Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +7.59 (+0.52%)
  • HNX-Index 417.84 +6.04 (+1.47%)
  • UPCOM-Index 109.68 0 (0%)
TCT Đầu tư và Phát triển Công nghiệp – CTCP
Investment And Industrial Development Corporation
Mã CK:      BCM      75.30      -0.50 (-0.66%)      (cập nhật 23:45 21/01/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: www.becamex.com.vn
BCM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/01/2022 75,300 -0.50 -0.66 75,800 76,600 72,500 60,160 4,530,048,000
20/01/2022 75,400 2.70 3.58 72,700 75,500 71,000 44,430 3,350,022,000
19/01/2022 71,000 3.00 4.23 68,000 72,700 67,500 56,150 3,986,650,000
18/01/2022 66,700 -4.00 -6.00 70,700 71,000 66,500 29,980 1,999,666,000
17/01/2022 73,500 -2.50 -3.40 76,000 77,500 72,400 38,250 2,811,375,000
16/01/2022 76,000 -1.90 -2.50 77,900 77,900 73,100 28,380 2,156,880,000
14/01/2022 76,000 -1.90 -2.50 77,900 77,900 73,100 28,380 2,156,880,000
13/01/2022 77,900 -2.00 -2.57 79,900 80,800 74,400 94,230 7,340,517,000
12/01/2022 79,900 4.70 5.88 75,200 80,000 71,000 156,600 12,512,340,000
11/01/2022 75,200 4.90 6.52 70,300 75,200 72,800 117,650 8,847,280,000
10/01/2022 70,300 -5.20 -7.40 75,500 80,700 70,300 115,180 8,097,154,000
09/01/2022 75,500 4.90 6.49 70,600 75,500 71,600 109,320 8,253,660,000
07/01/2022 75,500 4.90 6.49 70,600 75,500 71,600 109,320 8,253,660,000
06/01/2022 70,600 0.00 ■■ 0.00 66,000 70,600 65,000 164,440 11,609,464,000
05/01/2022 66,000 0.20 0.30 65,800 68,800 65,700 112,830 7,446,780,000
04/01/2022 65,800 1.80 2.74 64,000 66,000 63,100 63,930 4,206,594,000
03/01/2022 49,300 -3.70 -7.51 53,000 53,600 49,300 59,980 2,957,014,000
31/12/2021 64,000 -1.50 -2.34 64,000 64,200 62,000 26,440 1,692,160,000
30/12/2021 64,000 0.10 0.16 64,000 65,000 63,300 29,580 1,893,120,000
29/12/2021 64,000 -1.90 -2.97 65,900 66,500 64,000 29,070 1,860,480,000
23/12/2021 68,300 0.40 0.59 67,900 69,000 65,700 74,020 5,055,566,000
22/12/2021 68,300 0.40 0.59 67,900 69,000 65,700 74,020 5,055,566,000
21/12/2021 67,900 -0.10 -0.15 68,000 69,700 65,500 69,610 4,726,519,000
20/12/2021 68,000 0.10 0.15 67,900 69,000 64,000 81,430 5,537,240,000
17/12/2021 67,900 0.60 0.88 67,300 69,900 65,000 136,140 9,243,906,000
16/12/2021 67,300 4.30 6.39 63,000 67,400 64,100 135,260 9,102,998,000
15/12/2021 63,000 4.10 6.51 58,900 63,000 59,200 156,080 9,833,040,000
14/12/2021 58,900 3.40 5.77 55,500 59,000 57,100 143,430 8,448,027,000
13/12/2021 55,500 1.70 3.06 53,800 55,600 54,000 51,500 2,858,250,000
12/12/2021 53,800 0.60 1.12 53,200 55,600 53,400 66,170 3,559,946,000
10/12/2021 53,800 0.60 1.12 53,200 55,600 53,400 66,170 3,559,946,000
09/12/2021 53,600 3.50 6.53 50,100 53,600 50,800 52,820 2,831,152,000
08/12/2021 50,100 0.20 0.40 49,900 51,800 49,900 34,270 1,716,927,000
07/12/2021 49,900 0.90 1.80 49,000 50,900 48,600 25,040 1,249,496,000
06/12/2021 49,000 -0.30 -0.61 49,300 50,500 47,000 51,530 2,524,970,000
04/12/2021 49,300 -3.70 -7.51 53,000 53,600 49,300 59,980 2,957,014,000
03/12/2021 49,300 -3.70 -7.51 53,000 53,600 49,300 59,980 2,957,014,000
02/12/2021 53,000 -1.60 -3.02 54,600 54,500 52,500 26,300 1,393,900,000
01/12/2021 54,600 0.90 1.65 53,700 55,300 52,400 45,490 2,483,754,000
30/11/2021 53,700 0.60 1.12 53,100 54,900 53,100 40,180 2,157,666,000
29/11/2021 53,100 -0.90 -1.69 54,000 54,000 52,900 27,890 1,480,959,000
28/11/2021 54,000 -0.70 -1.30 54,700 55,700 54,000 56,860 3,070,440,000
26/11/2021 54,000 -0.70 -1.30 54,700 55,700 54,000 56,860 3,070,440,000
25/11/2021 54,700 0.60 1.10 54,100 55,500 53,800 45,400 2,483,380,000
24/11/2021 54,100 -0.90 -1.66 55,000 55,100 53,500 28,090 1,519,669,000
23/11/2021 55,000 1.10 2.00 53,900 55,000 52,400 27,580 1,516,900,000
22/11/2021 53,900 -3.10 -5.75 57,000 57,200 53,200 64,160 3,458,224,000
19/11/2021 57,000 -2.20 -3.86 59,200 59,500 56,500 64,440 3,673,080,000
18/11/2021 59,200 0.20 0.34 59,000 61,000 59,200 75,570 4,473,744,000
17/11/2021 59,000 2.60 4.41 56,400 59,000 55,900 84,460 4,983,140,000
16/11/2021 56,400 1.20 2.13 55,200 58,500 53,100 113,750 6,415,500,000
15/11/2021 55,200 0.50 0.91 54,700 55,600 54,500 63,500 3,505,200,000
14/11/2021 58,500 4.40 7.52 54,100 56,000 54,200 500 29,250,000
12/11/2021 54,700 0.60 1.10 54,100 56,000 54,200 83,660 4,576,202,000
11/11/2021 54,100 -0.10 -0.18 54,200 56,000 53,900 115,170 6,230,697,000
10/11/2021 54,200 -1.80 -3.32 56,000 56,300 54,200 60,260 3,266,092,000
09/11/2021 56,000 -0.10 -0.18 56,000 57,000 55,500 37,390 2,093,840,000
08/11/2021 56,000 2.00 3.57 54,000 57,000 54,300 71,430 4,000,080,000
07/11/2021 54,000 1.10 2.04 52,900 54,200 52,500 58,970 3,184,380,000
05/11/2021 54,000 1.10 2.04 52,900 54,200 52,500 58,970 3,184,380,000
04/11/2021 53,000 -0.70 -1.32 53,700 55,000 51,800 83,770 4,439,810,000
03/11/2021 53,000 -0.70 -1.32 53,700 55,000 51,800 83,770 4,439,810,000
02/11/2021 53,700 1.60 2.98 52,100 55,000 51,800 110,270 5,921,499,000
01/11/2021 52,100 -0.90 -1.73 53,000 53,100 51,500 68,540 3,570,934,000
31/10/2021 53,000 -0.30 -0.57 53,300 53,500 51,900 50,460 2,674,380,000
29/10/2021 53,000 -0.30 -0.57 53,300 53,500 51,900 50,460 2,674,380,000
28/10/2021 53,300 3.30 6.19 50,000 53,400 50,200 83,430 4,446,819,000
27/10/2021 50,000 2.50 5.00 47,500 50,800 47,000 104,900 5,245,000,000
26/10/2021 47,500 -0.20 -0.42 47,700 48,200 47,400 31,570 1,499,575,000
25/10/2021 47,700 1.55 3.25 46,150 48,500 47,000 108,240 5,163,048,000
23/10/2021 46,150 1.15 2.49 45,000 46,200 45,200 61,620 2,843,763,000
22/10/2021 46,150 1.15 2.49 45,000 46,200 45,200 61,620 2,843,763,000
21/10/2021 45,000 0.20 0.44 44,800 45,450 44,800 11,680 525,600,000
20/10/2021 44,800 0.25 0.56 44,550 46,000 44,250 29,120 1,304,576,000
19/10/2021 44,550 -0.05 -0.11 44,600 44,900 44,000 8,580 382,239,000
18/10/2021 44,600 -0.65 -1.46 45,250 45,250 44,600 18,980 846,508,000
16/10/2021 45,250 -0.65 -1.44 45,900 45,900 45,000 8,300 375,575,000
15/10/2021 45,250 -0.65 -1.44 45,900 45,900 45,000 8,300 375,575,000
14/10/2021 45,900 -0.60 -1.31 46,500 46,300 45,800 13,850 635,715,000
13/10/2021 46,500 1.80 3.87 44,700 46,700 44,700 32,950 1,532,175,000
12/10/2021 44,700 0.15 0.34 44,550 45,000 44,300 10,110 451,917,000
11/10/2021 44,550 -0.40 -0.90 44,950 44,950 44,550 5,710 254,380,500
08/10/2021 44,950 -0.05 -0.11 45,000 45,100 44,500 5,220 234,639,000
07/10/2021 45,000 0.60 1.33 44,400 45,700 44,300 14,290 643,050,000
06/10/2021 44,400 -0.15 -0.34 44,400 44,600 44,250 8,480 376,512,000
05/10/2021 44,400 -0.10 -0.23 44,500 44,800 44,350 2,840 126,096,000
04/10/2021 44,500 0.50 1.12 44,000 45,000 44,100 4,200 186,900,000
01/10/2021 44,000 -0.60 -1.36 44,600 45,250 43,900 4,550 200,200,000
30/09/2021 44,600 0.20 0.45 44,400 45,000 44,200 3,690 164,574,000
29/09/2021 44,400 0.20 0.45 44,200 45,750 44,200 1,970 87,468,000
28/09/2021 44,200 -0.80 -1.81 45,000 45,000 44,000 9,950 439,790,000
27/09/2021 45,000 -0.50 -1.11 45,500 46,000 44,700 3,760 169,200,000
26/09/2021 45,500 -0.50 -1.10 45,500 45,550 45,000 3,770 171,535,000
24/09/2021 45,500 -0.50 -1.10 45,500 45,550 45,000 3,770 171,535,000
23/09/2021 45,500 0.10 0.22 45,400 47,000 45,500 10,890 495,495,000
22/09/2021 45,400 0.20 0.44 45,200 46,000 45,000 4,750 215,650,000
21/09/2021 45,200 -1.50 -3.32 46,700 46,700 44,050 12,740 575,848,000
20/09/2021 46,700 -1.05 -2.25 47,750 47,500 46,500 9,640 450,188,000
17/09/2021 47,750 -0.25 -0.52 48,000 47,750 46,300 24,950 1,191,362,500
16/09/2021 48,000 -0.10 -0.21 48,000 48,000 47,450 10,970 526,560,000
15/09/2021 48,000 -0.50 -1.04 48,500 48,400 47,600 12,670 608,160,000
14/09/2021 48,500 -0.10 -0.21 48,500 48,500 47,550 37,880 1,837,180,000
13/09/2021 48,500 0.15 0.31 48,350 48,500 47,550 17,720 859,420,000
11/09/2021 48,350 -0.25 -0.52 48,600 48,600 47,400 38,190 1,846,486,500
10/09/2021 48,350 -0.25 -0.52 48,600 48,600 47,400 38,190 1,846,486,500
09/09/2021 48,600 -0.10 -0.21 48,700 48,700 47,000 37,730 1,833,678,000
08/09/2021 48,700 0.70 1.44 48,000 49,000 47,100 21,730 1,058,251,000
07/09/2021 48,000 -0.50 -1.04 48,500 48,450 47,000 24,890 1,194,720,000
06/09/2021 48,500 0.50 1.03 48,000 49,000 47,400 18,730 908,405,000
05/09/2021 41,800 -0.10 -0.24 41,800 42,100 41,600 17,060 713,108,000
03/09/2021 41,800 0.00 ■■ 0.00 41,800 42,100 41,600 14,160 591,888,000
01/09/2021 48,000 1.10 2.29 46,900 48,200 46,800 29,920 1,436,160,000
31/08/2021 46,900 2.40 5.12 44,500 47,500 44,000 32,840 1,540,196,000
30/08/2021 44,500 0.70 1.57 43,800 44,950 44,050 7,870 350,215,000
27/08/2021 43,800 -0.60 -1.37 44,400 44,300 43,500 2,070 90,666,000
26/08/2021 44,400 -0.10 -0.23 44,500 44,500 43,700 4,150 184,260,000
25/08/2021 44,500 -0.70 -1.57 44,500 44,500 43,700 4,140 184,230,000
24/08/2021 44,500 -0.45 -1.01 44,950 44,500 43,600 4,980 221,610,000
23/08/2021 44,950 -0.55 -1.22 45,500 44,950 43,700 7,170 322,291,500
20/08/2021 45,500 -1.50 -3.30 45,500 45,850 44,000 14,560 662,480,000
19/08/2021 45,500 0.50 1.10 45,000 45,600 44,350 6,770 308,035,000
18/08/2021 45,000 0.50 1.11 44,500 45,000 43,600 11,610 522,450,000
17/08/2021 44,500 -0.25 -0.56 44,500 44,650 44,200 9,540 424,530,000
16/08/2021 44,500 0.40 0.90 44,100 45,400 44,100 10,920 485,940,000
13/08/2021 44,100 -0.90 -2.04 45,000 45,500 43,900 8,820 388,962,000
12/08/2021 45,000 0.50 1.11 44,500 45,900 43,000 6,830 307,350,000
11/08/2021 44,500 -1.35 -3.03 45,850 45,800 44,500 12,790 569,155,000
10/08/2021 45,850 -0.95 -2.07 46,800 46,700 45,200 6,500 298,025,000
09/08/2021 46,800 2.10 4.49 44,700 47,000 45,000 17,630 825,084,000
06/08/2021 44,700 2.90 6.49 41,800 44,700 41,000 20,580 919,926,000
05/08/2021 41,800 0.10 0.24 41,700 41,900 40,700 17,060 713,108,000
04/08/2021 41,700 -0.10 -0.24 41,800 41,900 41,500 3,290 137,193,000
03/08/2021 41,800 0.15 0.36 41,800 42,100 41,600 14,160 591,888,000
02/08/2021 41,800 0.10 0.24 41,800 42,000 41,800 4,450 186,010,000
30/07/2021 41,800 0.30 0.72 41,500 41,900 41,100 6,520 272,536,000
29/07/2021 41,500 0.95 2.29 40,550 41,500 40,500 22,960 952,840,000
28/07/2021 40,550 -0.65 -1.60 41,200 40,950 40,200 3,000 121,650,000
27/07/2021 41,200 0.20 0.49 41,000 41,900 41,000 5,290 217,948,000
26/07/2021 41,000 -0.65 -1.59 41,650 41,200 40,000 4,820 197,620,000
23/07/2021 41,650 0.15 0.36 41,500 43,000 41,500 10,170 423,580,500
21/07/2021 39,200 -0.90 -2.30 40,100 0 0 8,710 341,432,000
20/07/2021 40,100 -0.60 -1.50 40,700 40,150 39,000 8,830 354,083,000
19/07/2021 40,700 -2.40 -5.90 43,100 42,900 40,700 5,020 204,314,000
17/07/2021 43,100 -2.15 -4.99 45,250 45,000 42,100 31,560 1,360,236,000
16/07/2021 43,100 -2.15 -4.99 45,250 45,000 42,100 31,560 1,360,236,000
15/07/2021 45,250 -3.40 -7.51 48,650 45,250 45,250 2,740 123,985,000
14/07/2021 48,650 -3.30 -6.78 52,300 49,000 48,650 8,370 407,200,500
13/07/2021 52,300 1.80 3.44 50,500 52,300 48,000 4,730 247,379,000
12/07/2021 50,500 -3.00 -5.94 53,500 51,000 50,500 1,230 62,115,000
09/07/2021 53,500 -0.20 -0.37 53,700 53,600 53,500 150 8,025,000
08/07/2021 53,700 -0.20 -0.37 53,700 53,700 53,000 1,170 62,829,000
07/07/2021 53,700 -0.20 -0.37 53,900 53,700 51,000 1,210 64,977,000
06/07/2021 53,900 -0.10 -0.19 54,000 53,900 53,000 1,220 65,758,000
05/07/2021 54,000 -0.50 -0.93 54,000 54,000 53,100 1,020 55,080,000
02/07/2021 54,000 -0.20 -0.37 54,200 54,100 53,200 1,880 101,520,000
01/07/2021 54,200 -0.20 -0.37 54,400 54,200 53,400 1,590 86,178,000
30/06/2021 54,400 -0.10 -0.18 54,400 54,400 53,300 3,040 165,376,000
29/06/2021 54,400 -0.10 -0.18 54,400 54,400 53,400 1,770 96,288,000
28/06/2021 54,400 -0.20 -0.37 54,600 54,600 53,100 4,140 225,216,000
26/06/2021 54,600 -0.30 -0.55 54,600 54,600 53,100 1,980 108,108,000
25/06/2021 54,600 -0.30 -0.55 54,600 54,600 53,100 1,980 108,108,000
24/06/2021 54,600 -0.60 -1.10 54,600 54,600 53,000 2,630 143,598,000
23/06/2021 54,600 -0.20 -0.37 54,800 54,600 54,000 880 48,048,000
22/06/2021 54,800 0.30 0.55 54,500 54,800 53,000 1,820 99,736,000
21/06/2021 54,500 -0.50 -0.92 55,000 54,900 52,900 3,750 204,375,000
18/06/2021 55,000 -0.10 -0.18 55,000 55,300 54,300 2,460 135,300,000
17/06/2021 55,000 0.10 0.18 54,900 55,000 53,700 1,960 107,800,000
16/06/2021 54,900 -0.10 -0.18 55,000 55,000 54,000 1,650 90,585,000
15/06/2021 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 190 10,070,000
14/06/2021 53,000 1.00 1.89 52,000 53,000 51,900 1,160 61,480,000
11/06/2021 52,000 1.80 3.46 50,200 52,000 50,000 3,460 179,920,000
10/06/2021 50,200 0.20 0.40 50,200 51,000 50,200 870 43,674,000
09/06/2021 50,200 -0.90 -1.79 51,100 51,100 49,900 2,200 110,440,000
08/06/2021 51,100 -0.10 -0.20 51,200 52,000 51,000 2,280 116,508,000
07/06/2021 51,200 -0.80 -1.56 52,000 52,000 51,000 1,310 67,072,000
04/06/2021 52,000 -0.20 -0.38 52,000 52,000 51,000 1,080 56,160,000
03/06/2021 52,000 -0.90 -1.73 52,000 52,000 50,800 1,420 73,840,000
02/06/2021 52,000 -0.60 -1.15 52,600 53,800 50,000 5,270 274,040,000
01/06/2021 52,600 -0.40 -0.76 53,000 52,600 49,300 1,730 90,998,000
31/05/2021 53,000 -4.80 -9.06 54,000 53,000 52,500 870 46,110,000
28/05/2021 54,000 0.50 0.93 53,500 54,000 53,000 390 21,060,000
27/05/2021 53,500 -1.90 -3.55 55,400 55,300 53,200 320 17,120,000
26/05/2021 55,400 -0.20 -0.36 55,400 55,400 53,100 1,390 77,006,000
25/05/2021 55,400 -0.40 -0.72 55,400 55,900 54,500 2,100 116,340,000
24/05/2021 55,400 2.70 4.87 52,700 55,400 53,000 4,160 230,464,000
23/05/2021 52,700 -0.80 -1.52 53,500 53,000 51,700 3,460 182,342,000
21/05/2021 52,700 -0.80 -1.52 53,500 53,000 51,700 3,460 182,342,000
20/05/2021 53,500 -0.40 -0.75 53,900 53,900 52,300 6,540 349,890,000
19/05/2021 53,900 -0.10 -0.19 54,000 54,000 53,000 1,980 106,722,000
18/05/2021 54,000 -0.80 -1.48 54,000 54,000 53,100 2,360 127,440,000
17/05/2021 54,000 -0.40 -0.74 54,400 54,000 53,100 4,460 240,840,000
16/05/2021 54,400 -0.10 -0.18 54,500 54,500 53,700 2,180 118,592,000
14/05/2021 54,400 -0.10 -0.18 54,500 54,500 53,700 2,180 118,592,000
13/05/2021 54,500 -0.20 -0.37 54,700 54,500 53,700 11,440 623,480,000
12/05/2021 54,700 -0.20 -0.37 54,700 54,700 53,200 7,760 424,472,000
11/05/2021 54,700 -0.30 -0.55 55,000 54,700 53,100 10,580 578,726,000
10/05/2021 55,000 -0.80 -1.45 55,800 55,000 51,900 16,200 891,000,000
07/05/2021 55,800 -0.40 -0.72 56,200 56,000 54,100 6,010 335,358,000
06/05/2021 56,200 -0.20 -0.36 56,200 56,200 53,900 11,780 662,036,000
05/05/2021 56,200 0.20 0.36 56,000 56,500 55,500 4,300 241,660,000
04/05/2021 56,000 -0.10 -0.18 56,000 56,000 53,000 7,180 402,080,000
03/05/2021 61,400 4.00 6.51 57,400 61,400 53,400 140 8,596,000
30/04/2021 56,000 -0.50 -0.89 56,000 56,000 54,100 5,470 306,320,000
29/04/2021 56,000 -0.50 -0.89 56,000 56,000 54,100 5,470 306,320,000
28/04/2021 56,000 -0.50 -0.89 56,000 56,000 55,000 1,050 58,800,000
27/04/2021 56,000 -0.30 -0.54 56,000 56,000 55,000 1,700 95,200,000
26/04/2021 56,000 -0.50 -0.89 56,000 56,000 55,500 1,200 67,200,000
23/04/2021 56,000 -0.20 -0.36 56,000 56,000 52,400 1,340 75,040,000
22/04/2021 56,000 -0.90 -1.61 56,900 56,800 56,000 2,010 112,560,000
21/04/2021 56,900 -0.10 -0.18 56,900 56,900 56,000 3,260 185,494,000
20/04/2021 56,900 -0.10 -0.18 56,900 56,900 56,000 3,260 185,494,000
19/04/2021 56,900 0.80 1.41 56,100 56,900 56,100 690 39,261,000
18/04/2021 56,100 3.60 6.42 52,500 56,100 55,500 3,680 206,448,000
16/04/2021 56,100 3.60 6.42 52,500 56,100 55,500 3,680 206,448,000
15/04/2021 52,500 -3.80 -7.24 56,300 56,900 52,500 6,100 320,250,000
14/04/2021 56,300 -0.30 -0.53 56,300 56,300 55,900 3,660 206,058,000
13/04/2021 56,300 -0.10 -0.18 56,300 56,300 55,700 3,640 204,932,000
12/04/2021 56,300 -2.70 -4.80 57,100 57,000 56,000 3,350 188,605,000
09/04/2021 57,100 -0.30 -0.53 57,400 57,400 56,200 240 13,704,000
08/04/2021 57,400 0.40 0.70 57,000 57,500 56,000 270 15,498,000
07/04/2021 57,000 -0.50 -0.88 57,500 57,500 56,000 2,220 126,540,000
06/04/2021 57,500 0.10 0.17 57,400 57,500 56,000 2,840 163,300,000
05/04/2021 57,400 -1.40 -2.44 57,400 57,400 56,000 1,180 67,732,000
02/04/2021 57,400 0.10 0.17 57,400 58,000 57,000 1,050 60,270,000
01/04/2021 57,400 -0.10 -0.17 57,500 58,000 57,400 7,580 435,092,000
31/03/2021 57,500 -0.30 -0.52 57,800 57,800 56,200 260 14,950,000
30/03/2021 57,800 0.30 0.52 57,500 57,800 56,000 1,930 111,554,000
29/03/2021 57,500 0.50 0.87 57,000 58,000 56,000 900 51,750,000
26/03/2021 57,000 1.20 2.11 55,800 57,000 54,600 4,130 235,410,000
25/03/2021 55,800 0.80 1.43 55,000 56,500 55,000 2,010 112,158,000
24/03/2021 55,000 -2.40 -4.36 57,400 57,400 55,000 900 49,500,000
23/03/2021 57,400 -0.40 -0.70 57,800 57,800 56,200 2,530 145,222,000
22/03/2021 57,800 -0.10 -0.17 57,900 57,800 55,500 1,440 83,232,000
19/03/2021 57,900 -0.10 -0.17 57,900 57,900 56,900 1,730 100,167,000
18/03/2021 57,900 0.40 0.69 57,500 58,000 57,000 810 46,899,000
17/03/2021 57,500 0.20 0.35 57,300 58,000 57,000 1,690 97,175,000
16/03/2021 57,300 -1.00 -1.75 58,300 58,300 57,300 2,400 137,520,000
15/03/2021 58,300 0.60 1.03 57,700 58,500 57,700 310 18,073,000
12/03/2021 57,700 -1.30 -2.25 59,000 59,000 57,700 1,790 103,283,000
11/03/2021 59,000 0.10 0.17 58,900 59,300 57,600 4,570 269,630,000
10/03/2021 58,900 1.00 1.70 57,900 58,900 57,000 760 44,764,000
09/03/2021 57,900 -0.10 -0.17 58,000 58,200 57,800 6,740 390,246,000
08/03/2021 58,000 -0.20 -0.34 58,200 60,400 57,000 4,510 261,580,000
05/03/2021 58,200 -0.30 -0.52 58,500 58,500 57,000 1,530 89,046,000
04/03/2021 58,500 -2.50 -4.27 61,000 61,000 58,500 2,660 155,610,000
03/03/2021 61,000 3.10 5.08 57,900 61,000 57,100 11,300 689,300,000
02/03/2021 57,900 0.40 0.69 57,500 57,900 57,400 3,050 176,595,000
01/03/2021 57,500 -0.10 -0.17 57,500 58,500 57,400 5,950 342,125,000
26/02/2021 57,500 -1.00 -1.74 58,500 58,400 56,500 3,920 225,400,000
25/02/2021 58,500 -0.50 -0.85 59,000 59,000 58,000 5,740 335,790,000
24/02/2021 59,000 -2.00 -3.39 61,000 61,000 58,500 3,760 221,840,000
23/02/2021 61,000 -1.00 -1.64 61,000 61,000 59,000 4,930 300,730,000
22/02/2021 61,000 0.30 0.49 60,700 61,300 60,500 9,510 580,110,000
19/02/2021 60,700 0.90 1.48 59,800 61,000 59,000 9,190 557,833,000
18/02/2021 59,800 1.30 2.17 58,500 59,900 57,500 11,700 699,660,000
17/02/2021 58,500 1.50 2.56 57,000 58,500 56,000 5,580 326,430,000
09/02/2021 57,000 1.10 1.93 55,900 57,000 53,700 3,640 207,480,000
08/02/2021 55,900 -2.80 -5.01 58,700 58,700 54,600 8,450 472,355,000
05/02/2021 58,700 2.70 4.60 56,000 59,000 54,000 17,880 1,049,556,000
05/01/2021 43,000 -0.80 -1.86 43,000 43,100 42,200 510 21,930,000
04/01/2021 43,000 1.80 4.19 41,200 44,000 40,950 21,190 911,170,000
01/01/2021 41,200 -0.20 -0.49 41,200 41,500 40,500 47,260 1,947,112,000
31/12/2020 41,200 -0.20 -0.49 41,200 41,500 40,500 47,260 1,947,112,000
30/12/2020 41,200 -0.40 -0.97 41,600 41,650 40,600 56,330 2,320,796,000
29/12/2020 41,600 -0.30 -0.72 41,850 42,000 41,300 7,738 321,900,800
28/12/2020 41,850 -0.50 -1.19 42,400 42,800 41,700 19,630 821,515,500
27/12/2020 42,400 -0.10 -0.24 42,500 42,800 41,150 11,398 483,275,200
25/12/2020 42,400 -0.10 -0.24 42,500 42,800 41,150 11,398 483,275,200
24/12/2020 42,500 -0.30 -0.71 42,800 44,500 40,500 7,393 314,202,500
23/12/2020 42,800 1.90 4.44 40,900 43,750 40,700 41,566 1,779,024,800
22/12/2020 40,900 0.00 ■■ 0.00 40,900 40,900 40,500 8,658 354,112,200
21/12/2020 40,900 0.00 ■■ 0.00 40,900 41,950 40,850 20,829 851,906,100
20/12/2020 40,900 -0.10 -0.24 41,000 41,000 40,000 7,428 303,805,200
18/12/2020 40,900 -0.10 -0.24 41,000 41,000 40,000 7,428 303,805,200
17/12/2020 41,000 -0.20 -0.49 41,200 41,800 40,600 6,477 265,557,000
16/12/2020 41,200 0.10 0.24 41,150 42,100 41,200 7,752 319,382,400
15/12/2020 41,150 0.60 1.46 40,500 42,800 39,900 14,146 582,107,900
14/12/2020 40,500 0.30 0.74 40,200 40,500 39,800 7,014 284,067,000
13/12/2020 40,200 -0.70 -1.74 40,900 40,500 40,000 6,238 250,767,600
11/12/2020 40,200 -0.70 -1.74 40,900 40,500 40,000 6,238 250,767,600
10/12/2020 40,900 1.10 2.69 39,850 41,000 39,850 6,538 267,404,200
09/12/2020 39,850 -0.10 -0.25 40,000 40,100 39,750 8,194 326,530,900
08/12/2020 40,000 -0.90 -2.25 40,900 40,700 40,000 7,083 283,320,000
07/12/2020 40,900 -0.40 -0.98 41,300 41,000 40,200 7,241 296,156,900
04/12/2020 40,850 -0.75 -1.84 41,600 41,600 40,500 32,900 1,343,965,000
03/12/2020 41,600 1.30 3.13 40,300 42,900 39,800 14,181 589,929,600
02/12/2020 40,300 -1.80 -4.47 42,050 41,700 39,900 16,346 658,743,800
01/12/2020 42,050 -1.80 -4.28 43,850 43,000 40,800 20,381 857,021,050
30/11/2020 42,900 2.80 6.53 40,100 42,900 42,800 343,460 14,734,434,000
27/11/2020 42,900 2.80 6.53 40,100 42,900 42,800 343,460 14,734,434,000
26/11/2020 40,100 2.60 6.48 37,500 40,100 37,600 480,600 19,272,060,000
25/11/2020 37,500 -0.20 -0.53 37,500 38,000 37,300 14,180 531,750,000
24/11/2020 37,900 -0.10 -0.26 38,000 38,200 37,900 15,090 571,911,000
23/11/2020 38,000 -0.20 -0.53 38,200 38,300 37,900 20,410 775,580,000
21/11/2020 38,200 0.00 ■■ 0.00 38,200 38,300 38,000 3,430 131,026,000
20/11/2020 38,200 0.00 ■■ 0.00 38,200 38,300 38,000 3,430 131,026,000
19/11/2020 38,200 -0.10 -0.26 38,300 39,000 38,200 1,495 57,109,000
18/11/2020 38,300 -0.20 -0.52 38,500 38,500 38,000 14,900 570,670,000
17/11/2020 38,500 -0.10 -0.26 38,600 38,700 38,400 1,880 72,380,000
16/11/2020 38,600 -0.40 -1.04 39,000 39,000 38,500 1,418 54,734,800
13/11/2020 39,000 -0.20 -0.51 39,200 39,200 38,800 2,052 80,028,000
12/11/2020 39,200 0.00 ■■ 0.00 39,200 39,600 39,150 293 11,485,600
11/11/2020 39,200 -0.30 -0.77 39,500 39,800 39,200 1,312 51,430,400
10/11/2020 39,500 -0.10 -0.25 39,600 39,800 39,300 623 24,608,500
09/11/2020 39,600 0.20 0.51 39,400 39,600 39,400 569 22,532,400
06/11/2020 39,400 0.10 0.25 39,300 39,600 39,300 461 18,163,400
05/11/2020 39,300 -0.20 -0.51 39,450 39,800 39,200 223 8,763,900
04/11/2020 39,450 0.10 0.25 39,400 39,800 39,450 348 13,728,600
03/11/2020 39,400 -0.50 -1.27 39,900 39,850 39,300 262 10,322,800
02/11/2020 39,900 0.40 1.00 39,500 40,000 39,500 84 3,351,600
30/10/2020 39,500 0.00 ■■ 0.00 39,500 40,000 39,500 424 16,748,000
29/10/2020 39,500 -0.40 -1.01 39,850 40,500 39,500 1,359 53,680,500
28/10/2020 39,850 0.10 0.25 39,700 39,950 39,200 1,502 59,854,700
27/10/2020 39,700 -0.10 -0.25 39,800 39,800 39,100 1,566 62,170,200
26/10/2020 39,800 -0.10 -0.25 39,900 39,800 39,100 894 35,581,200
25/10/2020 39,900 0.00 ■■ 0.00 39,900 39,900 39,050 3,389 135,221,100
23/10/2020 39,900 0.00 ■■ 0.00 39,900 39,900 39,050 3,389 135,221,100
22/10/2020 39,900 0.00 ■■ 0.00 39,900 39,900 39,050 3,264 130,233,600
21/10/2020 39,900 0.00 ■■ 0.00 39,900 39,900 39,050 2,916 116,348,400
20/10/2020 39,900 0.00 ■■ 0.00 39,900 39,900 39,000 2,265 90,373,500
19/10/2020 39,900 0.00 ■■ 0.00 39,900 40,000 39,500 2,299 91,730,100
18/10/2020 39,900 -0.10 -0.25 40,000 39,900 38,700 4,926 196,547,400
16/10/2020 39,900 -0.10 -0.25 40,000 39,900 38,700 4,926 196,547,400
15/10/2020 40,000 -1.00 -2.50 40,000 40,000 38,900 56,900 2,276,000,000
14/10/2020 40,000 0.00 ■■ 0.00 40,000 40,000 38,500 3,865 154,600,000
13/10/2020 40,000 -0.10 -0.25 40,100 40,100 38,800 2,103 84,120,000
12/10/2020 40,100 0.20 0.50 39,900 40,100 39,400 3,173 127,237,300
11/10/2020 39,900 -0.40 -1.00 40,250 40,150 39,800 2,401 95,799,900
09/10/2020 39,900 -0.40 -1.00 40,250 40,150 39,800 2,401 95,799,900
08/10/2020 40,250 0.00 ■■ 0.00 40,300 40,300 39,850 1,930 77,682,500
07/10/2020 40,300 0.00 ■■ 0.00 40,300 40,300 39,800 4,207 169,542,100
06/10/2020 40,300 -0.10 -0.25 40,400 40,400 39,850 1,497 60,329,100
05/10/2020 40,400 0.00 ■■ 0.00 40,400 40,400 39,550 3,242 130,976,800
04/10/2020 40,400 -0.10 -0.25 40,500 40,500 39,500 3,469 140,147,600
02/10/2020 40,400 -0.10 -0.25 40,500 40,500 39,500 3,469 140,147,600
01/10/2020 40,500 0.00 ■■ 0.00 40,500 40,500 39,750 5,862 237,411,000
30/09/2020 40,500 -0.10 -0.25 40,600 40,600 39,750 6,501 263,290,500
29/09/2020 40,600 -0.20 -0.49 40,800 40,800 39,600 4,379 177,787,400
28/09/2020 40,800 0.00 ■■ 0.00 40,800 40,800 39,200 12,018 490,334,400
25/09/2020 40,800 -0.70 -1.72 41,500 41,100 39,000 7,773 317,138,400
24/09/2020 41,500 0.00 ■■ 0.00 41,500 41,500 41,000 6,267 260,080,500
23/09/2020 41,500 -0.10 -0.24 41,650 41,650 41,100 7,329 304,153,500
22/09/2020 41,650 0.10 0.24 41,500 41,700 41,100 8,667 360,980,550
21/09/2020 41,500 -0.20 -0.48 41,700 41,900 41,000 9,213 382,339,500
18/09/2020 41,700 -0.10 -0.24 41,800 42,300 41,550 7,016 292,567,200
17/09/2020 41,800 -0.30 -0.72 42,100 0 0 6,524 272,703,200
16/09/2020 42,100 -1.10 -2.61 43,150 43,150 41,500 3,729 156,990,900
15/09/2020 43,150 1.40 3.24 41,800 44,000 42,000 9,635 415,750,250
14/09/2020 41,800 -1.50 -3.59 43,300 42,000 40,700 22,152 925,953,600
11/09/2020 43,300 -1.70 -3.93 45,000 45,000 41,900 23,753 1,028,504,900
10/09/2020 45,000 -3.00 -6.67 48,000 48,500 44,650 66,722 3,002,490,000
09/09/2020 48,000 1.00 2.08 47,000 50,200 44,000 456,380 21,906,240,000
08/09/2020 47,000 3.10 6.60 43,950 47,000 47,000 18,649 876,503,000
07/09/2020 43,950 2.90 6.60 41,100 43,950 43,900 16,569 728,207,550
04/09/2020 41,100 2.70 6.57 38,450 41,100 39,500 69,551 2,858,546,100
03/09/2020 38,450 2.50 6.50 35,950 38,450 38,450 7,074 271,995,300
01/09/2020 35,950 2.40 6.68 33,600 35,950 35,950 13,154 472,886,300
31/08/2020 33,600 33.60 100.00 0 33,600 33,600 21,537 723,643,200
19/08/2020 30,100 -0.40 -1.33 30,500 30,700 30,100 3,840 115,584,000
18/08/2020 30,300 0.00 ■■ 0.00 30,300 30,800 30,300 3,450 104,535,000
17/08/2020 30,300 0.90 2.97 29,400 31,500 29,000 7,020 212,706,000
14/08/2020 29,200 -0.80 -2.74 30,000 29,900 29,200 5,370 156,804,000
13/08/2020 29,800 -0.60 -2.01 30,400 30,300 29,700 6,220 185,356,000
12/08/2020 30,200 -0.60 -1.99 30,800 31,000 30,000 2,990 90,298,000
11/08/2020 30,200 0.00 ■■ 0.00 30,200 31,800 30,200 8,640 260,928,000
10/08/2020 30,500 2.20 7.21 28,300 31,000 29,000 13,300 405,650,000
07/08/2020 29,000 -0.10 -0.34 29,100 29,000 26,000 2,270 65,830,000
06/08/2020 28,900 -0.70 -2.42 29,600 29,700 28,900 2,770 80,053,000
05/08/2020 29,300 0.90 3.07 28,400 31,000 28,400 5,390 157,927,000
04/08/2020 29,000 3.10 10.69 25,900 29,200 26,500 8,020 232,580,000
03/08/2020 26,300 0.70 2.66 25,600 26,300 25,600 500 13,150,000
31/07/2020 26,100 0.10 0.38 26,000 26,100 24,500 2,890 75,429,000
30/07/2020 26,100 1.10 4.21 25,000 26,100 25,500 4,900 127,890,000
29/07/2020 26,000 0.50 1.92 25,500 26,000 24,100 1,070 27,820,000
28/07/2020 26,200 1.10 4.20 25,100 26,200 24,300 530 13,886,000
27/07/2020 26,100 -0.10 -0.38 26,200 26,200 24,000 16,400 428,040,000
24/07/2020 26,600 0.10 0.38 26,500 26,600 25,000 4,190 111,454,000
23/07/2020 26,600 0.10 0.38 26,500 26,600 26,200 9,400 250,040,000
22/07/2020 26,600 0.10 0.38 26,500 26,600 26,300 1,200 31,920,000
21/07/2020 26,600 0.10 0.38 26,500 26,600 26,500 480 12,768,000
20/07/2020 26,600 0.10 0.38 26,500 26,800 26,400 1,380 36,708,000
17/07/2020 26,500 0.00 ■■ 0.00 26,500 26,600 26,400 820 21,730,000
16/07/2020 26,500 0.00 ■■ 0.00 26,500 26,900 26,500 510 13,515,000
15/07/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 2,140 56,710,000
14/07/2020 26,700 0.10 0.37 26,600 26,800 26,200 7,500 200,250,000
13/07/2020 26,800 0.00 ■■ 0.00 26,800 26,800 26,200 780 20,904,000
10/07/2020 26,900 0.10 0.37 26,800 26,900 26,600 560 15,064,000
09/07/2020 26,900 0.50 1.86 26,400 27,000 26,200 1,120 30,128,000
08/07/2020 26,800 0.30 1.12 26,500 26,800 26,300 2,870 76,916,000
07/07/2020 26,800 0.20 0.75 26,600 26,800 26,000 2,120 56,816,000
06/07/2020 26,800 0.30 1.12 26,500 26,800 26,400 2,230 59,764,000
03/07/2020 26,700 0.30 1.12 26,400 26,700 26,400 740 19,758,000
02/07/2020 26,700 0.40 1.50 26,300 26,700 26,100 520 13,884,000
01/07/2020 26,600 0.40 1.50 26,200 26,800 26,000 1,550 41,230,000
30/06/2020 26,600 0.30 1.13 26,300 26,600 26,000 7,440 197,904,000
29/06/2020 26,300 -0.40 -1.52 26,700 26,600 23,500 6,810 179,103,000
26/06/2020 26,800 0.10 0.37 26,700 26,800 26,400 4,400 117,920,000
25/06/2020 26,900 0.10 0.37 26,800 26,900 26,000 66,900 1,799,610,000
24/06/2020 26,900 0.20 0.74 26,700 27,000 26,600 8,020 215,738,000
23/06/2020 26,900 0.30 1.12 26,600 26,900 26,600 8,970 241,293,000
22/06/2020 26,700 0.30 1.12 26,400 27,000 26,400 4,570 122,019,000
19/06/2020 26,500 0.30 1.13 26,200 26,700 26,200 6,800 180,200,000
18/06/2020 26,500 0.90 3.40 25,600 26,600 25,600 1,000 26,500,000
17/06/2020 25,700 0.10 0.39 25,600 25,700 25,600 880 22,616,000
16/06/2020 26,900 1.30 4.83 25,600 26,900 25,000 2,000 53,800,000
15/06/2020 25,000 -1.40 -5.60 26,400 26,600 24,900 1,630 40,750,000
12/06/2020 26,600 -1.00 -3.76 27,600 27,000 25,700 3,920 104,272,000
11/06/2020 26,800 0.20 0.75 26,600 28,400 26,800 6,670 178,756,000
10/06/2020 26,600 0.00 ■■ 0.00 26,600 26,700 26,400 2,870 76,342,000
09/06/2020 26,600 -0.10 -0.38 26,700 26,700 26,500 2,650 70,490,000
08/06/2020 26,500 0.50 1.89 26,000 26,900 26,200 37,700 999,050,000
06/06/2020 26,200 0.00 ■■ 0.00 26,200 26,200 25,900 2,450 64,190,000
05/06/2020 26,200 0.00 ■■ 0.00 26,200 26,200 25,900 2,450 64,190,000
04/06/2020 26,200 0.10 0.38 26,100 26,500 26,000 1,470 38,514,000
03/06/2020 26,300 0.10 0.38 26,200 26,800 25,700 1,180 31,034,000
02/06/2020 25,700 -1.20 -4.67 26,900 26,900 25,600 3,430 88,151,000
01/06/2020 26,900 0.90 3.35 26,000 27,500 26,500 4,680 125,892,000
31/05/2020 26,500 0.80 3.02 25,700 26,500 25,500 2,320 61,480,000
29/05/2020 26,500 0.80 3.02 25,700 26,500 25,500 2,320 61,480,000
28/05/2020 26,500 0.20 0.75 26,300 26,700 25,000 3,870 102,555,000
27/05/2020 26,700 -0.30 -1.12 27,000 27,400 25,600 8,000 213,600,000
26/05/2020 27,000 2.60 9.63 24,400 27,800 25,500 5,730 154,710,000
25/05/2020 25,500 2.00 7.84 23,500 25,500 23,100 9,260 236,130,000
24/05/2020 23,500 0.00 ■■ 0.00 23,500 23,600 23,400 3,520 82,720,000
22/05/2020 23,500 0.00 ■■ 0.00 23,500 23,600 23,400 3,520 82,720,000
21/05/2020 23,600 0.30 1.27 23,300 23,700 23,500 4,300 101,480,000
20/05/2020 23,500 0.60 2.55 22,900 23,500 23,000 1,960 46,060,000
19/05/2020 23,500 0.70 2.98 22,800 23,500 22,700 3,760 88,360,000
18/05/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,500 1,230 28,167,000
17/05/2020 23,400 -0.10 -0.43 23,500 23,400 22,600 3,820 89,388,000
15/05/2020 23,400 -0.10 -0.43 23,500 23,400 22,600 3,820 89,388,000
14/05/2020 23,400 0.00 ■■ 0.00 23,400 23,900 23,300 2,050 47,970,000
13/05/2020 23,900 0.10 0.42 23,800 23,900 22,500 4,520 108,028,000
12/05/2020 23,700 0.10 0.42 23,600 24,000 23,600 1,930 45,741,000
11/05/2020 24,400 0.90 3.69 23,500 24,400 23,200 4,720 115,168,000
10/05/2020 23,700 1.00 4.22 22,700 23,900 23,000 8,870 210,219,000
08/05/2020 23,700 1.00 4.22 22,700 23,900 23,000 8,870 210,219,000
07/05/2020 22,800 0.30 1.32 22,500 22,800 22,600 2,420 55,176,000
06/05/2020 22,800 0.60 2.63 22,200 22,900 22,300 7,700 175,560,000
05/05/2020 22,600 -0.40 -1.77 23,000 23,000 21,200 2,070 46,782,000
04/05/2020 23,500 -0.20 -0.85 23,700 23,900 22,700 7,300 171,550,000
01/05/2020 23,900 0.60 2.51 23,300 24,000 23,300 10,460 249,994,000
30/04/2020 23,900 0.60 2.51 23,300 24,000 23,300 10,460 249,994,000
29/04/2020 23,900 0.60 2.51 23,300 24,000 23,300 10,460 249,994,000
28/04/2020 23,600 0.70 2.97 22,900 23,800 23,000 12,300 290,280,000
27/04/2020 23,400 2.20 9.40 21,200 23,500 21,300 12,210 285,714,000
26/04/2020 21,800 0.80 3.67 21,000 21,800 20,000 4,090 89,162,000
24/04/2020 21,800 0.80 3.67 21,000 21,800 20,000 4,090 89,162,000
23/04/2020 21,000 0.30 1.43 20,700 22,200 20,700 5,580 117,180,000
22/04/2020 21,300 0.60 2.82 20,700 22,300 20,100 4,370 93,081,000
21/04/2020 20,500 -2.20 -10.73 22,700 22,500 19,300 4,690 96,145,000
20/04/2020 23,000 -0.40 -1.74 23,400 23,000 22,000 7,650 175,950,000
19/04/2020 24,000 2.70 11.25 21,300 24,200 21,500 4,690 112,560,000
17/04/2020 24,000 2.70 11.25 21,300 24,200 21,500 4,690 112,560,000
16/04/2020 21,500 2.40 11.16 19,100 21,900 19,300 14,320 307,880,000
15/04/2020 19,100 0.50 2.62 18,600 19,200 19,000 11,730 224,043,000
14/04/2020 18,400 -0.70 -3.80 19,100 19,000 18,400 4,220 77,648,000
13/04/2020 19,000 0.10 0.53 18,900 20,600 18,500 100 1,900,000
12/04/2020 18,800 -0.20 -1.06 19,000 19,500 18,800 340 6,392,000
10/04/2020 18,800 -0.20 -1.06 19,000 19,500 18,800 340 6,392,000
09/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 690 13,110,000
08/04/2020 19,000 -0.10 -0.53 19,100 19,500 19,000 680 12,920,000
07/04/2020 19,000 0.10 0.53 18,900 20,000 19,000 1,540 29,260,000
06/04/2020 19,000 1.40 7.37 17,600 20,100 18,200 1,720 32,680,000
05/04/2020 18,000 1.30 7.22 16,700 18,000 17,300 930 16,740,000
03/04/2020 18,000 1.30 7.22 16,700 18,000 17,300 930 16,740,000
02/04/2020 17,000 0.50 2.94 16,500 17,000 16,500 500 8,500,000
01/04/2020 17,000 0.50 2.94 16,500 17,000 16,500 500 8,500,000
31/03/2020 16,600 0.10 0.60 16,500 17,000 16,000 570 9,462,000
30/03/2020 17,000 -0.80 -4.71 17,800 17,400 15,500 630 10,710,000
29/03/2020 17,900 -0.10 -0.56 18,000 18,000 17,200 110 1,969,000
27/03/2020 17,900 -0.10 -0.56 18,000 18,000 17,200 110 1,969,000
26/03/2020 18,000 0.10 0.56 17,900 18,400 17,500 110 1,980,000
25/03/2020 17,900 1.30 7.26 16,600 18,000 17,800 600 10,740,000
24/03/2020 16,100 -1.40 -8.70 17,500 18,300 16,000 1,770 28,497,000
23/03/2020 17,000 -2.00 -11.76 19,000 18,600 16,600 1,430 24,310,000
22/03/2020 18,600 -1.10 -5.91 19,700 20,600 18,600 1,860 34,596,000
20/03/2020 18,600 -1.10 -5.91 19,700 20,600 18,600 1,860 34,596,000
19/03/2020 20,000 -0.80 -4.00 20,800 20,200 19,000 1,220 24,400,000
18/03/2020 21,200 1.30 6.13 19,900 21,600 20,300 180 3,816,000
17/03/2020 21,300 1.10 5.16 20,200 21,900 19,500 370 7,881,000
16/03/2020 20,000 0.20 1.00 19,800 21,000 19,800 4,700 94,000,000
13/03/2020 19,900 -1.20 -6.03 21,100 20,900 19,600 27,800 553,220,000
12/03/2020 21,300 -1.60 -7.51 22,900 21,300 20,600 12,900 274,770,000
11/03/2020 22,500 -1.10 -4.89 23,600 24,000 22,500 4,300 96,750,000
10/03/2020 24,900 2.80 11.24 22,100 25,400 21,500 560 13,944,000
09/03/2020 23,300 -1.30 -5.58 24,600 24,200 21,100 1,520 35,416,000
06/03/2020 25,000 0.00 ■■ 0.00 25,000 25,100 24,300 230 5,750,000
05/03/2020 25,000 0.10 0.40 24,900 25,100 24,900 1,100 27,500,000
04/03/2020 24,600 -0.50 -2.03 25,100 25,200 24,600 350 8,610,000
03/03/2020 25,000 -0.60 -2.40 25,600 25,900 25,000 260 6,500,000
02/03/2020 25,600 1.00 3.91 24,600 25,600 25,600 10 256,000
28/02/2020 25,000 0.40 1.60 24,600 25,000 24,200 5,390 134,750,000
27/02/2020 24,400 -24.60 -100.82 24,600 0 0 0 0
26/02/2020 24,400 0.00 ■■ 0.00 24,400 25,800 24,400 820 20,008,000
25/02/2020 24,400 -1.30 -5.33 25,700 25,000 24,000 800 19,520,000
24/02/2020 25,000 -1.40 -5.60 26,400 26,300 25,000 6,560 164,000,000
21/02/2020 26,500 -0.20 -0.75 26,700 26,500 26,300 280 7,420,000
20/02/2020 26,600 0.00 ■■ 0.00 26,600 27,000 26,000 2,330 61,978,000
19/02/2020 27,100 1.10 4.06 26,000 27,100 26,000 2,440 66,124,000
18/02/2020 25,700 -0.40 -1.56 26,100 26,200 25,700 710 18,247,000
17/02/2020 26,000 -0.40 -1.54 26,400 27,000 26,000 4,300 111,800,000
15/02/2020 26,000 -0.20 -0.77 26,200 26,900 25,500 1,650 42,900,000
14/02/2020 26,000 -0.20 -0.77 26,200 26,900 25,500 1,650 42,900,000
13/02/2020 26,800 0.40 1.49 26,400 27,800 26,000 1,190 31,892,000
12/02/2020 26,100 0.70 2.68 25,400 26,900 26,000 3,330 86,913,000
11/02/2020 25,500 -0.70 -2.75 26,200 26,200 25,000 1,280 32,640,000
10/02/2020 26,200 -0.70 -2.67 26,900 26,400 25,500 1,420 37,204,000
09/02/2020 26,900 0.40 1.49 26,500 26,900 26,900 30 807,000
07/02/2020 26,900 0.40 1.49 26,500 26,900 26,900 30 807,000
06/02/2020 26,500 0.70 2.64 25,800 26,500 26,100 1,420 37,630,000
05/02/2020 27,000 1.60 5.93 25,400 27,800 23,900 380 10,260,000
04/02/2020 25,000 -0.40 -1.60 25,400 26,700 24,600 1,970 49,250,000
03/02/2020 24,200 -3.60 -14.88 27,800 27,100 23,700 1,680 40,656,000
02/02/2020 28,000 -0.40 -1.43 28,400 29,100 27,700 480 13,440,000
31/01/2020 28,000 -0.40 -1.43 28,400 29,100 27,700 480 13,440,000
30/01/2020 28,900 -0.20 -0.69 29,100 29,100 27,200 2,580 74,562,000
29/01/2020 29,200 0.20 0.68 29,000 29,200 29,000 20 584,000
28/01/2020 29,200 0.20 0.68 29,000 29,200 29,000 20 584,000
27/01/2020 29,200 0.20 0.68 29,000 29,200 29,000 20 584,000
26/01/2020 29,200 0.20 0.68 29,000 29,200 29,000 20 584,000
24/01/2020 29,200 0.20 0.68 29,000 29,200 29,000 20 584,000
23/01/2020 29,200 0.20 0.68 29,000 29,200 29,000 20 584,000
22/01/2020 29,200 0.20 0.68 29,000 29,200 29,000 20 584,000
21/01/2020 29,300 -29.00 -98.98 29,000 0 0 0 0
20/01/2020 29,300 0.40 1.37 28,900 29,300 28,200 9,000 263,700,000
17/01/2020 29,100 0.20 0.69 28,800 29,200 28,200 8,200 238,620,000
16/01/2020 28,900 0.10 0.35 28,800 28,900 28,900 300 8,670,000
15/01/2020 28,800 0.20 0.69 28,600 28,900 28,000 5,300 152,640,000
13/01/2020 28,700 1.10 3.83 27,600 28,900 27,800 1,220 35,014,000
10/01/2020 27,800 -0.10 -0.36 27,900 27,900 27,500 920 25,576,000
09/01/2020 27,800 -0.30 -1.08 28,100 28,000 27,800 1,560 43,368,000
08/01/2020 28,000 -0.60 -2.14 28,600 28,200 28,000 810 22,680,000
07/01/2020 28,200 -0.60 -2.13 28,800 29,000 28,200 410 11,562,000
06/01/2020 29,000 -0.30 -1.03 29,300 29,000 28,700 320 9,280,000
03/01/2020 29,300 -0.40 -1.37 29,700 29,300 29,300 160 4,688,000
02/01/2020 29,600 -0.40 -1.35 30,000 29,700 29,600 190 5,624,000
31/12/2019 30,100 0.20 0.66 29,900 30,100 29,400 23,800 716,380,000
30/12/2019 30,000 0.10 0.33 29,900 30,100 29,600 3,670 110,100,000
27/12/2019 30,000 0.20 0.67 29,800 30,000 29,500 3,940 118,200,000
26/12/2019 30,000 0.30 1.00 29,700 30,000 29,500 3,300 99,000,000
25/12/2019 29,600 0.00 ■■ 0.00 29,600 29,800 29,600 70 2,072,000
24/12/2019 30,000 0.10 0.33 29,900 30,000 29,200 3,600 108,000,000
23/12/2019 29,900 0.20 0.67 29,700 30,000 29,700 1,570 46,943,000
20/12/2019 30,000 1.20 4.00 28,800 30,000 28,900 2,790 83,700,000
19/12/2019 29,500 0.90 3.05 28,600 29,500 28,500 4,890 144,255,000
18/12/2019 29,300 0.90 3.07 28,400 29,300 28,100 5,300 155,290,000
17/12/2019 29,000 0.80 2.76 28,200 29,000 28,000 4,780 138,620,000
16/12/2019 28,900 0.70 2.42 28,200 29,000 27,500 109,400 3,161,660,000
13/12/2019 28,300 0.30 1.06 28,000 28,300 28,000 4,100 116,030,000
12/12/2019 28,300 0.30 1.06 28,000 28,300 27,800 2,590 73,297,000
11/12/2019 28,300 0.10 0.35 28,200 28,300 27,600 4,040 114,332,000
10/12/2019 28,500 0.10 0.35 28,400 28,500 27,600 2,460 70,110,000
09/12/2019 28,600 0.20 0.70 28,400 28,600 28,000 710 20,306,000
06/12/2019 28,500 0.40 1.40 28,100 28,800 27,900 310 8,835,000
05/12/2019 28,300 0.30 1.06 28,000 28,300 27,700 740 20,942,000
04/12/2019 28,300 0.50 1.77 27,800 28,300 27,500 13,800 390,540,000
03/12/2019 27,900 0.50 1.79 27,400 28,000 27,400 770 21,483,000
02/12/2019 28,000 0.60 2.14 27,400 28,000 27,000 2,720 76,160,000
29/11/2019 27,300 0.00 ■■ 0.00 27,300 27,800 27,300 210 5,733,000
28/11/2019 28,300 0.00 ■■ 0.00 28,300 28,300 26,100 9,100 257,530,000
27/11/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 3,180 90,630,000
26/11/2019 28,800 0.00 ■■ 0.00 28,800 28,900 28,000 22,800 656,640,000
25/11/2019 28,900 0.00 ■■ 0.00 28,900 29,400 28,200 1,050 30,345,000
22/11/2019 28,200 0.20 0.71 28,000 30,000 28,200 9,370 264,234,000
21/11/2019 28,200 0.30 1.06 27,900 28,300 27,900 1,800 50,760,000
20/11/2019 28,000 0.10 0.36 27,900 28,000 27,800 1,580 44,240,000
19/11/2019 28,000 0.10 0.36 27,900 28,000 27,800 660 18,480,000
18/11/2019 28,000 0.00 ■■ 0.00 28,000 28,100 27,600 1,980 55,440,000
15/11/2019 28,300 0.00 ■■ 0.00 28,300 28,500 27,800 4,490 127,067,000
14/11/2019 28,600 0.30 1.05 28,300 28,600 28,200 6,700 191,620,000
13/11/2019 28,700 -0.10 -0.35 28,800 28,700 28,000 6,800 195,160,000
12/11/2019 28,900 0.00 ■■ 0.00 28,900 29,200 28,600 59,000 1,705,100,000
11/11/2019 29,100 0.00 ■■ 0.00 29,100 29,300 28,500 2,180 63,438,000
08/11/2019 29,300 0.10 0.34 29,200 29,300 28,700 3,370 98,741,000
07/11/2019 29,300 0.10 0.34 29,200 29,500 29,000 2,730 79,989,000
06/11/2019 29,400 0.00 ■■ 0.00 29,400 29,500 28,900 7,620 224,028,000
05/11/2019 29,600 0.10 0.34 29,500 30,000 29,200 26,900 796,240,000
04/11/2019 30,000 0.10 0.33 29,900 30,000 29,300 5,530 165,900,000
01/11/2019 30,300 0.30 0.99 30,000 30,300 29,800 1,470 44,541,000
31/10/2019 30,500 0.20 0.66 30,300 30,500 29,700 34,000 1,037,000,000
30/10/2019 30,100 0.00 ■■ 0.00 30,100 30,400 30,000 2,600 78,260,000
29/10/2019 30,500 1.10 3.61 29,400 30,500 29,400 3,090 94,245,000
28/10/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 9,770 293,100,000
25/10/2019 30,500 0.10 0.33 30,400 30,500 29,800 5,860 178,730,000
24/10/2019 30,800 0.00 ■■ 0.00 30,800 30,800 30,000 3,870 119,196,000
23/10/2019 30,900 -0.20 -0.65 31,100 31,200 30,400 3,290 101,661,000
22/10/2019 31,000 0.10 0.32 30,900 31,300 30,700 1,450 44,950,000
21/10/2019 31,000 1.10 3.55 29,900 31,400 30,200 7,080 219,480,000
18/10/2019 30,100 0.20 0.66 29,900 30,100 29,800 4,440 133,644,000
17/10/2019 29,800 0.20 0.67 29,600 30,200 29,600 4,200 125,160,000
16/10/2019 29,600 0.00 ■■ 0.00 29,600 29,600 29,500 6,230 184,408,000
15/10/2019 30,000 0.10 0.33 29,900 30,000 29,300 3,410 102,300,000
14/10/2019 30,200 -0.10 -0.33 30,300 30,300 29,500 4,870 147,074,000
11/10/2019 30,200 0.00 ■■ 0.00 30,200 30,500 30,200 14,900 449,980,000
10/10/2019 30,300 -0.10 -0.33 30,400 30,500 29,700 5,990 181,497,000
09/10/2019 30,500 -0.10 -0.33 30,600 30,500 30,200 3,990 121,695,000
08/10/2019 30,800 0.00 ■■ 0.00 30,800 30,800 30,200 3,800 117,040,000
07/10/2019 31,000 0.30 0.97 30,700 31,000 30,500 1,710 53,010,000
04/10/2019 31,000 0.10 0.32 30,900 31,200 30,500 3,700 114,700,000
03/10/2019 31,100 0.20 0.64 30,900 31,400 30,200 5,760 179,136,000
02/10/2019 30,900 -0.10 -0.32 31,000 30,900 30,600 3,470 107,223,000
01/10/2019 31,100 0.10 0.32 31,000 31,200 30,800 2,680 83,348,000
30/09/2019 31,200 0.10 0.32 31,100 31,200 30,500 5,830 181,896,000
27/09/2019 31,500 0.10 0.32 31,400 31,500 30,800 6,510 205,065,000
26/09/2019 31,600 0.10 0.32 31,500 31,700 31,100 2,680 84,688,000
25/09/2019 31,700 0.10 0.32 31,600 31,700 31,400 1,190 37,723,000
24/09/2019 32,000 0.10 0.31 31,900 32,000 31,200 6,640 212,480,000
23/09/2019 31,600 0.30 0.95 31,300 32,200 31,400 2,910 91,956,000
20/09/2019 31,600 0.70 2.22 30,900 31,700 30,500 7,210 227,836,000
19/09/2019 31,200 0.20 0.64 31,000 31,200 30,400 3,900 121,680,000
18/09/2019 30,900 0.10 0.32 30,800 31,900 30,700 2,390 73,851,000
17/09/2019 31,000 0.20 0.65 30,800 31,000 30,200 6,820 211,420,000
16/09/2019 31,000 0.20 0.65 30,800 31,000 30,400 10,560 327,360,000
13/09/2019 31,000 0.20 0.65 30,800 31,400 30,600 5,320 164,920,000
12/09/2019 31,000 0.70 2.26 30,300 31,300 30,100 45,800 1,419,800,000
11/09/2019 30,100 -0.30 -1.00 30,400 31,300 30,000 8,050 242,305,000
10/09/2019 31,300 -0.10 -0.32 31,400 31,700 29,500 18,590 581,867,000
09/09/2019 31,900 0.10 0.31 31,800 32,000 30,500 6,800 216,920,000
06/09/2019 32,300 0.10 0.31 32,200 32,300 31,400 8,390 270,997,000
05/09/2019 32,400 2.00 6.17 30,400 32,800 31,800 9,030 292,572,000
04/09/2019 32,500 0.10 0.31 32,400 32,500 29,000 30,980 1,006,850,000
03/09/2019 33,100 -1.80 -5.44 34,900 34,500 31,000 21,300 705,030,000
30/08/2019 34,500 -0.40 -1.16 34,900 35,600 34,500 30,910 1,066,395,000
29/08/2019 34,900 1.60 4.58 33,300 35,800 33,000 61,540 2,147,746,000
28/08/2019 33,500 0.30 0.90 33,200 33,500 32,900 10,120 339,020,000
27/08/2019 33,500 0.10 0.30 33,400 33,600 32,800 12,570 421,095,000
26/08/2019 33,300 0.90 2.70 32,400 33,900 32,500 14,630 487,179,000
23/08/2019 32,300 0.20 0.62 32,100 32,900 31,900 7,590 245,157,000
22/08/2019 32,000 -1.70 -5.31 33,700 32,800 31,700 15,240 487,680,000
21/08/2019 33,200 -0.20 -0.60 33,400 35,000 32,800 19,150 635,780,000
20/08/2019 33,500 1.60 4.78 31,900 34,300 31,700 18,830 630,805,000
19/08/2019 31,800 -0.20 -0.63 32,000 32,200 31,300 6,060 192,708,000
16/08/2019 32,000 1.50 4.69 30,500 32,800 31,000 13,330 426,560,000
15/08/2019 31,600 0.40 1.27 31,200 32,000 28,000 14,540 459,464,000
14/08/2019 30,800 0.10 0.32 30,700 32,000 30,600 11,550 355,740,000
13/08/2019 31,400 -1.30 -4.14 32,700 32,600 29,600 25,920 813,888,000
12/08/2019 32,700 -0.50 -1.53 33,200 33,200 32,400 12,150 397,305,000
09/08/2019 33,000 0.00 ■■ 0.00 33,000 34,000 32,700 25,650 846,450,000
08/08/2019 32,900 -1.20 -3.65 34,100 34,100 32,100 26,720 879,088,000
07/08/2019 33,700 -1.60 -4.75 35,300 35,600 32,500 23,710 799,027,000
06/08/2019 35,000 2.00 5.71 33,000 36,000 32,000 44,340 1,551,900,000
05/08/2019 33,000 2.80 8.48 30,200 34,000 30,500 41,030 1,353,990,000
02/08/2019 30,500 2.70 8.85 27,800 31,500 27,800 36,600 1,116,300,000
01/08/2019 28,500 0.70 2.46 27,800 28,500 27,000 15,290 435,765,000
31/07/2019 28,000 0.50 1.79 27,500 28,000 27,500 6,720 188,160,000
30/07/2019 27,300 -0.20 -0.73 27,500 28,000 27,000 10,340 282,282,000
29/07/2019 27,800 -0.90 -3.24 28,700 28,300 26,800 10,950 304,410,000
26/07/2019 28,500 -0.30 -1.05 28,800 29,000 28,500 4,150 118,275,000
25/07/2019 28,900 0.40 1.38 28,500 29,300 28,300 7,600 219,640,000
24/07/2019 28,900 0.60 2.08 28,300 29,300 28,000 14,080 406,912,000
23/07/2019 28,500 -0.30 -1.05 28,800 28,500 28,200 5,590 159,315,000
22/07/2019 28,600 0.60 2.10 28,000 29,300 28,300 16,320 466,752,000
19/07/2019 28,200 1.20 4.26 27,000 28,500 27,000 29,690 837,258,000
18/07/2019 27,000 0.60 2.22 26,400 27,400 26,700 6,940 187,380,000
17/07/2019 27,000 0.80 2.96 26,200 27,100 25,700 18,190 491,130,000
16/07/2019 25,900 0.00 ■■ 0.00 25,900 26,900 25,700 8,590 222,481,000
15/07/2019 26,300 1.50 5.70 24,800 26,900 25,000 11,800 310,340,000
12/07/2019 24,900 -0.10 -0.40 25,000 26,000 24,300 5,350 133,215,000
11/07/2019 24,800 0.10 0.40 24,700 25,200 24,800 8,570 212,536,000
10/07/2019 24,800 0.80 3.23 24,000 24,900 24,400 8,620 213,776,000
09/07/2019 24,300 0.00 ■■ 0.00 24,300 25,000 23,800 3,300 80,190,000
08/07/2019 24,000 -0.30 -1.25 24,300 24,900 24,000 2,220 53,280,000
05/07/2019 24,500 -0.70 -2.86 25,200 25,200 24,100 3,910 95,795,000
04/07/2019 24,800 0.80 3.23 24,000 25,800 24,200 1,280 31,744,000
03/07/2019 23,700 0.00 ■■ 0.00 23,700 24,200 23,700 1,700 40,290,000
02/07/2019 24,000 -0.50 -2.08 24,500 24,500 23,500 12,990 311,760,000
01/07/2019 24,400 -0.10 -0.41 24,500 24,800 24,100 1,540 37,576,000
28/06/2019 24,900 0.70 2.81 24,200 24,900 24,100 2,250 56,025,000
27/06/2019 24,400 0.00 ■■ 0.00 24,400 24,500 23,600 320 7,808,000
26/06/2019 25,000 -0.20 -0.80 25,200 25,100 25,000 7,290 182,250,000
25/06/2019 24,900 -0.30 -1.20 25,200 25,400 24,900 1,550 38,595,000
24/06/2019 25,400 -0.60 -2.36 26,000 25,600 25,000 6,340 161,036,000
21/06/2019 25,900 0.50 1.93 25,400 26,700 25,100 5,780 149,702,000
20/06/2019 25,500 0.70 2.75 24,800 25,800 24,800 3,830 97,665,000
19/06/2019 25,000 0.80 3.20 24,200 25,500 24,200 2,130 53,250,000
18/06/2019 24,400 -0.50 -2.05 24,900 25,500 24,000 11,220 273,768,000
17/06/2019 25,100 -0.40 -1.59 25,500 25,400 24,700 2,090 52,459,000
16/06/2019 25,100 -1.10 -4.38 26,200 26,200 25,000 15,940 400,094,000
14/06/2019 25,100 -1.10 -4.38 26,200 26,200 25,000 15,940 400,094,000
13/06/2019 26,300 -0.60 -2.28 26,900 26,800 26,000 11,790 310,077,000
11/06/2019 26,200 2.60 9.92 23,600 26,800 24,100 46,440 1,216,728,000
10/06/2019 23,900 1.00 4.18 22,900 24,500 23,000 4,920 117,588,000
09/06/2019 23,000 0.80 3.48 22,200 23,000 22,000 2,660 61,180,000
07/06/2019 23,000 0.80 3.48 22,200 23,000 22,000 2,660 61,180,000
06/06/2019 22,200 -0.40 -1.80 22,600 22,500 22,200 550 12,210,000
05/06/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,200 530 12,137,000
04/06/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,500 880 20,152,000
03/06/2019 22,800 -0.50 -2.19 23,300 23,000 22,800 40 912,000
02/06/2019 23,300 0.30 1.29 23,000 23,800 22,700 2,520 58,716,000
31/05/2019 23,300 0.30 1.29 23,000 23,800 22,700 2,520 58,716,000
30/05/2019 23,100 0.40 1.73 22,700 23,100 22,500 5,450 125,895,000
29/05/2019 22,700 0.00 ■■ 0.00 22,700 22,900 22,400 780 17,706,000
28/05/2019 23,000 0.30 1.30 22,700 23,000 22,100 1,540 35,420,000
27/05/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,000 1,130 25,877,000
26/05/2019 22,900 0.80 3.49 22,100 22,900 22,900 10 229,000
24/05/2019 22,900 0.80 3.49 22,100 22,900 22,900 10 229,000
23/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 21,500 7,430 170,890,000
22/05/2019 23,000 0.20 0.87 22,800 23,200 22,800 710 16,330,000
21/05/2019 23,000 1.30 5.65 21,700 23,000 21,700 1,180 27,140,000
20/05/2019 22,500 0.50 2.22 22,000 22,500 21,600 220 4,950,000
19/05/2019 22,900 1.20 5.24 21,700 23,000 21,700 700 16,030,000
17/05/2019 22,900 1.20 5.24 21,700 23,000 21,700 700 16,030,000
16/05/2019 21,700 -0.30 -1.38 22,000 21,700 21,700 10 217,000
15/05/2019 22,000 0.00 ■■ 0.00 22,000 22,400 21,900 2,580 56,760,000
14/05/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
13/05/2019 22,400 0.50 2.23 21,900 22,400 21,800 260 5,824,000
12/05/2019 22,100 0.20 0.90 21,900 22,100 21,800 110 2,431,000
10/05/2019 22,100 0.20 0.90 21,900 22,100 21,800 110 2,431,000
09/05/2019 21,900 -0.10 -0.46 22,000 22,000 21,900 280 6,132,000
08/05/2019 22,000 -0.90 -4.09 22,900 22,000 21,800 1,110 24,420,000
07/05/2019 22,700 -0.60 -2.64 23,300 23,000 22,700 670 15,209,000
06/05/2019 23,000 -0.50 -2.17 23,500 23,500 23,000 1,120 25,760,000
05/05/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 3,500 82,950,000
03/05/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 3,500 82,950,000
02/05/2019 24,000 0.10 0.42 23,900 24,000 23,300 320 7,680,000
01/05/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
30/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
29/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
28/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
26/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
25/04/2019 24,000 0.90 3.75 23,100 24,000 23,500 2,380 57,120,000
24/04/2019 23,500 1.10 4.68 22,400 23,500 22,600 1,570 36,895,000
23/04/2019 23,600 0.50 2.12 23,100 23,600 21,400 3,080 72,688,000
22/04/2019 24,400 0.90 3.69 23,500 24,400 22,300 1,200 29,280,000
21/04/2019 23,100 -0.40 -1.73 23,500 23,600 23,100 1,010 23,331,000
19/04/2019 23,100 -0.40 -1.73 23,500 23,600 23,100 1,010 23,331,000
18/04/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 30 705,000
17/04/2019 23,500 -0.20 -0.85 23,700 23,600 23,500 300 7,050,000
16/04/2019 23,500 -0.20 -0.85 23,700 23,600 23,500 300 7,050,000
15/04/2019 23,500 -0.40 -1.70 23,900 24,600 23,500 110 2,585,000
14/04/2019 23,500 -0.40 -1.70 23,900 24,600 23,500 110 2,585,000
12/04/2019 23,500 -0.40 -1.70 23,900 24,600 23,500 110 2,585,000
11/04/2019 23,700 -0.30 -1.27 24,000 24,000 23,700 600 14,220,000
10/04/2019 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 300 7,200,000
09/04/2019 24,000 -0.10 -0.42 24,100 24,000 24,000 50 1,200,000
08/04/2019 24,100 -0.90 -3.73 25,000 24,100 24,100 770 18,557,000
07/04/2019 25,000 -0.20 -0.80 25,200 25,000 25,000 20 500,000
05/04/2019 25,000 -0.20 -0.80 25,200 25,000 25,000 20 500,000
04/04/2019 25,500 0.50 1.96 25,000 25,500 24,000 100 2,550,000
03/04/2019 25,000 -0.90 -3.60 25,900 25,000 25,000 810 20,250,000
02/04/2019 25,900 -0.20 -0.77 26,100 26,200 25,700 3,060 79,254,000
01/04/2019 25,800 0.10 0.39 25,700 26,500 25,700 2,650 68,370,000
29/03/2019 26,500 1.50 5.66 25,000 26,500 25,000 3,530 93,545,000
28/03/2019 25,400 0.70 2.76 24,700 25,400 24,500 3,730 94,742,000
27/03/2019 24,500 0.00 ■■ 0.00 24,500 25,000 24,000 1,720 42,140,000
26/03/2019 24,500 0.10 0.41 24,400 24,500 24,400 900 22,050,000
25/03/2019 23,600 -0.40 -1.69 24,000 24,800 23,600 890 21,004,000
22/03/2019 24,500 0.00 ■■ 0.00 24,500 25,300 23,600 4,660 114,170,000
21/03/2019 24,200 0.00 ■■ 0.00 24,200 24,900 24,100 970 23,474,000
20/03/2019 24,800 1.10 4.44 23,700 24,900 23,500 1,450 35,960,000
19/03/2019 23,200 -1.00 -4.31 24,200 24,000 23,200 410 9,512,000
18/03/2019 24,300 0.30 1.23 24,000 24,400 24,100 300 7,290,000
15/03/2019 24,000 -0.30 -1.25 24,300 24,000 24,000 40 960,000
14/03/2019 23,800 -0.30 -1.26 24,100 25,400 23,400 1,400 33,320,000
13/03/2019 23,700 -1.20 -5.06 24,900 24,400 23,700 790 18,723,000
12/03/2019 25,400 0.00 ■■ 0.00 25,400 25,400 24,200 460 11,684,000
08/03/2019 25,400 0.50 1.97 24,900 25,400 25,200 90 2,286,000
07/03/2019 24,900 -0.10 -0.40 25,000 25,200 24,900 360 8,964,000
06/03/2019 25,200 0.00 ■■ 0.00 25,200 25,200 24,700 330 8,316,000
05/03/2019 25,500 -0.40 -1.57 25,900 25,500 25,000 250 6,375,000
04/03/2019 25,800 0.00 ■■ 0.00 25,800 26,000 24,500 2,480 63,984,000
01/03/2019 25,900 0.10 0.39 25,800 25,900 25,000 680 17,612,000
28/02/2019 25,500 0.00 ■■ 0.00 25,500 26,200 25,500 450 11,475,000
27/02/2019 25,500 0.80 3.14 24,700 26,100 25,000 30,130 768,315,000
26/02/2019 25,000 1.10 4.40 23,900 26,000 23,900 31,270 781,750,000
25/02/2019 23,700 -0.30 -1.27 24,000 24,000 23,500 780 18,486,000
22/02/2019 24,000 0.40 1.67 23,600 24,000 23,600 310 7,440,000
21/02/2019 23,600 -0.10 -0.42 23,700 23,600 23,600 530 12,508,000
20/02/2019 23,700 -0.40 -1.69 24,100 24,000 23,700 620 14,694,000
19/02/2019 23,500 0.60 2.55 22,900 24,500 22,800 5,120 120,320,000
18/02/2019 22,900 0.40 1.75 22,500 23,200 22,100 3,060 70,074,000
15/02/2019 22,500 -0.10 -0.44 22,600 22,500 22,500 10 225,000
14/02/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,000 2,130 49,629,000
13/02/2019 23,600 -0.20 -0.85 23,800 23,600 22,600 1,620 38,232,000
12/02/2019 23,000 -0.40 -1.74 23,400 24,900 22,500 1,050 24,150,000
11/02/2019 23,400 1.00 4.27 22,400 23,400 23,400 120 2,808,000
01/02/2019 22,300 -0.20 -0.90 22,500 23,400 22,200 1,120 24,976,000
31/01/2019 23,000 0.90 3.91 22,100 23,000 22,000 110 2,530,000
29/01/2019 22,500 -0.30 -1.33 22,800 22,500 21,900 350 7,875,000
28/01/2019 22,800 0.80 3.51 22,000 22,800 22,800 100 2,280,000
25/01/2019 22,100 -0.30 -1.36 22,400 22,100 22,000 440 9,724,000
24/01/2019 22,700 0.60 2.64 22,100 22,700 21,500 140,000 3,178,000,000
23/01/2019 22,500 -0.30 -1.33 22,800 22,500 21,500 310,000 6,975,000,000
22/01/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 110,000 2,508,000,000
21/01/2019 23,000 1.00 4.35 22,000 23,100 23,000 290,000 6,670,000,000
19/01/2019 22,400 0.40 1.79 22,000 22,400 20,800 130,000 2,912,000,000
02/01/2019 24,000 -0.60 -2.50 24,600 24,600 22,500 32,500 780,000,000
28/12/2018 24,200 0.00 ■■ 0.00 24,200 25,000 23,200 1,104,800 26,736,160,000
27/12/2018 24,800 1.20 4.84 23,600 24,800 23,600 151,700 3,762,160,000
26/12/2018 24,000 1.00 4.17 23,000 24,000 23,000 109,800 2,635,200,000
25/12/2018 23,400 0.30 1.28 23,100 23,400 22,500 33,500 783,900,000
24/12/2018 23,600 0.20 0.85 23,400 23,600 22,500 85,900 2,027,240,000
21/12/2018 23,800 0.60 2.52 23,200 23,800 22,500 95,200 2,265,760,000
20/12/2018 23,400 0.30 1.28 23,100 23,400 22,500 41,100 961,740,000
19/12/2018 23,300 0.20 0.86 23,100 23,300 22,500 22,200 517,260,000
18/12/2018 23,400 0.30 1.28 23,100 23,400 21,100 42,000 982,800,000
17/12/2018 23,300 0.10 0.43 23,200 23,300 23,000 32,400 754,920,000
14/12/2018 23,500 0.50 2.13 23,000 23,500 23,000 45,400 1,066,900,000
13/12/2018 23,300 0.50 2.15 22,800 23,300 22,800 48,700 1,134,710,000
12/12/2018 23,000 0.50 2.17 22,500 23,000 22,500 31,000 713,000,000
11/12/2018 22,800 0.30 1.32 22,500 22,800 22,000 45,300 1,032,840,000
10/12/2018 22,500 0.40 1.78 22,100 22,500 22,400 11,000 247,500,000
07/12/2018 22,400 0.20 0.89 22,200 22,400 22,000 30,700 687,680,000
06/12/2018 22,500 0.10 0.44 22,400 22,500 20,600 33,800 760,500,000
05/12/2018 22,600 0.50 2.21 22,100 22,600 22,200 10,000 226,000,000
04/12/2018 22,500 0.30 1.33 22,200 22,500 20,400 31,400 706,500,000
03/12/2018 22,200 0.60 2.70 21,600 22,500 21,800 18,800 417,360,000
30/11/2018 22,000 0.90 4.09 21,100 22,000 21,100 11,000 242,000,000
29/11/2018 21,600 1.30 6.02 20,300 21,600 20,300 15,100 326,160,000
28/11/2018 21,000 1.20 5.71 19,800 21,000 20,000 1,000 21,000,000
27/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
26/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
23/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
22/11/2018 20,000 0.00 ■■ 0.00 20,000 20,000 19,400 15,000 300,000,000
21/11/2018 20,000 0.40 2.00 19,600 20,000 19,900 8,200 164,000,000
20/11/2018 19,600 -0.20 -1.02 19,800 19,600 19,600 100 1,960,000
19/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
16/11/2018 20,000 0.10 0.50 19,900 20,000 19,000 12,900 258,000,000
15/11/2018 18,800 -0.80 -4.26 19,600 20,200 18,800 36,800 691,840,000
14/11/2018 19,500 -0.20 -1.03 19,700 19,800 19,500 900 17,550,000
13/11/2018 19,700 -0.20 -1.02 19,900 19,700 19,700 300 5,910,000
12/11/2018 19,900 0.00 ■■ 0.00 19,900 19,900 19,300 30,200 600,980,000
09/11/2018 19,600 -0.30 -1.53 19,900 20,000 19,600 34,100 668,360,000
08/11/2018 20,000 0.20 1.00 19,800 20,000 19,800 1,000 20,000,000
07/11/2018 19,700 0.60 3.05 19,100 20,000 19,500 31,100 612,670,000
06/11/2018 19,000 -0.40 -2.11 19,400 19,300 19,000 6,700 127,300,000
05/11/2018 19,200 -0.30 -1.56 19,500 19,500 19,200 11,600 222,720,000
02/11/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
01/11/2018 19,500 -0.70 -3.59 20,200 19,500 19,500 2,200 42,900,000
31/10/2018 20,500 1.10 5.37 19,400 20,500 19,200 10,300 211,150,000
30/10/2018 19,500 0.20 1.03 19,300 19,500 19,000 1,200 23,400,000
29/10/2018 19,200 -0.10 -0.52 19,300 19,900 19,200 20,800 399,360,000
26/10/2018 19,300 -0.60 -3.11 19,900 19,500 19,300 1,700 32,810,000
25/10/2018 19,900 0.70 3.52 19,200 19,900 19,800 18,300 364,170,000
24/10/2018 19,200 -1.60 -8.33 20,800 19,200 19,200 1,000 19,200,000
23/10/2018 19,800 -0.20 -1.01 20,000 21,200 19,800 40,800 807,840,000
22/10/2018 20,000 0.60 3.00 19,400 20,000 20,000 100 2,000,000
19/10/2018 19,400 -0.40 -2.06 19,800 19,600 19,200 9,900 192,060,000
18/10/2018 19,200 0.00 ■■ 0.00 19,200 20,200 19,200 1,500 28,800,000
17/10/2018 20,300 0.90 4.43 19,400 20,300 18,500 18,800 381,640,000
16/10/2018 19,200 -0.40 -2.08 19,600 19,400 19,200 8,100 155,520,000
15/10/2018 19,500 -0.10 -0.51 19,600 19,600 19,500 2,900 56,550,000
12/10/2018 19,700 0.50 2.54 19,200 19,700 19,200 10,300 202,910,000
11/10/2018 19,800 0.00 ■■ 0.00 19,800 19,800 18,500 11,000 217,800,000
10/10/2018 20,100 0.50 2.49 19,600 20,200 19,600 20,400 410,040,000
09/10/2018 20,100 0.50 2.49 19,600 21,100 18,500 27,500 552,750,000
08/10/2018 19,800 -1.10 -5.56 20,900 19,800 18,500 2,300 45,540,000
05/10/2018 20,700 -1.00 -4.83 21,700 21,500 20,400 2,300 47,610,000
04/10/2018 21,800 -0.10 -0.46 21,900 21,900 21,000 68,400 1,491,120,000
03/10/2018 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 6,000 131,400,000
02/10/2018 22,300 0.80 3.59 21,500 22,400 21,000 111,200 2,479,760,000
01/10/2018 22,000 2.20 10.00 19,800 22,500 19,500 103,800 2,283,600,000
28/09/2018 19,700 0.10 0.51 19,600 20,000 19,700 50,800 1,000,760,000
27/09/2018 20,000 0.60 3.00 19,400 20,300 19,400 25,500 510,000,000
26/09/2018 19,900 0.80 4.02 19,100 20,000 19,000 42,700 849,730,000
25/09/2018 19,200 1.00 5.21 18,200 19,500 18,200 67,100 1,288,320,000
24/09/2018 18,200 2.30 12.64 15,900 18,200 17,700 21,000 382,200,000
21/09/2018 17,200 2.20 12.79 15,000 17,200 14,700 72,600 1,248,720,000
20/09/2018 15,700 0.20 1.27 15,500 15,700 14,700 32,800 514,960,000
19/09/2018 15,500 1.40 9.03 14,100 15,500 14,300 7,000 108,500,000
18/09/2018 14,000 -0.70 -5.00 14,700 15,900 14,000 37,800 529,200,000
17/09/2018 14,900 -0.10 -0.67 15,000 14,900 14,500 3,700 55,130,000
14/09/2018 15,000 0.50 3.33 14,500 15,000 15,000 200 3,000,000
13/09/2018 14,600 -0.40 -2.74 15,000 14,900 13,600 21,700 316,820,000
12/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,000 45,000,000
11/09/2018 15,000 0.10 0.67 14,900 15,000 15,000 300 4,500,000
10/09/2018 15,100 0.10 0.66 15,000 15,100 14,000 5,500 83,050,000
07/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,500 52,500,000
06/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,400 36,000,000
05/09/2018 15,000 -0.10 -0.67 15,100 15,100 14,900 5,700 85,500,000
04/09/2018 15,100 0.10 0.66 15,000 15,100 15,000 10,000 151,000,000
31/08/2018 14,900 -0.10 -0.67 15,000 15,000 14,900 6,400 95,360,000
30/08/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,600 24,000,000
29/08/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,300 34,500,000
28/08/2018 15,300 0.00 ■■ 0.00 15,700 15,300 15,000 13,700 209,610,000
27/08/2018 15,700 0.00 ■■ 0.00 15,700 15,900 15,300 3,100 48,670,000
24/08/2018 15,600 0.10 0.64 15,500 16,200 15,500 1,000 15,600,000
23/08/2018 15,500 0.40 2.58 15,100 15,500 15,300 10,100 156,550,000
22/08/2018 15,500 0.50 3.23 15,000 15,700 15,000 3,800 58,900,000
21/08/2018 15,300 -0.10 -0.65 15,400 15,300 15,000 700 10,710,000
20/08/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 11,700 181,350,000
17/08/2018 15,200 -0.20 -1.32 15,400 15,700 15,200 8,100 123,120,000
16/08/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 5,000 77,000,000
15/08/2018 15,200 -0.10 -0.66 15,300 15,500 15,200 8,200 124,640,000
14/08/2018 15,100 -0.20 -1.32 15,300 15,500 15,100 24,100 363,910,000
13/08/2018 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 17,800 270,560,000
10/08/2018 15,400 0.20 1.30 15,200 15,400 15,100 11,000 169,400,000
09/08/2018 15,300 0.10 0.65 15,200 15,600 14,500 45,000 688,500,000
08/08/2018 15,500 0.00 ■■ 0.00 15,500 15,700 14,300 16,500 255,750,000
07/08/2018 15,900 0.30 1.89 15,600 16,400 15,200 6,200 98,580,000
06/08/2018 16,000 0.50 3.13 15,500 16,000 15,100 6,600 105,600,000
03/08/2018 16,300 0.40 2.45 15,900 16,700 15,000 7,400 120,620,000
02/08/2018 15,700 -1.20 -7.64 16,900 16,400 15,700 3,100 48,670,000
01/08/2018 16,900 0.30 1.78 16,600 16,900 16,900 3,100 52,390,000
31/07/2018 17,700 0.30 1.69 17,400 17,700 15,000 24,400 431,880,000
30/07/2018 17,400 0.10 0.57 17,300 17,400 17,400 100 1,740,000
27/07/2018 17,100 1.50 8.77 15,600 17,400 17,100 200 3,420,000
26/07/2018 15,500 -1.70 -10.97 17,200 17,900 15,500 5,100 79,050,000
25/07/2018 17,400 1.10 6.32 16,300 17,400 16,900 500 8,700,000
24/07/2018 16,000 -16.30 -101.88 16,300 0 0 0 0
23/07/2018 16,000 -0.80 -5.00 16,800 18,000 16,000 4,000 64,000,000
20/07/2018 16,900 1.90 11.24 15,000 17,000 16,000 4,800 81,120,000
19/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 28,300 424,500,000
18/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,300 19,500,000
17/07/2018 15,000 0.40 2.67 14,600 15,000 15,000 500 7,500,000
16/07/2018 14,600 0.10 0.68 14,500 15,000 14,600 12,400 181,040,000
13/07/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,300 18,850,000
12/07/2018 14,500 1.50 10.34 13,000 14,500 14,500 800 11,600,000
11/07/2018 14,000 -1.10 -7.86 15,100 15,000 12,900 83,100 1,163,400,000
10/07/2018 15,100 0.10 0.66 15,000 15,100 15,100 76,100 1,149,110,000
09/07/2018 15,000 0.70 4.67 14,300 16,000 15,000 6,700 100,500,000
06/07/2018 14,900 -0.20 -1.34 15,100 15,000 12,900 222,600 3,316,740,000
05/07/2018 14,900 -1.00 -6.71 15,900 15,900 14,900 14,500 216,050,000
04/07/2018 15,800 -2.70 -17.09 18,500 17,000 15,800 46,200 729,960,000
03/07/2018 18,000 -1.50 -8.33 19,500 20,800 18,000 3,200 57,600,000
29/06/2018 19,000 -1.00 -5.26 20,000 21,600 19,000 7,200 136,800,000
28/06/2018 20,000 -1.80 -9.00 21,800 20,100 20,000 300 6,000,000
27/06/2018 22,000 0.20 0.91 21,800 22,000 21,400 5,100 112,200,000
26/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
25/06/2018 21,800 1.60 7.34 20,200 21,800 21,800 100 2,180,000
22/06/2018 21,700 1.60 7.37 20,100 21,700 19,900 15,200 329,840,000
21/06/2018 20,000 1.00 5.00 19,000 20,200 20,000 200 4,000,000
20/06/2018 19,000 -0.80 -4.21 19,800 19,000 19,000 300 5,700,000
19/06/2018 19,500 -0.50 -2.56 20,000 20,200 19,500 500 9,750,000
18/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
15/06/2018 20,000 -0.70 -3.50 20,700 21,000 18,000 32,400 648,000,000
14/06/2018 20,500 0.10 0.49 20,400 20,800 20,500 200 4,100,000
13/06/2018 20,000 -0.20 -1.00 20,200 20,900 20,000 300 6,000,000
12/06/2018 20,000 -0.90 -4.50 20,900 21,500 20,000 2,100 42,000,000
11/06/2018 20,500 0.40 1.95 20,100 21,000 20,500 700 14,350,000
08/06/2018 21,000 0.50 2.44 23,000 23,000 20,000 9,800 205,800,000
07/06/2018 20,000 -1.80 -8.26 24,900 24,900 20,000 52,000 1,040,000,000
06/06/2018 21,000 -2.30 -9.87 24,500 24,500 21,000 92,700 1,946,700,000
05/06/2018 23,300 1.30 5.91 23,300 23,300 23,300 100 2,330,000
04/06/2018 21,700 -1.00 -4.41 23,700 23,700 21,700 3,100 67,270,000
01/06/2018 22,500 -1.00 -4.26 23,500 23,500 22,000 800 18,000,000
31/05/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
30/05/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
29/05/2018 24,000 0.80 3.45 22,000 24,000 22,000 8,900 213,600,000
28/05/2018 23,500 -2.00 -7.84 21,800 23,500 21,800 4,300 101,050,000
25/05/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
24/05/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/05/2018 25,500 3.20 14.35 25,500 25,500 25,500 100 2,550,000
22/05/2018 22,000 -0.40 -1.79 23,500 23,500 22,000 600 13,200,000
21/05/2018 22,000 -0.20 -0.90 25,500 25,500 22,000 7,100 156,200,000
18/05/2018 22,200 -2.80 -11.20 22,300 22,300 22,200 1,100 24,420,000
17/05/2018 25,000 1.20 5.04 25,000 25,000 25,000 100 2,500,000
16/05/2018 23,800 0.30 1.28 23,900 23,900 22,000 10,500 249,900,000
15/05/2018 23,500 -0.40 -1.67 23,500 23,500 23,500 100 2,350,000
14/05/2018 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
11/05/2018 23,900 0.90 3.91 23,900 23,900 23,900 100 2,390,000
10/05/2018 23,000 0.80 3.60 22,400 24,900 22,400 1,400 32,200,000
09/05/2018 22,200 -2.70 -10.84 24,400 24,400 22,200 300 6,660,000
08/05/2018 24,900 1.90 8.26 24,900 25,000 21,000 101,600 2,529,840,000
07/05/2018 23,000 -2.70 -10.51 24,000 24,000 22,100 11,900 273,700,000
04/05/2018 25,700 0.20 0.78 25,700 25,700 25,700 4,700 120,790,000
03/05/2018 25,500 -0.10 -0.39 25,700 25,700 25,400 1,300 33,150,000
02/05/2018 25,600 0.60 2.40 25,000 25,600 25,000 13,900 355,840,000
27/04/2018 25,000 0.10 0.40 25,000 25,000 25,000 33,200 830,000,000
26/04/2018 24,900 -0.10 -0.40 25,000 25,000 24,900 28,200 702,180,000
24/04/2018 25,000 0.00 ■■ 0.00 25,500 25,500 25,000 21,100 527,500,000
23/04/2018 25,000 -0.70 -2.72 25,500 25,600 25,000 31,600 790,000,000
20/04/2018 25,700 0.10 0.39 25,500 25,700 25,500 20,200 519,140,000
19/04/2018 25,600 -0.10 -0.39 25,000 25,600 24,800 30,000 768,000,000
18/04/2018 25,700 0.00 ■■ 0.00 25,600 25,700 25,600 10,500 269,850,000
17/04/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,000 58,000 1,490,600,000
16/04/2018 25,700 -0.10 -0.39 25,600 25,700 25,600 55,000 1,413,500,000
13/04/2018 25,800 0.10 0.39 25,800 26,000 25,200 36,600 944,280,000
12/04/2018 25,700 -0.10 -0.39 25,700 25,800 25,000 100,200 2,575,140,000
11/04/2018 25,800 -0.20 -0.77 26,000 26,000 25,000 77,400 1,996,920,000
10/04/2018 26,000 -0.50 -1.89 25,300 26,200 25,300 63,800 1,658,800,000
09/04/2018 26,500 0.70 2.71 25,400 26,800 25,300 71,600 1,897,400,000
06/04/2018 25,800 -0.40 -1.53 26,000 26,200 25,500 70,500 1,818,900,000
05/04/2018 26,200 0.20 0.77 26,000 26,300 25,600 206,800 5,418,160,000
04/04/2018 26,000 -0.30 -1.14 26,300 26,300 25,600 60,400 1,570,400,000
03/04/2018 26,300 0.60 2.33 25,900 27,000 25,500 49,300 1,296,590,000
02/04/2018 25,700 0.80 3.21 25,000 25,700 25,000 47,800 1,228,460,000
30/03/2018 24,900 1.10 4.62 24,100 25,000 24,100 46,000 1,145,400,000
29/03/2018 23,800 -0.10 -0.42 23,800 25,300 23,500 272,700 6,490,260,000
28/03/2018 23,900 -0.10 -0.42 23,600 26,200 22,500 433,200 10,353,480,000
27/03/2018 24,000 0.00 ■■ 0.00 24,000 26,800 20,800 362,200 8,692,800,000
26/03/2018 24,000 0.50 2.13 24,300 24,400 22,700 198,500 4,764,000,000
23/03/2018 23,500 1.10 4.91 22,300 23,800 22,000 97,700 2,295,950,000
22/03/2018 22,400 2.60 13.13 20,000 22,400 19,800 135,400 3,032,960,000
21/03/2018 19,800 -0.20 -1.00 20,500 20,500 19,100 63,600 1,259,280,000
20/03/2018 20,000 -1.20 -5.66 20,000 20,900 19,100 101,100 2,022,000,000
19/03/2018 21,200 1.20 6.00 20,200 21,200 20,200 14,000 296,800,000
16/03/2018 20,000 0.70 3.63 20,900 21,500 19,500 33,500 670,000,000
15/03/2018 19,300 0.50 2.66 18,300 19,500 18,000 29,700 573,210,000
14/03/2018 18,800 -1.00 -5.05 19,100 19,700 18,800 11,700 219,960,000
13/03/2018 19,800 -0.70 -3.41 20,000 20,000 19,200 15,100 298,980,000
12/03/2018 20,500 -0.40 -1.91 20,000 20,900 19,500 7,000 143,500,000
09/03/2018 20,900 -0.10 -0.48 21,000 21,000 18,000 36,700 767,030,000
08/03/2018 21,000 0.80 3.96 21,000 21,000 21,000 2,100 44,100,000
07/03/2018 20,200 -1.50 -6.91 20,500 20,500 20,000 3,000 60,600,000
06/03/2018 21,700 0.40 1.88 22,500 22,500 20,500 4,200 91,140,000
05/03/2018 21,300 -0.30 -1.39 21,200 21,500 21,000 35,500 756,150,000
02/03/2018 21,600 -0.60 -2.70 21,900 21,900 20,500 24,900 537,840,000
01/03/2018 22,200 0.20 0.91 22,000 22,200 21,000 21,100 468,420,000
28/02/2018 22,000 -2.00 -8.33 20,400 22,000 20,400 2,300 50,600,000
27/02/2018 24,000 1.10 4.80 24,800 24,800 20,000 34,700 832,800,000
26/02/2018 22,900 -0.10 -0.43 22,000 24,300 20,000 21,100 483,190,000
23/02/2018 23,000 -2.00 -8.00 25,200 25,200 22,400 37,800 869,400,000
22/02/2018 25,000 0.00 ■■ 0.00 26,000 26,000 25,000 28,900 722,500,000
21/02/2018 25,000 0.00 ■■ 0.00 29,600 29,600 25,000 81,200 2,030,000,000
01/01/1970 75,800 0.00 ■■ 0.00 75,800 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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp