/2021 1,400 0.10 7.14 1,300 1,400 1,300 3,409,800 4,773,720,000
24/06/2021 1,300 -1.30 -100.00 1,300 0 0 0 0
23/06/2021 1,300 -1.30 -100.00 1,300 0 0 0 0
22/06/2021 1,300 -1.30 -100.00 1,300 0 0 0 0
21/06/2021 1,300 -1.30 -100.00 1,300 0 0 0 0
18/06/2021 1,300 0.10 7.69 1,200 1,300 1,300 590,400 767,520,000
17/06/2021 1,200 -1.20 -100.00 1,200 0 0 0 0
16/06/2021 1,200 -1.20 -100.00 1,200 0 0 0 0
14/06/2021 1,200 -1.20 -100.00 1,200 0 0 0 0
11/06/2021 1,200 0.10 8.33 1,100 1,200 1,200 162,200 194,640,000
10/06/2021 1,100 -1.10 -100.00 1,100 0 0 0 0
09/06/2021 1,100 -1.10 -100.00 1,100 0 0 0 0
08/06/2021 1,100 -1.10 -100.00 1,100 0 0 0 0
07/06/2021 1,100 -1.10 -100.00 1,100 0 0 0 0
04/06/2021 1,100 0.10 9.09 1,000 1,100 1,100 82,600 90,860,000
03/06/2021 1,000 -1.00 -100.00 1,000 0 0 0 0
02/06/2021 1,000 -1.00 -100.00 1,000 0 0 0 0
01/06/2021 1,000 -1.00 -100.00 1,000 0 0 0 0
31/05/2021 1,000 -1.00 -100.00 900 0 0 0 0
28/05/2021 1,000 0.10 10.00 900 1,000 1,000 360,500 360,500,000
27/05/2021 900 -0.90 -100.00 900 0 0 0 0
26/05/2021 900 -0.90 -100.00 900 0 0 0 0
25/05/2021 900 -0.90 -100.00 900 0 0 0 0
24/05/2021 900 -0.90 -100.00 900 0 0 0 0
21/05/2021 900 0.10 11.11 800 900 900 174,500 157,050,000
20/05/2021 800 -0.80 -100.00 800 0 0 0 0
19/05/2021 800 -0.80 -100.00 800 0 0 0 0
18/05/2021 800 -0.80 -100.00 800 0 0 0 0
17/05/2021 800 -0.80 -100.00 800 0 0 0 0
14/05/2021 800 0.20 25.00 600 800 800 219,400 175,520,000
13/10/2020 610 0.00 ■■ 0.00 620 640 580 72,076 43,966,360
12/10/2020 620 0.00 ■■ 0.00 660 670 620 48,423 30,022,260
09/10/2020 660 0.00 ■■ 0.00 640 670 600 40,866 26,971,560
08/10/2020 640 0.00 ■■ 0.00 670 670 630 62,513 40,008,320
07/10/2020 670 0.00 ■■ 0.00 680 720 660 15,636 10,476,120
06/10/2020 680 0.00 ■■ 0.00 720 760 680 12,762 8,678,160
05/10/2020 720 0.00 ■■ 0.00 720 730 680 7,909 5,694,480
04/10/2020 720 0.00 ■■ 0.00 710 740 670 5,970 4,298,400
02/10/2020 720 0.00 ■■ 0.00 710 740 670 5,970 4,298,400
01/10/2020 710 0.00 ■■ 0.00 670 710 670 25,936 18,414,560
30/09/2020 670 0.00 ■■ 0.00 630 670 620 72,540 48,601,800
29/09/2020 630 0.00 ■■ 0.00 630 650 610 16,054 10,114,020
28/09/2020 630 0.00 ■■ 0.00 630 630 600 10,457 6,587,910
25/09/2020 630 0.00 ■■ 0.00 640 650 600 12,135 7,645,050
24/09/2020 640 0.00 ■■ 0.00 620 640 620 3,841 2,458,240
23/09/2020 620 0.00 ■■ 0.00 650 650 620 18,135 11,243,700
22/09/2020 650 0.00 ■■ 0.00 650 650 630 2,692 1,749,800
21/09/2020 650 0.00 ■■ 0.00 620 660 630 28,437 18,484,050
18/09/2020 620 0.00 ■■ 0.00 660 660 620 60,117 37,272,540
17/09/2020 660 0.00 ■■ 0.00 670 670 630 29,506 19,473,960
16/09/2020 670 0.00 ■■ 0.00 650 690 650 4,299 2,880,330
15/09/2020 650 0.00 ■■ 0.00 680 680 640 10,144 6,593,600
14/09/2020 680 0.00 ■■ 0.00 670 700 650 10,313 7,012,840
13/09/2020 670 0.00 ■■ 0.00 650 670 650 6,020 4,033,400
11/09/2020 670 0.00 ■■ 0.00 650 670 650 6,020 4,033,400
10/09/2020 650 0.00 ■■ 0.00 660 670 650 5,599 3,639,350
09/09/2020 660 0.02 3.03 640 680 620 94,400 62,304,000
08/09/2020 640 0.00 ■■ 0.00 600 640 600 13,423 8,590,720
07/09/2020 600 0.00 ■■ 0.00 600 620 600 8,867 5,320,200
04/09/2020 600 0.00 ■■ 0.00 610 620 600 14,096 8,457,600
03/09/2020 610 0.00 ■■ 0.00 620 630 610 1,389 847,290
02/09/2020 620 0.00 ■■ 0.00 630 630 610 7,580 4,699,600
01/09/2020 620 0.00 ■■ 0.00 630 630 610 7,580 4,699,600
31/08/2020 630 0.00 ■■ 0.00 620 640 620 9,575 6,032,250
29/08/2020 620 0.00 ■■ 0.00 620 650 610 6,606 4,095,720
28/08/2020 620 0.00 ■■ 0.00 620 650 610 6,606 4,095,720
27/08/2020 620 0.00 ■■ 0.00 620 650 620 17,389 10,781,180
26/08/2020 620 0.00 ■■ 0.00 660 660 620 15,943 9,884,660
25/08/2020 660 0.00 ■■ 0.00 660 660 650 11,813 7,796,580
24/08/2020 660 0.00 ■■ 0.00 650 660 630 14,099 9,305,340
21/08/2020 650 0.00 ■■ 0.00 640 650 640 1,306 848,900
20/08/2020 640 0.00 ■■ 0.00 650 660 630 35,016 22,410,240
19/08/2020 650 0.00 ■■ 0.00 650 670 640 23,202 15,081,300
18/08/2020 650 0.00 ■■ 0.00 640 670 630 15,348 9,976,200
17/08/2020 640 0.00 ■■ 0.00 660 660 640 2,638 1,688,320
15/08/2020 660 0.00 ■■ 0.00 670 670 640 4,999 3,299,340
14/08/2020 660 0.00 ■■ 0.00 670 670 640 4,999 3,299,340
13/08/2020 670 0.00 ■■ 0.00 660 670 620 12,052 8,074,840
12/08/2020 660 0.00 ■■ 0.00 680 720 640 2,814 1,857,240
11/08/2020 680 0.00 ■■ 0.00 710 740 680 652 443,360
10/08/2020 710 0.00 ■■ 0.00 670 710 640 42,503 30,177,130
09/08/2020 670 0.00 ■■ 0.00 660 700 650 4,317 2,892,390
07/08/2020 670 0.00 ■■ 0.00 660 700 650 4,317 2,892,390
06/08/2020 660 0.00 ■■ 0.00 700 730 660 5,314 3,507,240
05/08/2020 700 0.00 ■■ 0.00 710 740 670 3,605 2,523,500
04/08/2020 710 0.00 ■■ 0.00 710 750 710 2,014 1,429,940
03/08/2020 710 0.00 ■■ 0.00 700 740 660 4,173 2,962,830
02/08/2020 700 0.00 ■■ 0.00 670 710 700 203 142,100
31/07/2020 700 0.00 ■■ 0.00 670 710 700 203 142,100
30/07/2020 670 0.00 ■■ 0.00 630 670 610 370 247,900
29/07/2020 630 0.00 ■■ 0.00 670 660 630 10,680 6,728,400
28/07/2020 670 0.00 ■■ 0.00 640 680 600 10,160 6,807,200
27/07/2020 640 0.00 ■■ 0.00 680 680 640 9,599 6,143,360
26/07/2020 680 0.00 ■■ 0.00 730 730 680 13,847 9,415,960
24/07/2020 680 0.00 ■■ 0.00 730 730 680 13,847 9,415,960
23/07/2020 730 -0.10 -13.70 780 770 730 6,578 4,801,940
22/07/2020 780 0.00 ■■ 0.00 780 780 740 2,053 1,601,340
21/07/2020 780 0.00 ■■ 0.00 770 790 720 5,178 4,038,840
20/07/2020 770 0.00 ■■ 0.00 820 820 770 9,597 7,389,690
17/07/2020 820 0.00 ■■ 0.00 840 840 800 6,582 5,397,240
16/07/2020 840 0.00 ■■ 0.00 840 840 800 1,784 1,498,560
15/07/2020 840 0.00 ■■ 0.00 790 840 790 70,520 59,236,800
14/07/2020 790 0.00 ■■ 0.00 800 800 760 634 500,860
13/07/2020 800 0.00 ■■ 0.00 780 800 780 22,518 18,014,400
10/07/2020 780 0.00 ■■ 0.00 790 800 780 6,682 5,211,960
09/07/2020 790 0.10 12.66 740 790 740 28,117 22,212,430
08/07/2020 740 -0.10 -13.51 790 820 740 14,557 10,772,180
07/07/2020 790 0.00 ■■ 0.00 800 830 760 2,912 2,300,480
06/07/2020 800 0.00 ■■ 0.00 780 830 780 8,698 6,958,400
03/07/2020 780 0.10 12.82 730 780 730 15,636 12,196,080
02/07/2020 730 0.00 ■■ 0.00 690 730 690 6,430 4,693,900
01/07/2020 690 0.00 ■■ 0.00 650 690 690 6,001 4,140,690
30/06/2020 650 0.00 ■■ 0.00 690 730 650 5,952 3,868,800
29/06/2020 690 0.00 ■■ 0.00 690 690 650 2,385 1,645,650
26/06/2020 690 -0.04 -5.80 730 730 680 8,330 5,747,700
25/06/2020 730 0.00 ■■ 0.00 720 730 670 6,277 4,582,210
24/06/2020 720 0.00 ■■ 0.00 710 720 670 8,460 6,091,200
23/06/2020 710 0.00 ■■ 0.00 730 730 680 10,977 7,793,670
22/06/2020 730 -0.10 -13.70 780 830 730 10,351 7,556,230
20/06/2020 780 0.00 ■■ 0.00 800 840 750 23,450 18,291,000
19/06/2020 780 0.00 ■■ 0.00 800 840 750 23,450 18,291,000
18/06/2020 800 -0.10 -12.50 860 880 800 22,261 17,808,800
17/06/2020 860 -0.03 -3.49 890 950 830 138,520 119,127,200
16/06/2020 890 0.10 11.24 840 890 870 47,816 42,556,240
15/06/2020 840 0.00 ■■ 0.00 790 840 810 32,973 27,697,320
12/06/2020 790 0.10 12.66 740 790 740 15,912 12,570,480
11/06/2020 740 0.00 ■■ 0.00 700 740 740 5,740 4,247,600
10/06/2020 700 0.00 ■■ 0.00 660 700 700 12,958 9,070,600
09/06/2020 660 0.04 6.06 620 660 640 76,370 50,404,200
08/06/2020 620 0.00 ■■ 0.00 580 620 620 3,546 2,198,520
06/06/2020 580 0.00 ■■ 0.00 550 580 550 14,250 8,265,000
05/06/2020 580 0.00 ■■ 0.00 550 580 550 14,250 8,265,000
04/06/2020 550 0.00 ■■ 0.00 540 560 540 5,622 3,092,100
03/06/2020 540 0.00 ■■ 0.00 540 550 530 871 470,340
02/06/2020 540 0.00 ■■ 0.00 550 560 530 5,754 3,107,160
01/06/2020 550 0.00 ■■ 0.00 530 560 530 17,397 9,568,350
31/05/2020 530 0.00 ■■ 0.00 550 560 520 8,660 4,589,800
29/05/2020 530 0.00 ■■ 0.00 550 560 520 8,660 4,589,800
28/05/2020 550 0.00 ■■ 0.00 540 550 530 1,556 855,800
27/05/2020 540 0.00 ■■ 0.00 550 560 520 774 417,960
26/05/2020 550 0.00 ■■ 0.00 530 560 520 1,182 650,100
25/05/2020 530 0.00 ■■ 0.00 530 540 510 4,337 2,298,610
24/05/2020 530 0.00 ■■ 0.00 530 540 510 7,165 3,797,450
22/05/2020 530 0.00 ■■ 0.00 530 540 510 7,165 3,797,450
21/05/2020 530 0.00 ■■ 0.00 530 540 520 12,926 6,850,780
20/05/2020 530 0.00 ■■ 0.00 530 530 520 7,910 4,192,300
19/05/2020 530 0.00 ■■ 0.00 520 530 520 2,179 1,154,870
18/05/2020 520 0.00 ■■ 0.00 520 530 520 2,500 1,300,000
17/05/2020 520 0.00 ■■ 0.00 530 530 520 5,566 2,894,320
15/05/2020 520 0.00 ■■ 0.00 530 530 520 5,566 2,894,320
14/05/2020 530 0.00 ■■ 0.00 530 550 520 1,704 903,120
13/05/2020 530 0.00 ■■ 0.00 530 530 520 1,433 759,490
12/05/2020 530 0.00 ■■ 0.00 520 530 500 4,824 2,556,720
11/05/2020 520 0.00 ■■ 0.00 530 540 510 4,059 2,110,680
10/05/2020 530 0.00 ■■ 0.00 530 530 520 1,090 577,700
08/05/2020 530 0.00 ■■ 0.00 530 530 520 1,090 577,700
07/05/2020 530 0.00 ■■ 0.00 540 550 520 1,323 701,190
06/05/2020 540 0.00 ■■ 0.00 540 540 520 4,641 2,506,140
05/05/2020 540 0.00 ■■ 0.00 550 560 530 2,853 1,540,620
04/05/2020 550 0.00 ■■ 0.00 550 560 520 798 438,900
01/05/2020 550 0.00 ■■ 0.00 520 550 510 9,343 5,138,650
30/04/2020 550 0.00 ■■ 0.00 520 550 510 9,343 5,138,650
29/04/2020 550 0.00 ■■ 0.00 520 550 510 9,343 5,138,650
28/04/2020 520 0.00 ■■ 0.00 530 520 510 7,617 3,960,840
27/04/2020 530 0.00 ■■ 0.00 540 540 510 14,018 7,429,540
26/04/2020 540 0.00 ■■ 0.00 530 540 530 3,675 1,984,500
24/04/2020 540 0.00 ■■ 0.00 530 540 530 3,675 1,984,500
23/04/2020 530 0.00 ■■ 0.00 550 550 530 1,646 872,380
22/04/2020 550 0.00 ■■ 0.00 560 560 540 1,033 568,150
21/04/2020 560 0.00 ■■ 0.00 560 560 530 481 269,360
20/04/2020 560 0.00 ■■ 0.00 560 570 530 13,139 7,357,840
19/04/2020 560 0.00 ■■ 0.00 560 570 540 3,201 1,792,560
17/04/2020 560 0.00 ■■ 0.00 560 570 540 3,201 1,792,560
16/04/2020 560 0.00 ■■ 0.00 560 590 540 1,792 1,003,520
15/04/2020 560 0.00 ■■ 0.00 570 570 550 2,451 1,372,560
14/04/2020 570 0.00 ■■ 0.00 550 580 540 907 516,990
13/04/2020 550 0.00 ■■ 0.00 540 570 540 3,196 1,757,800
12/04/2020 540 0.00 ■■ 0.00 580 580 540 8,592 4,639,680
10/04/2020 540 0.00 ■■ 0.00 580 580 540 8,592 4,639,680
09/04/2020 580 0.00 ■■ 0.00 570 600 560 3,492 2,025,360
08/04/2020 570 0.00 ■■ 0.00 600 600 560 23,296 13,278,720
07/04/2020 600 0.00 ■■ 0.00 620 620 580 2,798 1,678,800
06/04/2020 620 0.00 ■■ 0.00 600 620 580 1,128 699,360
05/04/2020 600 0.00 ■■ 0.00 570 600 570 916 549,600
03/04/2020 600 0.00 ■■ 0.00 570 600 570 916 549,600
02/04/2020 570 0.00 ■■ 0.00 540 570 540 504 287,280
01/04/2020 570 0.00 ■■ 0.00 540 570 540 504 287,280
31/03/2020 540 0.00 ■■ 0.00 560 590 540 3,091 1,669,140
30/03/2020 560 0.00 ■■ 0.00 600 600 560 6,695 3,749,200
29/03/2020 600 0.00 ■■ 0.00 640 640 600 1,175 705,000
27/03/2020 600 0.00 ■■ 0.00 640 640 600 1,175 705,000
26/03/2020 640 0.00 ■■ 0.00 650 650 610 676 432,640
25/03/2020 650 0.00 ■■ 0.00 640 660 630 2,089 1,357,850
24/03/2020 640 0.00 ■■ 0.00 600 640 590 2,817 1,802,880
23/03/2020 600 0.00 ■■ 0.00 640 660 600 5,468 3,280,800
22/03/2020 640 0.00 ■■ 0.00 650 690 610 20,499 13,119,360
20/03/2020 640 0.00 ■■ 0.00 650 690 610 20,499 13,119,360
19/03/2020 650 0.00 ■■ 0.00 640 680 610 7,203 4,681,950
18/03/2020 640 0.00 ■■ 0.00 670 710 630 7,101 4,544,640
17/03/2020 670 0.00 ■■ 0.00 660 680 660 1,694 1,134,980
16/03/2020 660 0.03 4.55 630 670 640 82,540 54,476,400
13/03/2020 630 0.04 6.35 590 630 590 206,980 130,397,400
12/03/2020 590 -0.04 -6.78 630 660 590 92,950 54,840,500
11/03/2020 630 -0.03 -4.76 660 670 620 37,510 23,631,300
10/03/2020 660 0.00 ■■ 0.00 630 670 640 1,285 848,100
09/03/2020 630 0.00 ■■ 0.00 670 700 630 4,821 3,037,230
06/03/2020 670 0.00 ■■ 0.00 630 670 630 13,223 8,859,410
05/03/2020 630 0.00 ■■ 0.00 620 630 620 5,940 3,742,200
04/03/2020 620 0.00 ■■ 0.00 610 640 610 426 264,120
03/03/2020 610 0.00 ■■ 0.00 630 640 610 4,033 2,460,130
02/03/2020 630 0.00 ■■ 0.00 620 630 600 4,338 2,732,940
28/02/2020 620 0.00 ■■ 0.00 630 670 600 5,970 3,701,400
27/02/2020 630 0.00 ■■ 0.00 650 650 610 5,665 3,568,950
26/02/2020 650 0.00 ■■ 0.00 650 680 630 663 430,950
25/02/2020 650 0.00 ■■ 0.00 640 670 600 4,658 3,027,700
24/02/2020 640 0.00 ■■ 0.00 680 660 640 10,408 6,661,120
21/02/2020 680 0.00 ■■ 0.00 660 700 660 30,797 20,941,960
20/02/2020 660 0.00 ■■ 0.00 620 660 620 21,870 14,434,200
19/02/2020 620 0.00 ■■ 0.00 580 620 590 15,384 9,538,080
18/02/2020 580 0.00 ■■ 0.00 590 600 570 5,116 2,967,280
17/02/2020 590 0.00 ■■ 0.00 590 600 580 251 148,090
15/02/2020 590 0.00 ■■ 0.00 600 610 590 369 217,710
14/02/2020 590 0.00 ■■ 0.00 600 610 590 369 217,710
13/02/2020 600 0.00 ■■ 0.00 590 600 580 6,331 3,798,600
12/02/2020 590 0.00 ■■ 0.00 590 600 580 6,495 3,832,050
11/02/2020 590 0.00 ■■ 0.00 600 600 580 891 525,690
10/02/2020 600 0.00 ■■ 0.00 600 640 590 1,024 614,400
09/02/2020 600 0.00 ■■ 0.00 600 610 600 2,769 1,661,400
07/02/2020 600 0.00 ■■ 0.00 600 610 600 2,769 1,661,400
06/02/2020 600 0.00 ■■ 0.00 590 610 600 3,097 1,858,200
05/02/2020 590 0.00 ■■ 0.00 590 600 560 1,481 873,790
04/02/2020 590 0.00 ■■ 0.00 600 600 560 3,092 1,824,280
03/02/2020 600 0.00 ■■ 0.00 600 600 560 5,770 3,462,000
02/02/2020 600 0.00 ■■ 0.00 640 640 600 6,912 4,147,200
31/01/2020 600 0.00 ■■ 0.00 640 640 600 6,912 4,147,200
30/01/2020 640 0.00 ■■ 0.00 640 670 630 1,545 988,800
29/01/2020 640 0.00 ■■ 0.00 630 640 630 2,913 1,864,320
28/01/2020 640 0.00 ■■ 0.00 630 640 630 2,913 1,864,320
27/01/2020 640 0.00 ■■ 0.00 630 640 630 2,913 1,864,320
26/01/2020 640 0.00 ■■ 0.00 630 640 630 2,913 1,864,320
24/01/2020 640 0.00 ■■ 0.00 630 640 630 2,913 1,864,320
23/01/2020 640 0.00 ■■ 0.00 630 640 630 2,913 1,864,320
22/01/2020 640 0.00 ■■ 0.00 630 640 630 2,913 1,864,320
21/01/2020 630 0.02 3.17 610 650 610 49,950 31,468,500
20/01/2020 610 -0.02 -3.28 630 630 610 21,950 13,389,500
17/01/2020 630 0.01 1.59 620 650 620 17,490 11,018,700
16/01/2020 620 -0.04 -6.45 660 660 620 50,330 31,204,600
15/01/2020 660 0.01 1.52 650 670 640 6,590 4,349,400
13/01/2020 640 0.00 ■■ 0.00 660 660 640 3,155 2,019,200
10/01/2020 660 0.00 ■■ 0.00 640 670 600 4,686 3,092,760
09/01/2020 640 0.00 ■■ 0.00 650 680 630 3,258 2,085,120
08/01/2020 650 0.00 ■■ 0.00 670 670 630 4,995 3,246,750
07/01/2020 670 0.00 ■■ 0.00 670 690 660 3,069 2,056,230
06/01/2020 670 0.00 ■■ 0.00 720 720 670 6,814 4,565,380
03/01/2020 720 0.00 ■■ 0.00 680 720 690 12,677 9,127,440
02/01/2020 680 0.00 ■■ 0.00 640 680 640 2,492 1,694,560
31/12/2019 640 0.00 ■■ 0.00 680 680 640 11,168 7,147,520
30/12/2019 680 0.00 ■■ 0.00 730 730 680 14,175 9,639,000
27/12/2019 730 -0.10 -13.70 780 770 730 19,569 14,285,370
26/12/2019 780 0.00 ■■ 0.00 820 820 770 9,581 7,473,180
25/12/2019 820 0.00 ■■ 0.00 780 820 770 3,272 2,683,040
24/12/2019 780 0.00 ■■ 0.00 800 800 750 44,735 34,893,300
23/12/2019 800 0.00 ■■ 0.00 850 840 800 29,524 23,619,200
20/12/2019 850 -0.06 -7.06 910 900 850 619,800 526,830,000
19/12/2019 910 0.00 ■■ 0.00 930 930 900 3,554 3,234,140
18/12/2019 930 0.00 ■■ 0.00 940 940 900 5,678 5,280,540
17/12/2019 940 0.00 ■■ 0.00 940 960 910 9,465 8,897,100
16/12/2019 940 0.00 ■■ 0.00 970 960 910 12,093 11,367,420
13/12/2019 970 0.00 ■■ 0.00 930 990 890 19,083 18,510,510
12/12/2019 930 0.00 ■■ 0.00 970 1,000 930 7,634 7,099,620
11/12/2019 970 0.00 ■■ 0.00 980 1,020 920 31,029 30,098,130
10/12/2019 980 0.00 ■■ 0.00 970 990 970 6,902 6,763,960
09/12/2019 970 0.00 ■■ 0.00 980 1,040 970 3,489 3,384,330
06/12/2019 980 0.00 ■■ 0.00 1,010 1,040 980 2,103 2,060,940
05/12/2019 1,010 0.10 9.90 950 1,010 950 41,838 42,256,380
04/12/2019 950 0.00 ■■ 0.00 960 0 0 9,281 8,816,950
03/12/2019 960 0.00 ■■ 0.00 990 990 960 2,235 2,145,600
02/12/2019 990 0.00 ■■ 0.00 990 1,020 970 2,402 2,377,980
29/11/2019 990 0.00 ■■ 0.00 970 1,010 970 1,475 1,460,250
28/11/2019 970 0.00 ■■ 0.00 1,000 1,000 970 2,428 2,355,160
27/11/2019 1,000 0.00 ■■ 0.00 980 1,000 970 4,106 4,106,000
26/11/2019 980 0.00 ■■ 0.00 1,020 1,030 950 6,739 6,604,220
25/11/2019 1,020 0.10 9.80 960 1,020 970 3,753 3,828,060
23/11/2019 960 0.00 ■■ 0.00 1,000 1,040 960 14,499 13,919,040
22/11/2019 960 0.00 ■■ 0.00 1,000 1,040 960 14,499 13,919,040
21/11/2019 1,000 -0.10 -10.00 1,050 1,070 990 3,651 3,651,000
20/11/2019 1,050 0.00 ■■ 0.00 1,050 1,080 990 10,793 11,332,650
19/11/2019 1,050 0.00 ■■ 0.00 1,080 1,100 1,020 4,890 5,134,500
18/11/2019 1,080 0.00 ■■ 0.00 1,050 1,100 1,050 8,744 9,443,520
15/11/2019 1,050 0.00 ■■ 0.00 1,050 1,120 1,050 27,176 28,534,800
14/11/2019 1,050 0.10 9.52 990 1,050 990 30,852 32,394,600
13/11/2019 990 0.00 ■■ 0.00 1,000 1,020 980 3,040 3,009,600
12/11/2019 1,000 0.00 ■■ 0.00 1,000 1,050 980 1,734 1,734,000
11/11/2019 1,000 0.00 ■■ 0.00 1,000 1,050 970 718 718,000
08/11/2019 1,000 0.00 ■■ 0.00 1,030 1,020 970 7,510 7,510,000
07/11/2019 1,030 0.00 ■■ 0.00 1,010 1,040 1,000 3,009 3,099,270
06/11/2019 1,010 0.00 ■■ 0.00 1,000 1,050 980 4,556 4,601,560
05/11/2019 1,000 0.00 ■■ 0.00 1,010 1,040 940 3,414 3,414,000
04/11/2019 1,010 0.00 ■■ 0.00 1,020 1,080 1,010 4,986 5,035,860
01/11/2019 1,020 0.00 ■■ 0.00 1,010 1,080 1,000 11,889 12,126,780
31/10/2019 1,010 0.00 ■■ 0.00 980 1,030 960 2,715 2,742,150
30/10/2019 980 0.00 ■■ 0.00 950 1,010 950 20,983 20,563,340
29/10/2019 950 0.00 ■■ 0.00 970 1,000 930 4,998 4,748,100
28/10/2019 970 0.00 ■■ 0.00 1,010 1,010 970 4,321 4,191,370
25/10/2019 1,010 0.00 ■■ 0.00 1,000 1,010 950 14,765 14,912,650
24/10/2019 1,000 0.00 ■■ 0.00 970 1,010 960 3,518 3,518,000
23/10/2019 970 0.00 ■■ 0.00 990 1,030 960 8,481 8,226,570
22/10/2019 990 0.00 ■■ 0.00 950 1,010 960 21,757 21,539,430
21/10/2019 950 0.00 ■■ 0.00 950 970 940 6,937 6,590,150
18/10/2019 950 0.00 ■■ 0.00 970 960 940 2,277 2,163,150
17/10/2019 970 0.00 ■■ 0.00 960 970 930 8,936 8,667,920
16/10/2019 960 0.00 ■■ 0.00 970 980 940 2,140 2,054,400
15/10/2019 970 0.00 ■■ 0.00 980 1,020 970 7,424 7,201,280
14/10/2019 980 0.10 10.20 920 980 920 7,028 6,887,440
11/10/2019 920 0.00 ■■ 0.00 930 940 920 3,658 3,365,360
10/10/2019 930 0.00 ■■ 0.00 970 970 910 14,357 13,352,010
09/10/2019 970 0.00 ■■ 0.00 960 980 950 1,018 987,460
08/10/2019 960 0.00 ■■ 0.00 970 980 960 4,936 4,738,560
07/10/2019 970 0.00 ■■ 0.00 1,000 1,020 970 7,557 7,330,290
04/10/2019 1,000 0.00 ■■ 0.00 1,000 1,000 970 2,087 2,087,000
03/10/2019 1,000 0.00 ■■ 0.00 1,000 1,000 980 878 878,000
02/10/2019 1,000 0.00 ■■ 0.00 1,000 1,020 1,000 7,256 7,256,000
01/10/2019 1,000 0.00 ■■ 0.00 1,000 1,010 990 2,797 2,797,000
30/09/2019 1,000 0.00 ■■ 0.00 1,020 1,020 990 25,809 25,809,000
27/09/2019 1,020 0.00 ■■ 0.00 990 1,020 990 5,345 5,451,900
26/09/2019 990 0.00 ■■ 0.00 970 1,000 970 1,096 1,085,040
25/09/2019 970 0.00 ■■ 0.00 990 1,000 970 2,037 1,975,890
24/09/2019 990 0.00 ■■ 0.00 990 1,000 980 3,217 3,184,830
23/09/2019 990 0.00 ■■ 0.00 1,000 1,030 990 2,447 2,422,530
20/09/2019 1,000 0.00 ■■ 0.00 990 1,010 990 2,504 2,504,000
19/09/2019 990 0.00 ■■ 0.00 1,020 1,020 990 1,869 1,850,310
18/09/2019 1,020 0.00 ■■ 0.00 1,000 1,020 990 1,028 1,048,560
17/09/2019 1,000 0.00 ■■ 0.00 1,020 1,020 980 4,099 4,099,000
16/09/2019 1,020 0.00 ■■ 0.00 1,020 1,040 1,000 6,127 6,249,540
13/09/2019 1,020 0.00 ■■ 0.00 1,030 1,040 1,010 4,512 4,602,240
12/09/2019 1,030 0.00 ■■ 0.00 1,010 1,030 1,000 1,938 1,996,140
11/09/2019 1,010 0.00 ■■ 0.00 1,030 1,030 1,000 3,704 3,741,040
10/09/2019 1,040 0.02 1.92 1,020 1,040 1,020 7,800 8,112,000
09/09/2019 1,020 0.00 ■■ 0.00 1,000 1,030 1,000 1,482 1,511,640
06/09/2019 1,000 -0.10 -10.00 1,050 1,050 990 13,663 13,663,000
05/09/2019 1,050 0.00 ■■ 0.00 1,080 1,100 1,050 3,779 3,967,950
04/09/2019 1,080 0.00 ■■ 0.00 1,100 1,110 1,080 2,996 3,235,680
03/09/2019 1,100 0.00 ■■ 0.00 1,110 1,140 1,080 8,808 9,688,800
30/08/2019 1,110 0.00 ■■ 0.00 1,130 1,140 1,100 3,281 3,641,910
29/08/2019 1,130 0.00 ■■ 0.00 1,140 1,150 1,110 8,109 9,163,170
28/08/2019 1,140 0.00 ■■ 0.00 1,150 1,150 1,130 2,219 2,529,660
27/08/2019 1,150 0.00 ■■ 0.00 1,120 1,150 1,120 6,406 7,366,900
26/08/2019 1,120 0.00 ■■ 0.00 1,140 1,160 1,100 10,600 11,872,000
23/08/2019 1,140 0.00 ■■ 0.00 1,160 1,160 1,140 1,639 1,868,460
22/08/2019 1,160 0.00 ■■ 0.00 1,160 1,160 1,120 2,378 2,758,480
21/08/2019 1,160 0.00 ■■ 0.00 1,160 1,160 1,120 1,398 1,621,680
20/08/2019 1,160 0.00 ■■ 0.00 1,150 1,190 1,120 2,793 3,239,880
19/08/2019 1,110 0.00 ■■ 0.00 1,150 1,150 1,100 7,853 8,716,830
16/08/2019 1,150 0.00 ■■ 0.00 1,150 1,150 1,120 1,774 2,040,100
15/08/2019 1,150 0.00 ■■ 0.00 1,150 1,150 1,100 1,140 1,311,000
14/08/2019 1,150 0.00 ■■ 0.00 1,150 1,160 1,130 402 462,300
13/08/2019 1,150 0.00 ■■ 0.00 1,150 1,190 1,140 2,068 2,378,200
12/08/2019 1,150 0.00 ■■ 0.00 1,190 1,200 1,150 3,885 4,467,750
09/08/2019 1,190 0.00 ■■ 0.00 1,180 1,200 1,170 11,577 13,776,630
08/08/2019 1,180 0.00 ■■ 0.00 1,150 1,180 1,150 14,028 16,553,040
07/08/2019 1,150 0.00 ■■ 0.00 1,120 1,150 1,080 9,354 10,757,100
06/08/2019 1,120 0.00 ■■ 0.00 1,120 1,120 1,060 3,434 3,846,080
05/08/2019 1,120 0.00 ■■ 0.00 1,140 1,140 1,110 4,891 5,477,920
02/08/2019 1,140 0.00 ■■ 0.00 1,140 1,150 1,130 5,760 6,566,400
01/08/2019 1,140 0.00 ■■ 0.00 1,140 1,140 1,080 7,108 8,103,120
31/07/2019 1,140 0.00 ■■ 0.00 1,140 1,150 1,100 3,397 3,872,580
30/07/2019 1,140 0.00 ■■ 0.00 1,140 1,150 1,090 10,586 12,068,040
29/07/2019 1,140 0.00 ■■ 0.00 1,170 1,170 1,140 5,506 6,276,840
26/07/2019 1,170 0.00 ■■ 0.00 1,170 1,180 1,150 4,507 5,273,190
25/07/2019 1,170 0.00 ■■ 0.00 1,160 1,180 1,150 6,019 7,042,230
24/07/2019 1,160 0.00 ■■ 0.00 1,190 1,190 1,150 7,809 9,058,440
23/07/2019 1,190 0.00 ■■ 0.00 1,210 1,210 1,140 19,782 23,540,580
22/07/2019 1,210 0.00 ■■ 0.00 1,210 1,210 1,190 2,002 2,422,420
19/07/2019 1,210 0.00 ■■ 0.00 1,220 1,220 1,180 17,735 21,459,350
18/07/2019 1,220 0.00 ■■ 0.00 1,180 1,240 1,170 3,019 3,683,180
17/07/2019 1,180 0.00 ■■ 0.00 1,220 1,240 1,180 4,382 5,170,760
16/07/2019 1,220 0.00 ■■ 0.00 1,220 1,220 1,200 1,577 1,923,940
15/07/2019 1,220 0.00 ■■ 0.00 1,240 1,240 1,200 1,663 2,028,860
12/07/2019 1,240 0.00 ■■ 0.00 1,260 1,260 1,220 2,485 3,081,400
11/07/2019 1,260 0.10 7.94 1,200 1,280 1,180 10,080 12,700,800
10/07/2019 1,200 0.00 ■■ 0.00 1,220 1,230 1,180 8,955 10,746,000
09/07/2019 1,220 0.00 ■■ 0.00 1,220 1,240 1,170 5,386 6,570,920
08/07/2019 1,220 0.00 ■■ 0.00 1,260 1,280 1,220 1,762 2,149,640
05/07/2019 1,260 0.10 7.94 1,210 1,280 1,180 12,995 16,373,700
04/07/2019 1,210 0.00 ■■ 0.00 1,250 1,250 1,170 14,125 17,091,250
03/07/2019 1,250 0.00 ■■ 0.00 1,250 1,280 1,200 7,307 9,133,750
02/07/2019 1,250 0.00 ■■ 0.00 1,230 1,300 1,240 16,061 20,076,250
01/07/2019 1,230 0.10 8.13 1,150 1,230 1,140 54,789 67,390,470
28/06/2019 1,150 0.00 ■■ 0.00 1,160 1,160 1,130 5,470 6,290,500
27/06/2019 1,160 0.00 ■■ 0.00 1,160 1,160 1,140 18,114 21,012,240
26/06/2019 1,160 0.00 ■■ 0.00 1,160 1,180 1,150 3,103 3,599,480
25/06/2019 1,160 0.00 ■■ 0.00 1,170 1,170 1,150 4,272 4,955,520
24/06/2019 1,170 0.00 ■■ 0.00 1,180 1,180 1,160 8,491 9,934,470
21/06/2019 1,180 0.00 ■■ 0.00 1,150 1,190 1,150 5,743 6,776,740
20/06/2019 1,150 0.00 ■■ 0.00 1,170 1,190 1,150 12,872 14,802,800
19/06/2019 1,170 0.00 ■■ 0.00 1,180 1,180 1,150 7,235 8,464,950
18/06/2019 1,180 0.00 ■■ 0.00 1,170 1,180 1,150 8,463 9,986,340
17/06/2019 1,170 0.00 ■■ 0.00 1,200 1,230 1,140 21,989 25,727,130
16/06/2019 1,200 0.00 ■■ 0.00 1,200 1,230 1,180 5,197 6,236,400
14/06/2019 1,200 0.00 ■■ 0.00 1,200 1,230 1,180 5,197 6,236,400
13/06/2019 1,200 0.00 ■■ 0.00 1,240 1,230 1,190 45,978 55,173,600
11/06/2019 1,240 0.00 ■■ 0.00 1,250 1,260 1,230 1,966 2,437,840
10/06/2019 1,250 0.00 ■■ 0.00 1,250 1,270 1,220 3,472 4,340,000
09/06/2019 1,250 0.00 ■■ 0.00 1,250 1,280 1,230 8,133 10,166,250
07/06/2019 1,250 0.00 ■■ 0.00 1,250 1,280 1,230 8,133 10,166,250
06/06/2019 1,250 0.00 ■■ 0.00 1,240 1,290 1,220 6,720 8,400,000
05/06/2019 1,240 0.00 ■■ 0.00 1,280 1,280 1,240 12,948 16,055,520
04/06/2019 1,280 0.00 ■■ 0.00 1,280 1,300 1,250 9,119 11,672,320
03/06/2019 1,280 0.00 ■■ 0.00 1,310 1,320 1,280 15,433 19,754,240
02/06/2019 1,310 0.00 ■■ 0.00 1,330 1,340 1,310 5,311 6,957,410
31/05/2019 1,310 0.00 ■■ 0.00 1,330 1,340 1,310 5,311 6,957,410
30/05/2019 1,330 0.00 ■■ 0.00 1,330 1,330 1,300 8,604 11,443,320
29/05/2019 1,330 0.00 ■■ 0.00 1,340 1,350 1,330 2,075 2,759,750
28/05/2019 1,340 0.00 ■■ 0.00 1,330 1,360 1,320 9,372 12,558,480
27/05/2019 1,330 0.00 ■■ 0.00 1,340 1,360 1,310 5,920 7,873,600
26/05/2019 1,340 0.00 ■■ 0.00 1,330 1,360 1,320 9,342 12,518,280
24/05/2019 1,340 0.00 ■■ 0.00 1,330 1,360 1,320 9,342 12,518,280
23/05/2019 1,330 0.00 ■■ 0.00 1,350 1,360 1,320 2,182 2,902,060
22/05/2019 1,350 0.00 ■■ 0.00 1,360 1,390 1,340 7,844 10,589,400
21/05/2019 1,360 0.00 ■■ 0.00 1,350 1,390 1,330 5,855 7,962,800
20/05/2019 1,350 0.00 ■■ 0.00 1,380 1,390 1,340 1,744 2,354,400
19/05/2019 1,380 0.00 ■■ 0.00 1,380 1,380 1,330 48,121 66,406,980
17/05/2019 1,380 0.00 ■■ 0.00 1,380 1,380 1,330 48,121 66,406,980
16/05/2019 1,380 0.00 ■■ 0.00 1,350 1,440 1,340 5,629 7,768,020
15/05/2019 1,350 0.00 ■■ 0.00 1,340 1,370 1,340 13,499 18,223,650
14/05/2019 1,340 0.00 ■■ 0.00 1,330 1,340 1,310 13,138 17,604,920
13/05/2019 1,330 0.00 ■■ 0.00 1,320 1,350 1,310 11,291 15,017,030
12/05/2019 1,320 0.00 ■■ 0.00 1,320 1,360 1,320 3,257 4,299,240
10/05/2019 1,320 0.00 ■■ 0.00 1,320 1,360 1,320 3,257 4,299,240
09/05/2019 1,320 0.00 ■■ 0.00 1,320 1,330 1,300 10,234 13,508,880
08/05/2019 1,320 0.00 ■■ 0.00 1,360 1,360 1,320 20,832 27,498,240
07/05/2019 1,360 0.00 ■■ 0.00 1,370 1,380 1,340 11,464 15,591,040
06/05/2019 1,370 0.00 ■■ 0.00 1,380 1,380 1,350 16,972 23,251,640
05/05/2019 1,380 0.00 ■■ 0.00 1,390 1,400 1,360 11,822 16,314,360
03/05/2019 1,380 0.00 ■■ 0.00 1,390 1,400 1,360 11,822 16,314,360
02/05/2019 1,390 0.00 ■■ 0.00 1,380 1,410 1,370 10,412 14,472,680
01/05/2019 1,380 0.00 ■■ 0.00 1,400 1,400 1,350 51,917 71,645,460
30/04/2019 1,380 0.00 ■■ 0.00 1,400 1,400 1,350 51,917 71,645,460
29/04/2019 1,380 0.00 ■■ 0.00 1,400 1,400 1,350 51,917 71,645,460
28/04/2019 1,380 0.00 ■■ 0.00 1,400 1,400 1,350 51,917 71,645,460
26/04/2019 1,380 0.00 ■■ 0.00 1,400 1,400 1,350 51,917 71,645,460
25/04/2019 1,400 0.00 ■■ 0.00 1,410 1,430 1,390 23,196 32,474,400
24/04/2019 1,410 0.00 ■■ 0.00 1,400 1,410 1,380 18,015 25,401,150
23/04/2019 1,400 0.00 ■■ 0.00 1,400 1,420 1,400 19,266 26,972,400
22/04/2019 1,400 0.00 ■■ 0.00 1,440 1,440 1,380 22,912 32,076,800
21/04/2019 1,440 0.00 ■■ 0.00 1,400 1,470 1,380 15,162 21,833,280
19/04/2019 1,440 0.00 ■■ 0.00 1,400 1,470 1,380 15,162 21,833,280
18/04/2019 1,400 -0.10 -7.14 1,480 1,490 1,400 37,822 52,950,800
17/04/2019 1,480 0.00 ■■ 0.00 1,520 1,550 1,470 50,360 74,532,800
16/04/2019 1,520 0.00 ■■ 0.00 1,560 1,560 1,470 15,017 22,825,840
15/04/2019 1,560 0.00 ■■ 0.00 1,560 1,600 1,500 18,152 28,317,120
12/04/2019 1,560 0.00 ■■ 0.00 1,560 1,600 1,500 18,152 28,317,120
11/04/2019 1,560 0.10 6.41 1,510 1,600 1,500 26,784 41,783,040
10/04/2019 1,510 -0.10 -6.62 1,610 1,610 1,500 103,681 156,558,310
09/04/2019 1,610 -0.10 -6.21 1,730 1,790 1,610 77,400 124,614,000
08/04/2019 1,730 0.10 5.78 1,650 1,760 1,700 121,790 210,696,700
05/04/2019 1,650 0.10 6.06 1,550 1,650 1,580 89,167 147,125,550
04/04/2019 1,550 0.00 ■■ 0.00 1,520 1,550 1,510 20,531 31,823,050
03/04/2019 1,520 0.00 ■■ 0.00 1,490 1,550 1,440 23,302 35,419,040
02/04/2019 1,490 0.00 ■■ 0.00 1,490 1,530 1,430 3,138 4,675,620
01/04/2019 1,490 0.00 ■■ 0.00 1,460 1,490 1,410 4,857 7,236,930
30/03/2019 1,800 0.00 ■■ 0.00 1,800 1,820 1,750 97,160 174,888,000
29/03/2019 1,460 0.00 ■■ 0.00 1,440 1,500 1,400 2,275 3,321,500
28/03/2019 1,440 0.00 ■■ 0.00 1,450 1,450 1,390 3,025 4,356,000
27/03/2019 1,450 0.00 ■■ 0.00 1,410 1,460 1,400 3,847 5,578,150
26/03/2019 1,410 0.00 ■■ 0.00 1,410 1,480 1,380 7,082 9,985,620
25/03/2019 1,410 -0.10 -7.09 1,500 1,500 1,410 12,068 17,015,880
22/03/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 4,897 7,345,500
21/03/2019 1,480 0.00 ■■ 0.00 1,500 1,560 1,470 11,769 17,418,120
20/03/2019 1,500 0.00 ■■ 0.00 1,540 1,570 1,500 7,554 11,331,000
19/03/2019 1,540 0.10 6.49 1,440 1,540 1,460 58,859 90,642,860
18/03/2019 1,440 0.00 ■■ 0.00 1,420 1,460 1,420 8,210 11,822,400
15/03/2019 1,420 0.00 ■■ 0.00 1,440 1,490 1,420 13,881 19,711,020
14/03/2019 1,440 0.10 6.94 1,380 1,460 1,380 17,017 24,504,480
13/03/2019 1,380 0.00 ■■ 0.00 1,400 1,430 1,380 5,154 7,112,520
12/03/2019 1,400 0.00 ■■ 0.00 1,390 1,440 1,390 12,890 18,046,000
11/03/2019 1,390 -0.10 -7.19 1,450 1,410 1,360 14,965 20,801,350
08/03/2019 1,450 -0.10 -6.90 1,550 1,630 1,450 37,331 54,129,950
07/03/2019 1,550 0.10 6.45 1,450 1,550 1,550 3,802 5,893,100
06/03/2019 1,450 0.10 6.90 1,360 1,450 1,380 28,151 40,818,950
05/03/2019 1,360 0.00 ■■ 0.00 1,350 1,380 1,340 12,369 16,821,840
04/03/2019 1,350 0.00 ■■ 0.00 1,370 1,370 1,330 3,682 4,970,700
01/03/2019 1,370 0.00 ■■ 0.00 1,340 1,370 1,310 7,609 10,424,330
28/02/2019 1,340 0.00 ■■ 0.00 1,350 1,340 1,320 5,746 7,699,640
27/02/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,300 10,727 14,481,450
26/02/2019 1,360 0.10 7.35 1,310 1,360 1,300 4,888 6,647,680
25/02/2019 1,310 -0.10 -7.63 1,370 1,380 1,310 15,836 20,745,160
22/02/2019 1,370 0.00 ■■ 0.00 1,370 1,380 1,350 14,378 19,697,860
21/02/2019 1,370 0.00 ■■ 0.00 1,370 1,400 1,360 279 382,230
20/02/2019 1,370 0.00 ■■ 0.00 1,380 1,400 1,370 6,111 8,372,070
19/02/2019 1,380 0.00 ■■ 0.00 1,380 1,400 1,380 12,663 17,474,940
18/02/2019 1,380 0.00 ■■ 0.00 1,400 1,420 1,370 11,307 15,603,660
15/02/2019 1,400 0.00 ■■ 0.00 1,420 1,430 1,350 7,849 10,988,600
14/02/2019 1,420 0.00 ■■ 0.00 1,420 1,450 1,410 5,107 7,251,940
13/02/2019 1,420 0.00 ■■ 0.00 1,440 1,450 1,410 12,257 17,404,940
12/02/2019 1,440 0.00 ■■ 0.00 1,410 1,440 1,350 9,682 13,942,080
11/02/2019 1,410 0.00 ■■ 0.00 1,400 1,460 1,320 2,772 3,908,520
01/02/2019 1,400 0.00 ■■ 0.00 1,390 1,430 1,370 2,712 3,796,800
31/01/2019 1,390 0.00 ■■ 0.00 1,400 1,450 1,390 3,294 4,578,660
30/01/2019 1,400 0.00 ■■ 0.00 1,410 1,480 1,400 10,815 15,141,000
29/01/2019 1,410 0.00 ■■ 0.00 1,430 1,430 1,340 2,344 3,305,040
28/01/2019 1,430 0.00 ■■ 0.00 1,430 1,480 1,400 5,940 8,494,200
25/01/2019 1,430 0.00 ■■ 0.00 1,440 1,540 1,400 5,770 8,251,100
24/01/2019 1,440 0.00 ■■ 0.00 1,410 1,490 1,420 5,068,000 7,297,920,000
23/01/2019 1,410 -0.10 -7.09 1,490 1,480 1,390 9,736,000 13,727,760,000
22/01/2019 1,490 -0.10 -6.71 1,560 1,550 1,470 7,046,000 10,498,540,000
21/01/2019 1,560 0.06 3.85 1,500 1,580 1,400 120,610 188,151,600
19/01/2019 1,600 0.12 7.50 1,480 1,540 1,400 600 960,000
18/01/2019 1,500 0.02 1.33 1,480 1,540 1,400 93,520 140,280,000
17/01/2019 1,480 -0.09 -6.08 1,570 1,570 1,480 99,800 147,704,000
16/01/2019 1,570 0.01 0.64 1,570 1,670 1,570 64,350 101,029,500
15/01/2019 1,570 0.10 6.37 1,470 1,570 1,400 101,280 159,009,600
14/01/2019 1,470 -0.11 -7.48 1,580 1,600 1,470 284,350 417,994,500
11/01/2019 1,580 -0.11 -6.96 1,690 1,800 1,580 436,950 690,381,000
10/01/2019 1,690 0.11 6.51 1,580 1,690 1,640 427,030 721,680,700
09/01/2019 1,580 0.10 6.33 1,480 1,580 1,560 171,210 270,511,800
08/01/2019 1,480 0.09 6.08 1,390 1,480 1,450 223,940 331,431,200
07/01/2019 1,390 0.09 6.47 1,300 1,390 1,210 241,820 336,129,800
04/01/2019 1,300 -0.07 -5.38 1,370 1,360 1,280 225,570 293,241,000
03/01/2019 1,370 -0.10 -7.30 1,470 1,470 1,370 139,700 191,389,000
02/01/2019 1,470 -0.10 -6.80 1,570 1,560 1,470 314,960 462,991,200
30/12/2018 1,570 -0.10 -6.37 1,670 1,650 1,560 72,320 113,542,400
28/12/2018 1,570 -0.10 -6.37 1,670 1,650 1,560 72,320 113,542,400
27/12/2018 1,670 0.03 1.80 1,640 1,670 1,610 84,770 141,565,900
26/12/2018 1,640 -0.03 -1.83 1,670 1,700 1,600 117,370 192,486,800
25/12/2018 1,670 -0.09 -5.39 1,760 1,770 1,640 327,100 546,257,000
24/12/2018 1,760 -0.02 -1.14 1,760 1,780 1,730 19,250 33,880,000
23/12/2018 1,760 -0.01 -0.57 1,770 1,770 1,730 62,250 109,560,000
21/12/2018 1,760 -0.01 -0.57 1,770 1,770 1,730 62,250 109,560,000
20/12/2018 1,770 -0.02 -1.13 1,790 1,790 1,730 128,370 227,214,900
19/12/2018 1,790 -0.01 -0.56 1,800 1,790 1,730 98,140 175,670,600
18/12/2018 1,800 -0.04 -2.22 1,840 1,820 1,750 106,280 191,304,000
17/12/2018 1,840 -0.01 -0.54 1,840 1,850 1,740 134,330 247,167,200
15/12/2018 1,840 -0.02 -1.09 1,860 1,880 1,830 102,250 188,140,000
14/12/2018 1,840 -0.02 -1.09 1,860 1,880 1,830 102,250 188,140,000
13/12/2018 1,860 -0.02 -1.08 1,880 1,900 1,850 123,090 228,947,400
12/12/2018 1,880 -0.01 -0.53 1,890 1,930 1,850 123,140 231,503,200
11/12/2018 1,890 -0.01 -0.53 1,900 1,920 1,830 162,280 306,709,200
10/12/2018 1,900 -0.05 -2.63 1,950 1,950 1,830 102,780 195,282,000
09/12/2018 1,950 -0.14 -7.18 2,090 2,090 1,950 342,240 667,368,000
07/12/2018 1,950 -0.14 -7.18 2,090 2,090 1,950 342,240 667,368,000
06/12/2018 2,090 0.13 6.22 1,960 2,090 1,990 276,590 578,073,100
05/12/2018 1,960 0.12 6.12 1,840 1,960 1,820 350,270 686,529,200
04/12/2018 1,840 0.03 1.63 1,810 1,910 1,800 126,150 232,116,000
03/12/2018 1,810 0.01 0.55 1,800 1,820 1,780 79,110 143,189,100
30/11/2018 1,800 -0.01 -0.56 1,800 1,820 1,750 97,160 174,888,000
29/11/2018 1,800 0.01 0.56 1,790 1,840 1,780 45,310 81,558,000
28/11/2018 1,790 0.03 1.68 1,760 1,830 1,730 163,370 292,432,300
27/11/2018 1,760 -0.08 -4.55 1,840 1,880 1,730 216,000 380,160,000
26/11/2018 1,840 -0.09 -4.89 1,930 1,980 1,800 230,760 424,598,400
23/11/2018 1,930 -0.04 -2.07 1,970 1,990 1,910 333,240 643,153,200
22/11/2018 1,970 0.03 1.52 1,970 2,040 1,970 86,630 170,661,100
21/11/2018 1,970 0.03 1.52 1,970 2,000 1,850 169,850 334,604,500
20/11/2018 1,970 -0.09 -4.57 2,060 2,060 1,930 280,470 552,525,900
19/11/2018 2,060 0.03 1.46 2,030 2,150 2,000 369,350 760,861,000
16/11/2018 2,030 0.03 1.48 2,000 2,070 1,910 52,210 105,986,300
15/11/2018 2,000 0.10 5.00 1,900 2,030 1,960 226,330 452,660,000
14/11/2018 1,900 0.12 6.32 1,780 1,900 1,750 66,070 125,533,000
13/11/2018 1,780 -0.08 -4.49 1,860 1,860 1,750 143,020 254,575,600
12/11/2018 1,860 -0.08 -4.30 1,940 1,980 1,860 70,430 130,999,800
09/11/2018 1,940 -0.10 -5.15 2,040 2,070 1,900 118,490 229,870,600
08/11/2018 2,040 -0.02 -0.98 2,060 2,120 1,950 147,370 300,634,800
07/11/2018 2,060 -0.14 -6.80 2,200 2,250 2,050 246,240 507,254,400
06/11/2018 2,200 0.05 2.27 2,150 2,260 2,100 87,660 192,852,000
05/11/2018 2,150 0.01 0.47 2,140 2,270 2,000 233,500 502,025,000
02/11/2018 2,140 -0.16 -7.48 2,300 2,460 2,140 1,215,730 2,601,662,200
01/11/2018 2,300 0.15 6.52 2,150 2,300 2,300 44,350 102,005,000
31/10/2018 2,150 0.14 6.51 2,010 2,150 2,150 113,260 243,509,000
30/10/2018 2,010 0.13 6.47 1,880 2,010 2,000 231,360 465,033,600
29/10/2018 1,880 0.12 6.38 1,760 1,880 1,760 301,900 567,572,000
28/10/2018 1,760 -0.07 -3.98 1,830 1,950 1,720 988,370 1,739,531,200
26/10/2018 1,760 -0.07 -3.98 1,830 1,950 1,720 988,370 1,739,531,200
25/10/2018 1,830 -0.13 -7.10 1,960 1,830 1,830 45,010 82,368,300
24/10/2018 1,960 -0.14 -7.14 2,100 1,960 1,960 143,290 280,848,400
23/10/2018 2,100 -0.15 -7.14 2,250 2,100 2,100 200,010 420,021,000
22/10/2018 2,250 -0.16 -7.11 2,410 2,500 2,250 423,670 953,257,500
21/10/2018 2,410 0.06 2.49 2,410 2,570 2,300 719,100 1,733,031,000
19/10/2018 2,410 0.06 2.49 2,410 2,570 2,300 719,100 1,733,031,000
18/10/2018 2,410 0.15 6.22 2,260 2,410 2,110 1,490,650 3,592,466,500
17/10/2018 2,260 -0.16 -7.08 2,420 2,260 2,260 5,370 12,136,200
16/10/2018 2,420 -0.18 -7.44 2,600 2,420 2,420 2,170 5,251,400
15/10/2018 2,600 -0.19 -7.31 2,790 2,600 2,600 27,830 72,358,000
14/10/2018 2,790 -0.21 -7.53 3,000 3,000 2,790 2,280 6,361,200
12/10/2018 2,790 -0.21 -7.53 3,000 3,000 2,790 2,280 6,361,200
11/10/2018 3,000 -0.22 -7.33 3,220 3,000 3,000 43,600 130,800,000
10/10/2018 3,220 -0.24 -7.45 3,460 3,220 3,220 103,760 334,107,200
09/10/2018 3,460 0.19 5.49 3,270 3,490 3,060 1,006,350 3,481,971,000
08/10/2018 3,270 0.21 6.42 3,060 3,270 3,270 251,900 823,713,000
07/10/2018 3,060 0.20 6.54 2,860 3,060 2,900 982,780 3,007,306,800
05/10/2018 3,060 0.20 6.54 2,860 3,060 2,900 982,780 3,007,306,800
04/10/2018 2,860 0.18 6.29 2,680 2,860 2,860 34,950 99,957,000
03/10/2018 2,680 0.17 6.34 2,510 2,680 2,680 260,960 699,372,800
02/10/2018 2,510 0.16 6.37 2,350 2,510 2,510 24,120 60,541,200
01/10/2018 2,350 0.15 6.38 2,200 2,350 2,350 106,170 249,499,500
28/09/2018 2,200 0.14 6.36 2,060 2,200 1,950 1,667,600 3,668,720,000
27/09/2018 2,060 0.13 6.31 1,930 2,060 2,060 125,930 259,415,800
26/09/2018 1,930 0.12 6.22 1,810 1,930 1,930 73,260 141,391,800
25/09/2018 1,810 0.11 6.08 1,700 1,810 1,660 653,550 1,182,925,500
24/09/2018 1,700 0.03 1.76 1,670 1,710 1,560 538,280 915,076,000
21/09/2018 1,670 0.07 4.19 1,600 1,710 1,500 1,065,230 1,778,934,100
20/09/2018 1,600 0.10 6.25 1,500 1,600 1,600 205,830 329,328,000
19/09/2018 1,500 0.09 6.00 1,410 1,500 1,500 137,000 205,500,000
18/09/2018 1,410 0.09 6.38 1,320 1,410 1,350 750,160 1,057,725,600
17/09/2018 1,320 0.08 6.06 1,240 1,320 1,250 419,320 553,502,400
16/09/2018 1,240 -0.08 -6.45 1,320 1,270 1,230 193,180 239,543,200
14/09/2018 1,240 -0.08 -6.45 1,320 1,270 1,230 193,180 239,543,200
13/09/2018 1,320 -0.09 -6.82 1,320 1,410 1,230 1,061,860 1,401,655,200
12/09/2018 1,320 0.08 6.06 1,240 1,320 1,310 721,090 951,838,800
11/09/2018 1,240 0.08 6.45 1,160 1,240 1,230 672,840 834,321,600
10/09/2018 1,160 0.07 6.03 1,090 1,160 1,120 692,200 802,952,000
07/09/2018 1,090 0.07 6.42 1,020 1,090 1,060 375,420 409,207,800
06/09/2018 1,020 0.06 5.88 960 1,020 950 287,590 293,341,800
05/09/2018 960 -0.02 -2.08 980 980 950 169,590 162,806,400
04/09/2018 980 -0.01 -1.02 990 990 960 47,190 46,246,200
03/09/2018 990 -0.01 -1.01 1,000 1,000 950 84,870 84,021,300
31/08/2018 990 -0.01 -1.01 1,000 1,000 950 84,870 84,021,300
30/08/2018 1,000 -0.01 -1.00 1,000 1,010 990 44,840 44,840,000
29/08/2018 1,000 -0.01 -1.00 1,010 1,010 1,000 29,620 29,620,000
28/08/2018 1,010 0.01 0.99 1,000 1,010 1,000 25,560 25,815,600
27/08/2018 1,000 0.01 1.00 1,000 1,010 990 56,270 56,270,000
26/08/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10,440 10,440,000
24/08/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10,440 10,440,000
23/08/2018 1,000 -0.02 -2.00 1,020 1,020 1,000 61,260 61,260,000
22/08/2018 1,020 0.03 2.94 990 1,020 990 90,210 92,014,200
21/08/2018 990 0.01 1.01 990 1,020 990 79,640 78,843,600
20/08/2018 990 -0.01 -1.01 1,000 1,020 990 61,270 60,657,300
19/08/2018 1,000 -0.01 -1.00 1,010 1,030 980 178,200 178,200,000
17/08/2018 1,000 -0.01 -1.00 1,010 1,030 980 178,200 178,200,000
16/08/2018 1,010 -0.01 -0.99 1,020 1,050 1,010 69,470 70,164,700
15/08/2018 1,020 -0.01 -0.98 1,030 1,030 1,010 25,420 25,928,400
14/08/2018 1,030 -0.01 -0.97 1,040 1,050 980 481,680 496,130,400
13/08/2018 1,040 -0.03 -2.88 1,070 1,120 1,000 190,450 198,068,000
10/08/2018 1,070 -0.04 -3.74 1,110 1,140 1,070 80,930 86,595,100
09/08/2018 1,110 0.04 3.60 1,070 1,140 1,070 281,010 311,921,100
08/08/2018 1,070 0.05 4.67 1,020 1,090 1,000 80,060 85,664,200
07/08/2018 1,020 -0.07 -6.86 1,090 1,090 1,020 140,140 142,942,800
06/08/2018 1,090 -0.01 -0.92 1,100 1,100 1,030 185,740 202,456,600
03/08/2018 1,100 -0.04 -3.64 1,140 1,160 1,080 154,120 169,532,000
02/08/2018 1,140 -0.02 -1.75 1,160 1,180 1,100 174,880 199,363,200
01/08/2018 1,160 -0.07 -6.03 1,230 1,210 1,150 493,810 572,819,600
31/07/2018 1,230 0.04 3.25 1,190 1,240 1,150 61,480 75,620,400
30/07/2018 1,190 -0.05 -4.20 1,240 1,240 1,170 164,320 195,540,800
27/07/2018 1,240 -0.03 -2.42 1,270 1,270 1,220 90,250 111,910,000
26/07/2018 1,270 -0.01 -0.79 1,270 1,280 1,220 82,830 105,194,100
25/07/2018 1,270 0.01 0.79 1,270 1,290 1,220 116,230 147,612,100
24/07/2018 1,270 -0.06 -4.72 1,330 1,310 1,240 160,010 203,212,700
23/07/2018 1,330 0.02 1.50 1,310 1,340 1,280 153,210 203,769,300
20/07/2018 1,310 -0.04 -3.05 1,350 1,430 1,260 220,850 289,313,500
19/07/2018 1,350 0.08 5.93 1,270 1,350 1,300 593,980 801,873,000
18/07/2018 1,270 0.08 6.30 1,190 1,270 1,220 230,960 293,319,200
17/07/2018 1,190 0.07 5.88 1,120 1,190 1,120 325,200 386,988,000
16/07/2018 1,120 -0.08 -7.14 1,200 1,240 1,120 349,030 390,913,600
13/07/2018 1,200 -0.07 -5.83 1,270 1,320 1,190 106,720 128,064,000
12/07/2018 1,270 -0.09 -7.09 1,360 1,350 1,270 107,380 136,372,600
11/07/2018 1,360 -0.05 -3.68 1,410 1,400 1,320 95,900 130,424,000
10/07/2018 1,410 0.04 2.84 1,370 1,420 1,300 69,940 98,615,400
09/07/2018 1,370 -0.10 -7.30 1,470 1,470 1,370 607,220 831,891,400
06/07/2018 1,470 -0.10 -6.80 1,570 1,580 1,470 270,050 396,973,500
05/07/2018 1,570 -0.11 -7.01 1,680 1,690 1,570 351,180 551,352,600
04/07/2018 1,680 0.08 4.76 1,600 1,690 1,600 36,870 61,941,600
03/07/2018 1,600 -0.10 -6.25 1,700 1,770 1,600 47,900 76,640,000
02/07/2018 1,700 -0.12 -7.06 1,820 1,820 1,700 267,300 454,410,000
29/06/2018 1,820 -0.13 -7.14 1,950 0 0 243,870 443,843,400
28/06/2018 1,950 -0.05 -2.56 2,000 2,090 1,860 94,690 184,645,500
27/06/2018 2,000 0.13 6.50 1,870 2,000 1,860 156,360 312,720,000
26/06/2018 1,870 0.11 5.88 1,760 1,880 1,760 385,330 720,567,100
25/06/2018 1,760 0.11 6.25 1,650 1,760 1,600 135,900 239,184,000
22/06/2018 1,650 -0.05 -3.03 1,700 1,740 1,600 22,090 36,448,500
21/06/2018 1,700 0.03 1.76 1,670 1,740 1,680 6,580 11,186,000
20/06/2018 1,670 -0.10 -5.99 1,770 1,740 1,660 103,150 172,260,500
19/06/2018 1,770 0.02 1.13 1,750 1,780 1,670 74,270 131,457,900
18/06/2018 1,750 -0.03 -1.71 1,780 1,850 1,740 17,530 30,677,500
15/06/2018 1,780 -0.01 -0.56 1,790 1,790 1,730 10,410 18,529,800
14/06/2018 1,790 0.07 3.91 1,720 1,800 1,720 2,750 4,922,500
13/06/2018 1,720 -0.06 -3.49 1,780 1,800 1,680 41,380 71,173,600
12/06/2018 1,780 -0.04 -2.25 1,820 1,800 1,740 7,350 13,083,000
11/06/2018 1,820 0.02 1.10 1,800 1,830 1,760 4,690 8,535,800
08/06/2018 1,800 0.05 2.78 1,750 1,800 1,750 59,810 107,658,000
07/06/2018 1,750 -0.06 -3.43 1,810 1,850 1,700 33,310 58,292,500
06/06/2018 1,810 0.01 0.55 1,800 1,850 1,800 19,900 36,019,000
05/06/2018 1,800 -0.05 -2.78 1,850 1,850 1,800 31,880 57,384,000
04/06/2018 1,850 -0.01 -0.54 1,860 1,860 1,820 38,140 70,559,000
01/06/2018 1,860 0.09 4.84 1,770 1,860 1,780 73,280 136,300,800
31/05/2018 1,770 -0.11 -6.21 1,880 1,880 1,750 5,460 9,664,200
30/05/2018 1,880 0.08 4.26 1,800 1,880 1,680 26,820 50,421,600
29/05/2018 1,800 0.04 2.22 1,760 1,820 1,710 4,150 7,470,000
28/05/2018 1,760 -0.08 -4.55 1,840 1,840 1,720 54,100 95,216,000
25/05/2018 1,840 -0.02 -1.09 1,860 1,930 1,730 159,360 293,222,400
24/05/2018 1,860 0.02 1.08 1,840 1,960 1,840 19,720 36,679,200
23/05/2018 1,840 -0.13 -7.07 1,970 1,970 1,840 133,810 246,210,400
22/05/2018 1,970 -0.01 -0.51 1,980 1,980 1,880 43,790 86,266,300
21/05/2018 1,980 -0.01 -0.51 1,980 1,980 1,960 47,820 94,683,600
18/05/2018 1,980 0.03 1.52 1,950 1,990 1,940 12,530 24,809,400
17/05/2018 1,950 0.01 0.51 1,950 2,000 1,950 87,530 170,683,500
16/05/2018 1,950 0.04 2.05 1,910 1,950 1,910 20,450 39,877,500
15/05/2018 1,910 -0.04 -2.09 1,950 1,970 1,900 10,730 20,494,300
14/05/2018 1,950 -0.01 -0.51 1,950 2,000 1,860 44,450 86,677,500
11/05/2018 1,950 -0.08 -4.10 2,030 2,020 1,900 26,100 50,895,000
10/05/2018 2,030 0.03 1.48 2,000 2,040 1,960 25,270 51,298,100
09/05/2018 2,000 -0.13 -6.50 2,000 2,050 1,860 341,190 682,380,000
08/05/2018 2,000 0.05 2.50 1,950 2,080 1,900 36,670 73,340,000
07/05/2018 1,950 -0.14 -7.18 2,090 2,080 1,950 27,060 52,767,000
05/05/2018 2,090 0.01 0.48 2,080 2,150 2,050 3,700 7,733,000
04/05/2018 2,090 0.01 0.48 2,080 2,150 2,050 3,700 7,733,000
03/05/2018 2,080 -0.15 -7.21 2,230 2,230 2,080 103,210 214,676,800
02/05/2018 2,230 0.01 0.45 2,220 2,270 2,100 30,740 68,550,200
27/04/2018 2,220 0.07 3.15 2,150 2,220 2,000 26,930 59,784,600
26/04/2018 2,150 -0.02 -0.93 2,170 2,290 2,150 7,790 16,748,500
25/04/2018 2,170 -0.12 -5.53 2,290 2,170 2,170 3,810 8,267,700
24/04/2018 2,170 -0.12 -5.53 2,290 2,170 2,170 3,810 8,267,700
23/04/2018 2,290 0.00 ■■ 0.00 2,290 2,290 2,200 1,890 4,328,100
20/04/2018 2,290 0.03 1.31 2,260 2,290 2,220 17,310 39,639,900
19/04/2018 2,260 -0.07 -3.10 2,330 2,330 2,240 52,500 118,650,000
18/04/2018 2,330 0.03 1.29 2,300 2,340 2,280 18,140 42,266,200
13/04/2018 2,300 0.02 0.87 2,300 2,340 2,260 10,420 23,966,000
12/04/2018 2,300 0.03 1.30 2,270 2,300 2,230 10,810 24,863,000
11/04/2018 2,270 -0.06 -2.64 2,330 2,300 2,250 38,760 87,985,200
10/04/2018 2,330 -0.04 -1.72 2,370 2,370 2,320 12,570 29,288,100
09/04/2018 2,370 0.02 0.84 2,350 2,370 2,300 32,000 75,840,000
07/04/2018 2,350 0.02 0.85 2,330 2,350 2,290 65,440 153,784,000
06/04/2018 2,350 0.02 0.85 2,330 2,350 2,290 65,440 153,784,000
05/04/2018 2,330 -0.05 -2.15 2,380 2,380 2,300 14,870 34,647,100
04/04/2018 2,380 -0.07 -2.94 2,380 2,390 2,310 46,360 110,336,800
03/04/2018 2,380 0.03 1.26 2,350 2,390 2,200 57,530 136,921,400
02/04/2018 2,350 0.10 4.26 2,250 2,350 2,290 9,120 21,432,000
30/03/2018 2,250 -0.15 -6.67 2,400 2,460 2,250 101,250 227,812,500
29/03/2018 2,400 0.05 2.08 2,350 2,420 2,350 16,190 38,856,000
28/03/2018 2,350 -0.12 -5.11 2,470 2,470 2,350 30,700 72,145,000
27/03/2018 2,470 0.04 1.62 2,430 2,470 2,400 70,440 173,986,800
26/03/2018 2,430 0.01 0.41 2,430 2,480 2,430 106,660 259,183,800
25/03/2018 2,430 0.06 2.47 2,370 2,490 2,380 54,710 132,945,300
23/03/2018 2,430 0.06 2.47 2,370 2,490 2,380 54,710 132,945,300
22/03/2018 2,370 -0.05 -2.11 2,420 2,420 2,370 36,410 86,291,700
21/03/2018 2,420 -0.02 -0.83 2,440 2,480 2,370 84,050 203,401,000
20/03/2018 2,440 0.01 0.41 2,430 2,440 2,400 14,480 35,331,200
19/03/2018 2,430 -0.07 -2.88 2,500 2,480 2,370 33,840 82,231,200
16/03/2018 2,500 -0.02 -0.80 2,520 2,520 2,420 50,070 125,175,000
15/03/2018 2,520 0.02 0.79 2,500 2,520 2,460 87,770 221,180,400
14/03/2018 2,500 0.10 4.00 2,400 2,560 2,430 143,860 359,650,000
13/03/2018 2,400 -0.08 -3.33 2,480 2,450 2,320 50,910 122,184,000
12/03/2018 2,480 -0.02 -0.81 2,500 2,500 2,400 234,910 582,576,800
09/03/2018 2,400 -0.10 -4.17 2,500 2,500 2,400 108,630 260,712,000
08/03/2018 2,500 -0.14 -5.60 2,640 2,620 2,460 296,760 741,900,000
07/03/2018 2,640 -0.04 -1.52 2,680 2,640 2,510 263,500 695,640,000
06/03/2018 2,680 -0.18 -6.72 2,680 2,850 2,500 335,520 899,193,600
05/03/2018 2,680 0.17 6.34 2,510 2,680 2,680 174,900 468,732,000
02/03/2018 2,510 0.16 6.37 2,350 2,510 2,350 479,650 1,203,921,500
01/03/2018 2,350 -0.05 -2.13 2,400 2,400 2,300 221,080 519,538,000
28/02/2018 2,400 -0.04 -1.67 2,440 2,450 2,270 621,230 1,490,952,000
27/02/2018 2,440 -0.01 -0.41 2,450 2,600 2,280 333,330 813,325,200
26/02/2018 2,450 -0.07 -2.86 2,520 2,500 2,430 112,390 275,355,500
25/02/2018 2,520 -0.18 -7.14 2,700 2,660 2,520 377,240 950,644,800
23/02/2018 2,520 -0.18 -7.14 2,700 2,660 2,520 377,240 950,644,800
22/02/2018 2,700 -0.05 -1.85 2,750 2,710 2,600 65,760 177,552,000
21/02/2018 2,750 0.00 ■■ 0.00 2,750 2,750 2,750 4,410 12,127,500
13/02/2018 2,750 0.08 2.91 2,670 2,800 2,620 11,760 32,340,000
12/02/2018 2,670 0.15 5.62 2,520 2,680 2,600 35,100 93,717,000
09/02/2018 2,520 -0.10 -3.97 2,620 2,730 2,520 29,220 73,634,400
08/02/2018 2,620 0.05 1.91 2,620 2,790 2,620 104,540 273,894,800
07/02/2018 2,620 -0.10 -3.82 2,720 2,780 2,420 149,840 392,580,800
06/02/2018 2,600 -0.12 -4.62 2,720 0 0 75,730 196,898,000
05/02/2018 2,720 -0.20 -7.35 2,920 2,920 2,720 59,430 161,649,600
02/02/2018 2,920 0.05 1.71 2,870 3,050 2,870 319,710 933,553,200
01/02/2018 2,870 0.18 6.27 2,690 2,870 2,800 389,550 1,118,008,500
31/01/2018 2,690 0.17 6.32 2,520 2,690 2,520 112,700 303,163,000
30/01/2018 2,520 -0.11 -4.37 2,630 2,640 2,500 192,700 485,604,000
29/01/2018 2,630 -0.17 -6.46 2,800 2,800 2,620 51,860 136,391,800
26/01/2018 2,800 -0.05 -1.79 2,800 2,800 2,670 80,990 226,772,000
25/01/2018 2,800 0.04 1.43 2,760 2,800 2,700 147,940 414,232,000
24/01/2018 2,980 0.12 4.03 2,860 2,820 2,750 59,550 177,459,000
22/01/2018 3,060 -0.10 -3.27 2,860 2,820 2,750 81,420 249,145,200
19/01/2018 2,880 -0.02 -0.69 2,860 2,880 2,830 86,100 247,968,000
18/01/2018 2,860 0.01 0.35 2,850 2,890 2,800 151,320 432,775,200
17/01/2018 2,850 0.02 0.70 2,830 2,860 2,830 136,090 387,856,500
16/01/2018 2,830 0.02 0.71 2,810 2,850 2,800 108,560 307,224,800
15/01/2018 2,810 -0.07 -2.49 2,880 2,910 2,800 111,770 314,073,700
12/01/2018 2,880 -0.02 -0.69 2,900 2,910 2,810 229,860 661,996,800
11/01/2018 2,900 0.02 0.69 2,880 2,900 2,840 90,200 261,580,000
10/01/2018 2,880 -0.02 -0.69 2,900 2,940 2,870 32,650 94,032,000
09/01/2018 2,900 -0.04 -1.38 2,940 2,940 2,840 220,410 639,189,000
08/01/2018 2,940 0.12 4.08 2,820 3,000 2,890 141,210 415,157,400
05/01/2018 2,820 -0.07 -2.48 2,890 2,890 2,820 43,430 122,472,600
04/01/2018 2,890 0.07 2.42 2,820 2,900 2,830 91,920 265,648,800
03/01/2018 2,820 -0.05 -1.77 2,870 2,890 2,820 149,530 421,674,600
02/01/2018 2,900 -0.03 -1.03 2,900 2,900 2,860 19,600 56,840,000
30/12/2017 2,900 -0.10 -3.45 2,900 2,920 2,800 61,890 179,481,000
29/12/2017 2,900 -0.10 -3.45 2,900 2,920 2,800 61,890 179,481,000
28/12/2017 2,900 0.04 1.38 2,860 2,900 2,860 55,740 161,646,000
27/12/2017 2,860 -0.05 -1.75 2,910 2,910 2,860 63,070 180,380,200
26/12/2017 2,910 0.01 0.34 2,900 2,950 2,860 118,840 345,824,400
25/12/2017 2,900 -0.04 -1.38 2,900 2,930 2,860 26,990 78,271,000
22/12/2017 2,900 -0.04 -1.38 2,940 2,970 2,880 58,580 169,882,000
21/12/2017 2,940 0.02 0.68 2,920 2,950 2,880 63,160 185,690,400
20/12/2017 2,920 -0.04 -1.37 2,960 2,990 2,870 64,870 189,420,400
19/12/2017 2,930 -0.02 -0.68 2,930 2,980 2,910 29,230 85,643,900
18/12/2017 2,980 0.05 1.68 2,930 2,980 2,980 500 1,490,000
15/12/2017 2,900 -0.01 -0.34 2,910 2,910 2,900 1,280 3,712,000
14/12/2017 2,930 -0.01 -0.34 2,940 2,930 2,930 1,000 2,930,000
13/12/2017 2,860 -0.04 -1.40 2,900 2,860 2,850 70 200,200
12/12/2017 2,900 -0.10 -3.45 3,000 3,000 2,900 32,310 93,699,000
11/12/2017 2,920 -0.08 -2.74 3,000 3,000 2,920 1,900 5,548,000
08/12/2017 2,920 -0.08 -2.74 3,000 3,020 2,920 32,850 95,922,000
07/12/2017 3,000 -0.04 -1.33 3,000 3,030 2,910 32,220 96,660,000
05/12/2017 2,990 -0.01 -0.33 3,000 3,050 2,950 92,330 276,066,700
04/12/2017 3,000 -0.14 -4.46 3,140 3,140 2,930 633,970 1,901,910,000
01/12/2017 3,140 -0.13 -3.98 3,270 3,270 3,100 25,450 79,913,000
30/11/2017 3,270 -0.01 -0.30 3,280 3,320 3,260 337,580 1,103,886,600
29/11/2017 3,280 0.19 6.15 3,090 3,300 3,090 99,110 325,080,800
28/11/2017 3,090 -0.07 -2.22 3,160 3,160 3,000 230,990 713,759,100
27/11/2017 3,160 0.18 6.04 3,000 3,170 3,000 284,790 899,936,400
24/11/2017 2,980 0.08 2.76 2,900 2,980 2,890 59,550 177,459,000
23/11/2017 2,900 -0.04 -1.36 2,940 2,940 2,890 71,430 207,147,000
22/11/2017 2,940 -0.04 -1.34 2,920 2,940 2,890 89,820 264,070,800
21/11/2017 2,980 0.02 0.68 2,960 2,980 2,910 81,200 241,976,000
20/11/2017 2,960 0.02 0.68 2,940 2,990 2,940 29,470 87,231,200
17/11/2017 2,940 -0.02 -0.68 3,050 3,130 2,930 30,720 90,316,800
16/11/2017 2,960 0.16 5.71 2,800 2,980 2,800 110,770 327,879,200
15/11/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 104,050 291,340,000
14/11/2017 2,800 -0.06 -2.10 2,680 2,860 2,680 102,830 287,924,000
13/11/2017 2,860 -0.15 -4.98 3,040 3,040 2,860 55,570 158,930,200
10/11/2017 3,010 -0.07 -2.27 3,050 3,080 3,000 46,920 141,229,200
09/11/2017 3,080 0.04 1.32 3,050 3,200 3,040 81,650 251,482,000
08/11/2017 3,040 0.02 0.66 3,020 3,070 3,000 65,590 199,393,600
07/11/2017 3,020 0.01 0.33 3,010 3,030 3,000 129,960 392,479,200
06/11/2017 3,010 0.02 0.67 3,100 3,100 3,000 51,910 156,249,100
03/11/2017 2,990 0.00 ■■ 0.00 2,960 2,990 2,920 115,410 345,075,900
02/11/2017 2,990 -0.20 -6.27 3,000 3,280 2,970 400,030 1,196,089,700
01/11/2017 3,190 -0.24 -7.00 3,430 3,450 3,190 398,150 1,270,098,500
31/10/2017 3,430 -0.07 -2.00 3,550 3,550 3,370 69,560 238,590,800
30/10/2017 3,500 0.00 ■■ 0.00 3,550 3,600 3,490 174,410 610,435,000
27/10/2017 3,500 -0.04 -1.13 3,320 3,590 3,320 94,830 331,905,000
26/10/2017 3,540 -0.05 -1.39 3,600 3,680 3,400 63,710 225,533,400
25/10/2017 3,590 0.02 0.56 3,650 3,660 3,510 52,990 190,234,100
24/10/2017 3,570 0.01 0.28 3,710 3,710 3,510 29,360 104,815,200
23/10/2017 3,560 -0.12 -3.26 3,680 3,720 3,550 104,930 373,550,800
20/10/2017 3,680 -0.03 -0.81 3,710 3,710 3,600 72,930 268,382,400
19/10/2017 3,710 -0.01 -0.27 3,720 3,730 3,680 47,220 175,186,200
18/10/2017 3,720 0.03 0.81 3,690 3,790 3,670 108,690 404,326,800
17/10/2017 3,690 0.10 2.79 3,730 3,730 3,620 55,440 204,573,600
16/10/2017 3,590 0.00 ■■ 0.00 3,620 3,620 3,570 84,570 303,606,300
13/10/2017 3,590 -0.01 -0.28 3,510 3,620 3,510 112,020 402,151,800
12/10/2017 3,600 -0.01 -0.28 3,610 3,650 3,520 93,700 337,320,000
11/10/2017 3,610 0.00 ■■ 0.00 3,580 3,690 3,580 102,310 369,339,100
10/10/2017 3,610 0.00 ■■ 0.00 3,760 3,760 3,600 142,390 514,027,900
09/10/2017 3,610 -0.10 -2.70 3,880 3,880 3,610 73,910 266,815,100
06/10/2017 3,710 -0.03 -0.80 3,750 3,800 3,700 46,350 171,958,500
05/10/2017 3,740 0.01 0.27 3,800 3,900 3,740 54,720 204,652,800
04/10/2017 3,730 0.24 6.88 3,450 3,730 3,450 131,260 489,599,800
03/10/2017 3,490 -0.23 -6.18 3,710 3,750 3,460 241,020 841,159,800
02/10/2017 3,720 -0.11 -2.87 3,890 3,890 3,720 135,920 505,622,400
29/09/2017 3,830 0.07 1.86 3,880 3,880 3,760 217,590 833,369,700
28/09/2017 3,760 -0.24 -6.00 4,070 4,090 3,750 581,240 2,185,462,400
27/09/2017 4,000 0.02 0.50 4,000 4,070 3,980 67,660 270,640,000
26/09/2017 3,980 -0.09 -2.21 4,070 4,100 3,920 190,860 759,622,800
25/09/2017 4,070 0.07 1.75 4,140 4,140 4,000 109,420 445,339,400
22/09/2017 4,000 -0.08 -1.96 4,080 4,080 3,900 161,850 647,400,000
21/09/2017 4,080 -0.13 -3.09 4,070 4,180 3,990 304,590 1,242,727,200
20/09/2017 4,210 -0.09 -2.09 4,150 4,210 4,110 192,420 810,088,200
19/09/2017 4,300 -0.02 -0.46 4,350 4,380 4,110 357,120 1,535,616,000
18/09/2017 4,320 0.11 2.61 4,370 4,400 4,250 283,400 1,224,288,000
15/09/2017 4,210 0.27 6.85 3,910 4,210 3,910 869,430 3,660,300,300
14/09/2017 3,940 0.09 2.34 3,830 3,950 3,830 251,680 991,619,200
13/09/2017 3,850 0.03 0.79 3,890 3,900 3,790 114,580 441,133,000
12/09/2017 3,820 0.03 0.79 3,750 3,840 3,750 127,630 487,546,600
11/09/2017 3,790 -0.01 -0.26 3,800 3,850 3,700 143,850 545,191,500
08/09/2017 3,800 -0.10 -2.56 3,880 3,900 3,800 243,810 926,478,000
07/09/2017 3,900 -0.01 -0.26 3,900 3,930 3,890 50,510 196,989,000
06/09/2017 3,910 0.05 1.30 3,950 3,950 3,860 75,580 295,517,800
05/09/2017 3,860 -0.09 -2.28 3,950 3,960 3,860 132,480 511,372,800
01/09/2017 3,950 0.09 2.33 3,950 3,990 3,870 133,750 528,312,500
31/08/2017 3,860 -0.06 -1.53 3,850 3,920 3,830 146,100 563,946,000
30/08/2017 3,920 -0.06 -1.51 3,980 3,980 3,840 386,840 1,516,412,800
29/08/2017 3,980 -0.05 -1.24 4,030 4,060 3,960 213,980 851,640,400
28/08/2017 4,030 -0.06 -1.47 4,280 4,280 4,000 190,270 766,788,100
25/08/2017 4,090 0.26 6.79 3,650 4,090 3,650 451,630 1,847,166,700
24/08/2017 3,830 -0.28 -6.81 4,000 4,190 3,830 921,540 3,529,498,200
23/08/2017 4,110 -0.19 -4.42 4,300 4,300 4,090 334,000 1,372,740,000
22/08/2017 4,300 -0.14 -3.15 4,440 4,600 4,200 359,550 1,546,065,000
21/08/2017 4,440 0.29 6.99 4,150 4,440 4,150 743,430 3,300,829,200
18/08/2017 4,150 -0.13 -3.04 3,990 4,250 3,990 929,590 3,857,798,500
17/08/2017 4,280 -0.32 -6.96 4,500 4,510 4,280 408,780 1,749,578,400
16/08/2017 4,600 0.03 0.66 4,880 4,880 4,570 1,006,620 4,630,452,000
15/08/2017 4,570 0.29 6.78 4,570 4,570 4,500 675,850 3,088,634,500
14/08/2017 4,280 0.28 7.00 4,280 4,280 4,270 434,330 1,858,932,400
11/08/2017 4,000 -0.21 -4.99 4,050 4,210 3,980 901,470 3,605,880,000
10/08/2017 4,210 0.27 6.85 4,180 4,210 4,000 1,198,820 5,047,032,200
09/08/2017 3,940 0.24 6.49 3,700 3,940 3,650 1,054,020 4,152,838,800
08/08/2017 3,700 0.09 2.49 3,850 3,860 3,700 1,175,350 4,348,795,000
07/08/2017 3,610 0.23 6.80 3,400 3,610 3,400 942,010 3,400,656,100
04/08/2017 3,380 0.06 1.81 3,320 3,400 3,240 249,860 844,526,800
03/08/2017 3,320 -0.08 -2.35 3,380 3,500 3,320 302,830 1,005,395,600
02/08/2017 3,400 0.22 6.92 3,240 3,400 3,140 736,080 2,502,672,000
01/08/2017 3,180 0.02 0.63 3,100 3,200 3,080 230,320 732,417,600
31/07/2017 3,160 -0.19 -5.67 3,270 3,320 3,160 386,510 1,221,371,600
28/07/2017 3,350 -0.08 -2.33 3,300 3,500 3,300 217,930 730,065,500
27/07/2017 3,430 -0.04 -1.15 3,530 3,630 3,430 453,780 1,556,465,400
26/07/2017 3,470 0.22 6.77 3,300 3,470 3,210 786,770 2,730,091,900
25/07/2017 3,250 0.17 5.52 3,100 3,290 2,870 908,600 2,952,950,000
24/07/2017 3,080 -0.23 -6.95 3,200 3,300 3,080 311,560 959,604,800
21/07/2017 3,310 -0.09 -2.65 3,350 3,400 3,300 289,660 958,774,600
20/07/2017 3,400 -0.13 -3.68 3,450 3,480 3,360 240,690 818,346,000
19/07/2017 3,530 0.00 ■■ 0.00 3,530 3,630 3,420 115,390 407,326,700
18/07/2017 3,530 0.23 6.97 3,260 3,530 3,250 619,910 2,188,282,300
17/07/2017 3,300 -0.12 -3.51 3,420 3,420 3,200 582,190 1,921,227,000
14/07/2017 3,420 -0.08 -2.29 3,420 3,550 3,370 385,020 1,316,768,400
13/07/2017 3,500 -0.19 -5.15 3,600 3,690 3,500 370,500 1,296,750,000
12/07/2017 3,690 0.14 3.94 3,600 3,710 3,470 352,210 1,299,654,900
11/07/2017 3,550 -0.05 -1.39 3,410 3,670 3,410 480,760 1,706,698,000
10/07/2017 3,600 -0.14 -3.74 3,700 3,750 3,520 766,270 2,758,572,000
07/07/2017 3,740 -0.27 -6.73 4,010 4,100 3,730 984,440 3,681,805,600
06/07/2017 4,010 0.26 6.93 3,950 4,010 3,900 1,105,220 4,431,932,200
05/07/2017 3,750 0.24 6.84 3,490 3,750 3,340 1,009,320 3,784,950,000
04/07/2017 3,510 -0.19 -5.14 3,950 3,950 3,450 2,277,520 7,994,095,200
03/07/2017 3,700 0.24 6.94 3,700 3,700 3,700 189,110 699,707,000
30/06/2017 3,460 0.22 6.79 3,450 3,460 3,400 598,960 2,072,401,600
29/06/2017 3,240 0.21 6.93 3,030 3,240 3,030 1,183,080 3,833,179,200
28/06/2017 3,030 0.08 2.71 2,860 3,130 2,860 562,780 1,705,223,400
27/06/2017 2,950 -0.04 -1.34 2,980 2,990 2,890 754,470 2,225,686,500
26/06/2017 2,990 -0.21 -6.56 3,200 3,200 2,980 1,330,400 3,977,896,000
23/06/2017 3,200 0.08 2.56 3,100 3,330 2,910 1,164,050 3,724,960,000
22/06/2017 3,120 0.20 6.85 2,920 3,120 2,920 1,478,910 4,614,199,200
21/06/2017 2,920 0.19 6.96 2,730 2,920 2,730 1,479,220 4,319,322,400
20/06/2017 2,730 0.17 6.64 2,600 2,730 2,470 1,275,800 3,482,934,000
19/06/2017 2,560 0.16 6.67 2,540 2,560 2,400 1,396,110 3,574,041,600
16/06/2017 2,400 -0.09 -3.61 2,500 2,500 2,390 279,020 669,648,000
15/06/2017 2,490 0.16 6.87 2,250 2,490 2,250 1,019,330 2,538,131,700
14/06/2017 2,330 -0.17 -6.80 2,400 2,640 2,330 573,820 1,337,000,600
13/06/2017 2,500 0.04 1.63 2,290 2,630 2,290 845,550 2,113,875,000
12/06/2017 2,460 -0.18 -6.82 2,800 2,800 2,460 1,517,480 3,733,000,800
09/06/2017 2,640 0.17 6.88 2,640 2,640 2,640 385,700 1,018,248,000
08/06/2017 2,470 0.16 6.93 2,470 2,470 2,450 801,600 1,979,952,000
07/06/2017 2,310 0.15 6.94 2,150 2,310 2,150 1,238,470 2,860,865,700
06/06/2017 2,160 0.00 ■■ 0.00 2,170 2,180 2,100 360,390 778,442,400
05/06/2017 2,160 0.08 3.85 2,180 2,180 2,140 562,930 1,215,928,800
02/06/2017 2,080 0.04 1.96 2,040 2,100 2,040 124,810 259,604,800
01/06/2017 2,040 -0.03 -1.45 2,070 2,080 2,040 210,810 430,052,400
31/05/2017 2,070 -0.03 -1.43 2,100 2,100 2,060 131,030 271,232,100
30/05/2017 2,100 -0.10 -4.55 2,150 2,170 2,100 277,160 582,036,000
29/05/2017 2,200 0.07 3.29 2,150 2,250 2,140 889,280 1,956,416,000
26/05/2017 2,130 0.10 4.93 2,050 2,130 2,030 365,640 778,813,200
25/05/2017 2,030 -0.01 -0.49 2,070 2,080 2,020 197,080 400,072,400
24/05/2017 2,040 -0.04 -1.92 2,030 2,080 2,030 66,780 136,231,200
23/05/2017 2,080 -0.02 -0.95 2,070 2,100 2,000 243,500 506,480,000
22/05/2017 2,100 0.03 1.45 2,070 2,120 2,050 336,290 706,209,000
19/05/2017 2,070 0.01 0.49 2,060 2,080 2,030 164,710 340,949,700
18/05/2017 2,060 -0.07 -3.29 2,100 2,110 2,060 200,690 413,421,400
17/05/2017 2,130 0.09 4.41 2,060 2,180 2,040 608,770 1,296,680,100
16/05/2017 2,040 0.01 0.49 2,030 2,050 2,000 397,910 811,736,400
15/05/2017 2,030 0.01 0.50 2,040 2,040 1,960 322,390 654,451,700
09/05/2017 2,050 0.08 4.06 1,950 2,090 1,840 437,200 896,260,000
08/05/2017 1,970 -0.08 -3.90 1,950 2,050 1,910 678,580 1,336,802,600
05/05/2017 2,050 0.00 ■■ 0.00 2,040 2,050 1,910 357,570 733,018,500
04/05/2017 2,050 0.00 ■■ 0.00 2,000 2,070 2,000 269,840 553,172,000
03/05/2017 2,050 -0.13 -5.96 2,050 2,150 2,030 371,650 761,882,500
28/04/2017 2,180 -0.01 -0.46 2,150 2,240 2,150 171,730 374,371,400
27/04/2017 2,190 0.09 4.29 2,150 2,220 1,960 330,050 722,809,500
26/04/2017 2,100 -0.14 -6.25 2,170 2,300 2,090 1,505,620 3,161,802,000
25/04/2017 2,240 -0.16 -6.67 2,400 2,400 2,240 1,251,110 2,802,486,400
24/04/2017 2,400 -0.07 -2.83 2,310 2,490 2,300 359,760 863,424,000
21/04/2017 2,470 -0.18 -6.79 2,470 2,530 2,470 459,190 1,134,199,300
20/04/2017 2,650 0.09 3.52 2,660 2,660 2,400 145,440 385,416,000
19/04/2017 2,560 0.16 6.67 2,560 2,560 2,400 372,350 953,216,000
18/04/2017 2,400 -0.04 -1.64 2,440 2,490 2,280 166,770 400,248,000
17/04/2017 2,440 -0.18 -6.87 2,440 2,590 2,440 170,970 417,166,800
14/04/2017 2,620 0.09 3.56 2,700 2,700 2,560 596,330 1,562,384,600
13/04/2017 2,530 0.16 6.75 2,530 2,530 2,530 180,180 455,855,400
12/04/2017 2,370 0.15 6.76 2,370 2,370 2,300 329,940 781,957,800
11/04/2017 2,220 0.11 5.21 2,200 2,220 2,110 220,030 488,466,600
10/04/2017 2,110 -0.15 -6.64 2,110 2,300 2,110 261,010 550,731,100
07/04/2017 2,260 -0.04 -1.74 2,300 2,320 2,260 41,840 94,558,400
05/04/2017 2,300 -0.03 -1.29 2,330 2,330 2,250 56,900 130,870,000
04/04/2017 2,330 0.01 0.43 2,340 2,340 2,300 68,080 158,626,400
03/04/2017 2,320 -0.01 -0.43 2,350 2,360 2,300 62,020 143,886,400
31/03/2017 2,330 0.00 ■■ 0.00 2,340 2,350 2,300 62,700 146,091,000
30/03/2017 2,330 -0.01 -0.43 2,310 2,380 2,310 51,950 121,043,500
29/03/2017 2,340 0.00 ■■ 0.00 2,320 2,400 2,310 24,660 57,704,400
28/03/2017 2,340 0.03 1.30 2,420 2,420 2,310 124,050 290,277,000
27/03/2017 2,310 0.01 0.43 2,300 2,360 2,300 108,240 250,034,400
24/03/2017 2,300 -0.11 -4.56 2,410 2,410 2,290 348,770 802,171,000
23/03/2017 2,410 -0.03 -1.23 2,440 2,450 2,400 54,730 131,899,300
22/03/2017 2,440 -0.05 -2.01 2,500 2,500 2,440 105,090 256,419,600
21/03/2017 2,490 -0.01 -0.40 2,500 2,520 2,470 156,850 390,556,500
20/03/2017 2,500 -0.01 -0.40 2,510 2,510 2,450 239,980 599,950,000
17/03/2017 2,510 -0.11 -4.20 2,600 2,600 2,450 162,950 409,004,500
16/03/2017 2,620 0.14 5.65 2,480 2,630 2,450 173,120 453,574,400
15/03/2017 2,480 -0.11 -4.25 2,570 2,580 2,460 203,140 503,787,200
14/03/2017 2,590 0.00 ■■ 0.00 2,450 2,630 2,450 193,880 502,149,200
13/03/2017 2,590 -0.01 -0.38 2,710 2,710 2,460 211,220 547,059,800
10/03/2017 2,600 -0.19 -6.81 2,790 2,790 2,600 372,510 968,526,000
09/03/2017 2,790 0.12 4.49 2,570 2,850 2,570 88,900 248,031,000
08/03/2017 2,670 -0.18 -6.32 2,710 2,840 2,660 239,070 638,316,900
07/03/2017 2,850 -0.07 -2.40 2,740 2,860 2,740 290,010 826,528,500
06/03/2017 2,920 0.01 0.34 3,110 3,110 2,800 281,970 823,352,400
03/03/2017 2,910 0.19 6.99 2,910 2,910 2,800 474,470 1,380,707,700
02/03/2017 2,720 0.17 6.67 2,380 2,720 2,380 488,220 1,327,958,400
01/03/2017 2,550 -0.19 -6.93 2,550 2,550 2,550 155,880 397,494,000
28/02/2017 2,740 -0.20 -6.80 2,750 2,750 2,740 531,570 1,456,501,800
27/02/2017 2,940 -0.22 -6.96 2,940 3,160 2,940 501,800 1,475,292,000
24/02/2017 3,160 -0.23 -6.78 3,170 3,390 3,160 500,660 1,582,085,600
23/02/2017 3,390 0.13 3.99 3,040 3,480 3,040 1,300,680 4,409,305,200
22/02/2017 3,260 -0.24 -6.86 3,260 3,300 3,260 400,140 1,304,456,400
21/02/2017 3,500 -0.24 -6.42 3,740 4,000 3,500 777,330 2,720,655,000
20/02/2017 3,740 0.24 6.86 3,740 3,740 3,400 704,680 2,635,503,200
17/02/2017 3,500 0.22 6.71 3,500 3,500 3,060 2,394,200 8,379,700,000
16/02/2017 3,280 0.21 6.84 3,280 3,280 3,280 775,330 2,543,082,400
15/02/2017 3,070 0.20 6.97 3,070 3,070 3,070 352,290 1,081,530,300
14/02/2017 2,870 0.18 6.69 2,860 2,870 2,700 613,160 1,759,769,200
13/02/2017 2,690 0.17 6.75 2,690 2,690 2,350 2,520,720 6,780,736,800
10/02/2017 2,520 0.16 6.78 2,520 2,520 2,520 132,070 332,816,400
09/02/2017 2,360 0.15 6.79 2,360 2,360 2,360 43,100 101,716,000
08/02/2017 2,210 0.14 6.76 2,210 2,210 2,070 1,955,730 4,322,163,300
07/02/2017 2,070 0.13 6.70 2,070 2,070 2,070 214,910 444,863,700
06/02/2017 1,940 0.12 6.59 1,940 1,940 1,940 564,340 1,094,819,600
03/02/2017 1,820 0.11 6.43 1,820 1,820 1,820 358,730 652,888,600
02/02/2017 1,710 0.11 6.88 1,490 1,710 1,490 1,847,050 3,158,455,500
25/01/2017 1,600 -0.12 -6.98 1,600 1,600 1,600 1,842,210 2,947,536,000
24/01/2017 1,720 -0.12 -6.52 1,720 1,720 1,720 2,670 4,592,400
23/01/2017 1,840 -0.13 -6.60 1,840 1,840 1,840 1,440 2,649,600
20/01/2017 1,970 -0.14 -6.64 1,970 1,970 1,970 280 551,600
19/01/2017 2,110 -0.15 -6.64 2,110 2,110 2,110 270 569,700
18/01/2017 2,260 -0.16 -6.61 2,260 2,260 2,260 60 135,600
17/01/2017 2,420 -0.18 -6.92 2,420 2,420 2,420 2,060 4,985,200
16/01/2017 2,600 -0.19 -6.81 2,600 2,600 2,600 560 1,456,000
13/01/2017 2,790 -0.20 -6.69 2,790 2,790 2,790 210 585,900
12/01/2017 2,990 -0.22 -6.85 3,100 3,100 2,990 26,570 79,444,300
11/01/2017 3,210 -0.24 -6.96 3,210 3,210 3,210 190 609,900
10/01/2017 3,450 -0.25 -6.76 3,450 3,450 3,450 20 69,000
09/01/2017 3,700 -0.27 -6.80 3,700 3,700 3,700 330 1,221,000
06/01/2017 3,970 -0.29 -6.81 3,970 3,970 3,970 120 476,400
05/01/2017 4,260 -0.31 -6.78 4,260 4,260 4,260 520 2,215,200
04/01/2017 4,570 -0.34 -6.92 4,570 4,570 4,570 50 228,500
03/01/2017 4,910 -0.36 -6.83 4,910 4,910 4,910 20 98,200
30/12/2016 5,270 -0.39 -6.89 5,270 5,270 5,270 1,760 9,275,200
29/12/2016 5,660 -0.42 -6.91 5,660 5,660 5,660 10,550 59,713,000
28/12/2016 6,080 -0.45 -6.89 6,080 6,080 6,080 1,050 6,384,000
27/12/2016 6,530 -0.49 -6.98 6,530 6,530 6,530 10 65,300
26/12/2016 7,020 -0.52 -6.90 7,020 7,020 7,020 10 70,200
23/12/2016 7,540 -0.56 -6.91 7,540 7,540 7,540 910 6,861,400
22/12/2016 8,100 -0.60 -6.90 8,100 8,100 8,100 110 891,000
21/12/2016 8,700 -0.65 -6.95 8,700 9,300 8,700 13,240 115,188,000
20/12/2016 9,350 -0.70 -6.97 9,350 9,350 9,350 10 93,500
19/12/2016 10,050 -0.75 -6.94 10,050 10,050 10,050 3,950 39,697,500
16/12/2016 10,800 -0.80 -6.90 10,800 10,800 10,800 1,700 18,360,000
15/12/2016 11,600 -0.85 -6.83 12,450 12,500 11,600 115,440 1,339,104,000
14/12/2016 12,450 -0.30 -2.35 12,750 12,750 11,900 238,510 2,969,449,500
13/12/2016 12,750 -0.10 -0.78 12,850 12,850 12,700 195,000 2,486,250,000
12/12/2016 12,850 -0.10 -0.77 12,950 13,100 12,600 191,400 2,459,490,000
09/12/2016 12,950 -0.05 -0.38 13,000 13,100 12,800 174,310 2,257,314,500
08/12/2016 13,000 -0.30 -2.26 13,200 13,400 13,000 184,200 2,394,600,000
07/12/2016 13,300 0.55 4.31 12,700 13,300 12,600 242,220 3,221,526,000
06/12/2016 12,750 -0.05 -0.39 12,800 13,200 12,700 194,410 2,478,727,500
05/12/2016 12,800 -0.30 -2.29 13,100 13,100 12,700 231,600 2,964,480,000
02/12/2016 13,100 0.10 0.77 13,000 13,100 12,950 275,900 3,614,290,000
01/12/2016 13,000 -0.10 -0.76 13,100 13,200 12,900 361,320 4,697,160,000
30/11/2016 13,100 0.00 ■■ 0.00 13,100 13,200 12,950 255,500 3,347,050,000
29/11/2016 13,100 0.00 ■■ 0.00 13,100 13,300 12,700 316,130 4,141,303,000
28/11/2016 13,100 -0.20 -1.50 13,300 13,300 12,900 152,460 1,997,226,000
25/11/2016 13,300 0.10 0.76 13,200 13,300 13,100 244,520 3,252,116,000
24/11/2016 13,200 0.10 0.76 13,100 13,200 12,900 237,650 3,136,980,000
23/11/2016 13,100 -0.30 -2.24 13,300 13,600 13,100 356,550 4,670,805,000
22/11/2016 13,400 0.10 0.75 13,200 13,500 13,100 429,410 5,754,094,000
21/11/2016 13,300 0.30 2.31 13,000 13,300 12,900 479,720 6,380,276,000
18/11/2016 13,000 0.15 1.17 12,900 13,000 12,800 386,610 5,025,930,000
17/11/2016 12,850 -0.35 -2.65 13,200 13,200 12,800 174,360 2,240,526,000
16/11/2016 13,200 0.00 ■■ 0.00 13,100 13,200 13,000 258,590 3,413,388,000
15/11/2016 13,200 -0.10 -0.75 13,200 13,400 13,000 250,120 3,301,584,000
14/11/2016 13,300 0.20 1.53 13,100 13,500 13,100 305,380 4,061,554,000
11/11/2016 13,100 0.00 ■■ 0.00 13,000 13,200 13,000 359,800 4,713,380,000
10/11/2016 13,100 0.05 0.38 13,050 13,300 13,050 214,260 2,806,806,000
09/11/2016 13,050 -0.15 -1.14 13,200 13,200 13,000 160,360 2,092,698,000
08/11/2016 13,200 -0.10 -0.75 13,200 13,300 12,950 343,520 4,534,464,000
07/11/2016 13,300 0.10 0.76 13,200 13,300 13,000 219,780 2,923,074,000
04/11/2016 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 160,090 2,113,188,000
03/11/2016 13,200 0.10 0.76 13,000 13,200 13,000 148,410 1,959,012,000
02/11/2016 13,100 -0.25 -1.87 13,300 13,300 13,100 163,060 2,136,086,000
01/11/2016 13,350 -0.05 -0.37 13,400 13,400 13,100 277,670 3,706,894,500
31/10/2016 13,400 -0.25 -1.83 13,650 13,650 13,400 349,720 4,686,248,000
28/10/2016 13,650 -0.15 -1.09 13,700 14,100 13,650 158,300 2,160,795,000
27/10/2016 13,800 0.05 0.36 13,700 14,000 13,650 162,980 2,249,124,000
26/10/2016 13,750 0.05 0.36 13,700 13,900 13,600 169,180 2,326,225,000
25/10/2016 13,700 0.00 ■■ 0.00 13,600 13,750 13,500 181,530 2,486,961,000
24/10/2016 13,700 -0.20 -1.44 13,700 13,700 13,400 186,430 2,554,091,000
21/10/2016 13,900 -0.15 -1.07 14,000 14,050 13,600 324,570 4,511,523,000
20/10/2016 14,050 -0.05 -0.35 14,000 14,200 13,500 311,520 4,376,856,000
19/10/2016 14,100 0.20 1.44 13,900 14,200 13,900 219,880 3,100,308,000
18/10/2016 13,900 -0.50 -3.47 14,300 14,300 13,900 178,040 2,474,756,000
17/10/2016 14,400 -0.35 -2.37 14,700 14,700 14,300 153,920 2,216,448,000
14/10/2016 14,750 -0.25 -1.67 15,000 15,200 14,750 126,490 1,865,727,500
13/10/2016 15,000 -0.20 -1.32 15,100 15,200 15,000 152,820 2,292,300,000
12/10/2016 15,200 0.15 1.00 15,100 15,200 15,000 192,060 2,919,312,000
11/10/2016 15,050 -0.05 -0.33 15,100 15,500 15,000 293,820 4,421,991,000
10/10/2016 15,100 -0.15 -0.98 15,150 15,400 15,100 300,430 4,536,493,000
07/10/2016 15,250 0.05 0.33 15,100 15,250 15,100 439,930 6,708,932,500
06/10/2016 15,200 0.20 1.33 15,000 15,300 15,000 234,800 3,568,960,000
05/10/2016 15,000 -0.20 -1.32 15,150 15,200 15,000 231,420 3,471,300,000
04/10/2016 15,200 0.10 0.66 15,100 15,300 15,000 265,850 4,040,920,000
03/10/2016 15,100 -0.30 -1.95 15,400 15,400 15,000 277,820 4,195,082,000
30/09/2016 15,400 0.10 0.65 15,300 15,500 15,000 399,670 6,154,918,000
29/09/2016 15,300 -0.20 -1.29 15,100 15,300 15,000 216,100 3,306,330,000
28/09/2016 15,500 0.10 0.65 15,200 15,900 15,200 317,650 4,923,575,000
27/09/2016 15,400 0.20 1.32 15,000 15,500 15,000 247,600 3,813,040,000
26/09/2016 15,200 -0.10 -0.65 15,200 16,000 15,200 294,820 4,481,264,000
23/09/2016 15,300 0.60 4.08 14,700 15,300 14,150 326,090 4,989,177,000
22/09/2016 14,700 0.80 5.76 14,100 14,750 13,750 326,500 4,799,550,000
21/09/2016 13,900 0.75 5.70 13,000 13,900 12,600 253,990 3,530,461,000
20/09/2016 13,150 0.85 6.91 12,400 13,150 12,100 278,010 3,655,831,500
19/09/2016 12,300 -0.10 -0.81 12,300 12,700 12,300 218,810 2,691,363,000
16/09/2016 12,400 -0.10 -0.80 12,600 13,000 12,400 215,600 2,673,440,000
15/09/2016 12,500 -0.05 -0.40 12,550 12,600 12,100 154,490 1,931,125,000
14/09/2016 12,550 0.05 0.40 12,500 12,900 12,400 231,800 2,909,090,000
13/09/2016 12,500 0.00 ■■ 0.00 11,900 12,500 11,900 163,050 2,038,125,000
12/09/2016 12,500 -0.30 -2.34 12,800 12,800 12,300 143,360 1,792,000,000
09/09/2016 12,800 0.10 0.79 12,900 13,300 12,600 90,250 1,155,200,000
08/09/2016 12,700 0.30 2.42 12,400 12,800 12,100 54,000 685,800,000
07/09/2016 12,400 0.00 ■■ 0.00 12,400 12,800 12,200 31,690 392,956,000
06/09/2016 12,400 0.20 1.64 12,300 12,500 12,200 23,610 292,764,000
05/09/2016 12,200 -0.10 -0.81 12,200 12,500 12,100 11,720 142,984,000
01/09/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
31/08/2016 12,300 0.10 0.82 12,300 12,300 12,100 310 3,813,000
30/08/2016 12,200 0.20 1.67 12,200 12,200 12,200 400 4,880,000
29/08/2016 12,000 -0.20 -1.64 12,300 12,300 12,000 2,550 30,600,000
26/08/2016 12,200 -0.20 -1.61 12,300 12,300 12,200 1,800 21,960,000
25/08/2016 12,400 -0.10 -0.80 12,400 12,400 12,400 1,500 18,600,000
24/08/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
23/08/2016 12,500 0.10 0.81 12,400 12,500 12,400 6,530 81,625,000
22/08/2016 12,400 0.00 ■■ 0.00 11,500 12,400 11,500 27,020 335,048,000
01/01/1970 2,260 0.00 ■■ 0.00 2,260 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp