Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +7.70 (+0.61%)
  • HNX-Index 296.48 +0.73 (+0.25%)
  • UPCOM-Index 81.73 -0.26 (-0.32%)
CTCP Nước - Môi trường Bình Dương
Binh Duong Water Environment Joint Stock Company
Mã CK:      BWE      29.85      -0.15 (-0.50%)      (cập nhật 21:30 21/04/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: www.biwase.com.vn
BWE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/04/2021 29,850 -0.15 -0.50 30,000 30,200 29,750 20,120 600,582,000
20/04/2021 29,850 -0.15 -0.50 30,000 30,200 29,750 20,120 600,582,000
19/04/2021 30,000 0.30 1.00 29,700 30,000 29,200 15,120 453,600,000
16/04/2021 29,700 -1.05 -3.54 30,750 30,750 29,450 41,280 1,226,016,000
15/04/2021 30,750 -0.45 -1.46 31,200 31,150 30,500 42,340 1,301,955,000
14/04/2021 31,200 -0.10 -0.32 31,300 31,300 30,900 21,650 675,480,000
13/04/2021 31,300 -0.40 -1.28 31,700 31,800 31,200 30,280 947,764,000
12/04/2021 31,700 -1.20 -3.79 31,250 31,700 31,200 41,270 1,308,259,000
09/04/2021 31,250 -0.25 -0.80 31,500 31,500 31,200 11,800 368,750,000
08/04/2021 31,500 -0.30 -0.95 31,800 31,950 31,000 7,450 234,675,000
07/04/2021 31,800 0.35 1.10 31,450 32,000 30,500 45,890 1,459,302,000
06/04/2021 31,450 -0.25 -0.79 31,700 31,700 31,300 10,930 343,748,500
05/04/2021 31,700 -0.10 -0.32 31,800 32,500 31,500 28,600 906,620,000
02/04/2021 31,800 -0.10 -0.31 31,900 32,300 31,800 25,020 795,636,000
01/04/2021 31,900 0.20 0.63 31,700 32,150 31,600 27,430 875,017,000
31/03/2021 31,700 -0.20 -0.63 31,900 31,900 31,600 12,010 380,717,000
30/03/2021 31,900 0.75 2.35 31,150 31,900 30,850 24,380 777,722,000
29/03/2021 31,150 1.15 3.69 30,000 31,150 30,000 28,600 890,890,000
26/03/2021 30,000 -0.60 -2.00 30,600 30,950 29,600 53,720 1,611,600,000
25/03/2021 30,600 -0.10 -0.33 30,700 31,300 30,450 40,200 1,230,120,000
24/03/2021 30,700 -0.95 -3.09 31,650 31,600 30,300 28,320 869,424,000
23/03/2021 31,650 -0.30 -0.95 31,950 32,000 31,300 15,010 475,066,500
22/03/2021 31,950 0.30 0.94 31,650 32,750 31,650 47,500 1,517,625,000
19/03/2021 31,650 -0.05 -0.16 31,700 31,800 31,000 20,710 655,471,500
18/03/2021 31,700 0.20 0.63 31,500 31,850 31,500 22,460 711,982,000
17/03/2021 31,500 -0.10 -0.32 31,600 31,750 31,300 22,060 694,890,000
16/03/2021 31,600 -0.80 -2.53 32,400 32,400 31,350 48,980 1,547,768,000
15/03/2021 32,400 -0.50 -1.54 32,900 33,000 32,300 44,640 1,446,336,000
12/03/2021 32,900 0.10 0.30 32,900 33,200 32,700 73,690 2,424,401,000
11/03/2021 32,900 0.30 0.91 32,600 33,300 32,350 72,900 2,398,410,000
10/03/2021 32,600 -0.05 -0.15 32,600 32,900 32,400 59,990 1,955,674,000
09/03/2021 32,600 0.60 1.84 32,000 32,900 31,000 135,550 4,418,930,000
08/03/2021 32,000 0.10 0.31 31,900 32,300 31,700 73,590 2,354,880,000
05/03/2021 31,900 0.20 0.63 31,700 32,200 30,750 28,800 918,720,000
04/03/2021 31,700 -0.80 -2.52 32,500 32,900 31,300 39,540 1,253,418,000
03/03/2021 32,500 1.85 5.69 30,650 32,500 30,500 179,570 5,836,025,000
02/03/2021 30,650 -0.05 -0.16 30,700 30,900 30,400 60,520 1,854,938,000
01/03/2021 30,700 -0.05 -0.16 30,750 31,250 30,700 38,100 1,169,670,000
26/02/2021 30,750 0.35 1.14 30,400 30,800 30,050 34,280 1,054,110,000
25/02/2021 30,400 -0.05 -0.16 30,450 30,750 30,350 27,970 850,288,000
24/02/2021 30,450 -0.05 -0.16 30,500 30,850 30,250 31,940 972,573,000
23/02/2021 30,500 -0.30 -0.98 30,800 30,800 30,100 23,870 728,035,000
22/02/2021 30,800 -0.20 -0.65 31,000 31,100 30,500 28,520 878,416,000
19/02/2021 31,000 0.95 3.06 30,050 31,350 30,000 57,330 1,777,230,000
18/02/2021 30,050 0.35 1.16 29,700 30,350 29,100 40,020 1,202,601,000
17/02/2021 29,700 1.90 6.40 27,800 29,700 28,400 50,700 1,505,790,000
10/02/2021 27,800 0.20 0.72 27,600 28,200 27,100 18,620 517,636,000
09/02/2021 27,800 0.20 0.72 27,600 28,200 27,100 18,620 517,636,000
08/02/2021 27,600 -0.70 -2.54 28,300 28,750 27,000 34,080 940,608,000
05/02/2021 28,300 0.25 0.88 28,050 28,500 27,950 19,500 551,850,000
05/01/2021 34,000 -0.15 -0.44 34,150 34,200 33,500 28,020 952,680,000
04/01/2021 34,150 0.35 1.02 33,800 35,000 33,500 57,960 1,979,334,000
01/01/2021 33,800 -0.05 -0.15 33,800 34,600 33,750 704,370 23,807,706,000
31/12/2020 33,800 -0.05 -0.15 33,800 34,600 33,750 704,370 23,807,706,000
30/12/2020 33,800 2.20 6.51 31,600 33,800 31,600 2,349,100 79,399,580,000
29/12/2020 31,600 0.90 2.85 30,750 32,300 30,600 62,330 1,969,628,000
28/12/2020 30,750 -0.10 -0.33 30,850 31,400 30,550 70,110 2,155,882,500
27/12/2020 30,850 0.30 0.97 30,600 31,000 29,950 70,728 2,181,958,800
25/12/2020 30,850 0.30 0.97 30,600 31,000 29,950 70,728 2,181,958,800
24/12/2020 30,600 -1.40 -4.58 32,000 32,000 29,850 106,853 3,269,701,800
23/12/2020 32,000 -0.50 -1.56 32,500 32,900 32,000 58,125 1,860,000,000
22/12/2020 32,500 -0.10 -0.31 32,600 32,600 31,700 65,739 2,136,517,500
21/12/2020 32,600 0.70 2.15 31,900 33,350 32,100 83,015 2,706,289,000
20/12/2020 31,900 0.80 2.51 31,050 32,300 30,650 108,522 3,461,851,800
18/12/2020 31,900 0.80 2.51 31,050 32,300 30,650 108,522 3,461,851,800
17/12/2020 31,050 -0.60 -1.93 31,700 31,700 31,000 67,775 2,104,413,750
16/12/2020 31,700 0.00 ■■ 0.00 31,700 32,100 31,450 110,944 3,516,924,800
15/12/2020 31,700 0.80 2.52 30,850 32,200 30,850 89,628 2,841,207,600
14/12/2020 30,850 0.70 2.27 30,200 31,000 29,800 99,727 3,076,577,950
13/12/2020 30,200 0.20 0.66 30,000 30,600 29,500 87,917 2,655,093,400
11/12/2020 30,200 0.20 0.66 30,000 30,600 29,500 87,917 2,655,093,400
10/12/2020 30,000 -1.50 -5.00 31,500 31,500 30,000 72,078 2,162,340,000
09/12/2020 31,500 0.30 0.95 31,200 31,900 31,100 87,996 2,771,874,000
08/12/2020 31,200 0.00 ■■ 0.00 31,200 31,750 31,050 54,907 1,713,098,400
07/12/2020 31,200 0.10 0.32 31,050 31,900 30,800 86,571 2,701,015,200
04/12/2020 31,300 -0.20 -0.64 31,500 32,400 31,050 543,910 17,024,383,000
03/12/2020 31,500 0.30 0.95 31,200 32,000 30,900 120,828 3,806,082,000
02/12/2020 31,200 -0.50 -1.60 31,700 32,450 30,800 101,139 3,155,536,800
01/12/2020 31,700 0.70 2.21 31,000 33,100 30,500 97,050 3,076,485,000
30/11/2020 29,000 0.05 0.17 28,950 29,050 28,500 1,064,770 30,878,330,000
27/11/2020 29,000 0.05 0.17 28,950 29,050 28,500 1,064,770 30,878,330,000
26/11/2020 28,950 -0.55 -1.90 29,500 29,600 28,600 816,010 23,623,489,500
25/11/2020 29,500 1.40 4.75 28,100 29,900 29,000 1,175,650 34,681,675,000
24/11/2020 28,100 1.80 6.41 26,300 28,100 26,300 2,614,180 73,458,458,000
23/11/2020 26,300 0.10 0.38 26,200 26,400 26,050 628,630 16,532,969,000
20/11/2020 26,200 -0.20 -0.76 26,400 26,650 26,150 40,960 1,073,152,000
19/11/2020 26,400 0.80 3.03 25,600 26,700 25,600 97,118 2,563,915,200
18/11/2020 25,600 -0.30 -1.17 25,900 26,000 25,600 356,850 9,135,360,000
17/11/2020 25,900 0.10 0.39 25,750 26,200 25,800 27,594 714,684,600
16/11/2020 25,750 0.10 0.39 25,600 26,050 25,650 59,770 1,539,077,500
13/11/2020 25,600 0.60 2.34 25,000 25,850 25,200 58,070 1,486,592,000
12/11/2020 25,000 0.00 ■■ 0.00 25,000 25,200 24,950 20,962 524,050,000
11/11/2020 25,000 0.00 ■■ 0.00 25,000 25,100 24,900 29,202 730,050,000
10/11/2020 25,000 0.00 ■■ 0.00 25,000 25,100 24,950 34,321 858,025,000
09/11/2020 25,000 0.00 ■■ 0.00 25,000 25,300 24,950 26,087 652,175,000
06/11/2020 25,000 -0.10 -0.40 25,150 25,200 24,900 30,380 759,500,000
05/11/2020 25,150 0.40 1.59 24,700 25,500 24,750 44,768 1,125,915,200
04/11/2020 24,700 0.10 0.40 24,650 24,850 24,400 22,617 558,639,900
03/11/2020 24,650 0.10 0.41 24,550 25,000 24,500 7,862 193,798,300
02/11/2020 24,550 -0.10 -0.41 24,700 24,700 24,500 2,843 69,795,650
30/10/2020 24,700 -0.10 -0.40 24,750 24,900 24,400 12,706 313,838,200
29/10/2020 24,750 -0.40 -1.62 25,150 24,850 24,350 15,405 381,273,750
28/10/2020 25,150 -0.30 -1.19 25,450 25,400 24,950 18,642 468,846,300
27/10/2020 25,450 -0.10 -0.39 25,500 25,450 25,200 15,569 396,231,050
26/10/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,100 25,229 643,339,500
25/10/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,000 49,094 1,251,897,000
23/10/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,000 49,094 1,251,897,000
22/10/2020 25,500 0.00 ■■ 0.00 25,500 25,600 24,850 38,760 988,380,000
21/10/2020 25,500 -0.30 -1.18 25,750 25,750 25,400 24,421 622,735,500
20/10/2020 25,750 0.10 0.39 25,700 25,800 25,500 17,674 455,105,500
19/10/2020 25,700 -0.20 -0.78 25,900 25,900 25,500 9,728 250,009,600
18/10/2020 25,900 -0.10 -0.39 26,000 25,950 25,400 33,789 875,135,100
16/10/2020 25,900 -0.10 -0.39 26,000 25,950 25,400 33,789 875,135,100
15/10/2020 26,000 0.10 0.38 25,900 26,000 25,350 605,530 15,743,780,000
14/10/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,600 19,723 510,825,700
13/10/2020 25,850 0.00 ■■ 0.00 25,850 26,300 25,800 28,010 724,058,500
12/10/2020 25,850 0.40 1.55 25,500 26,500 25,500 89,712 2,319,055,200
11/10/2020 25,500 -0.40 -1.57 25,900 25,850 25,350 31,084 792,642,000
09/10/2020 25,500 -0.40 -1.57 25,900 25,850 25,350 31,084 792,642,000
08/10/2020 25,900 -0.10 -0.39 26,000 26,200 25,600 31,620 818,958,000
07/10/2020 26,000 0.00 ■■ 0.00 26,000 26,350 25,900 28,835 749,710,000
06/10/2020 26,000 -0.40 -1.54 26,400 26,550 26,000 72,614 1,887,964,000
05/10/2020 26,400 0.00 ■■ 0.00 26,400 26,500 26,250 35,872 947,020,800
04/10/2020 26,400 0.00 ■■ 0.00 26,400 26,450 26,000 44,756 1,181,558,400
02/10/2020 26,400 0.00 ■■ 0.00 26,400 26,450 26,000 44,756 1,181,558,400
01/10/2020 26,400 -0.10 -0.38 26,500 26,500 26,250 19,383 511,711,200
30/09/2020 26,500 -0.10 -0.38 26,600 26,550 26,300 20,717 549,000,500
29/09/2020 26,600 0.00 ■■ 0.00 26,600 26,650 26,350 68,338 1,817,790,800
28/09/2020 26,600 0.20 0.75 26,450 26,600 26,400 55,535 1,477,231,000
25/09/2020 26,450 0.10 0.38 26,400 26,500 26,250 43,265 1,144,359,250
24/09/2020 26,400 0.10 0.38 26,300 26,400 26,050 35,374 933,873,600
23/09/2020 26,300 0.00 ■■ 0.00 26,300 26,400 26,150 21,500 565,450,000
22/09/2020 26,300 0.10 0.38 26,250 26,350 26,150 33,305 875,921,500
21/09/2020 26,250 0.10 0.38 26,200 26,350 26,100 6,499 170,598,750
18/09/2020 26,200 0.10 0.38 26,150 26,400 26,000 19,279 505,109,800
17/09/2020 26,150 0.00 ■■ 0.00 26,100 26,200 25,900 16,036 419,341,400
16/09/2020 26,100 -0.10 -0.38 26,200 26,200 25,900 8,186 213,654,600
15/09/2020 26,200 0.00 ■■ 0.00 26,200 26,300 25,900 20,201 529,266,200
14/09/2020 26,200 -0.20 -0.76 26,400 26,500 26,150 20,473 536,392,600
11/09/2020 26,400 0.10 0.38 26,300 26,550 26,300 32,787 865,576,800
10/09/2020 26,300 0.30 1.14 26,000 27,000 26,300 53,403 1,404,498,900
09/09/2020 26,000 0.50 1.92 25,500 26,400 25,500 339,290 8,821,540,000
08/09/2020 25,500 0.30 1.18 25,200 25,700 25,200 33,799 861,874,500
07/09/2020 25,200 -0.30 -1.19 25,450 25,500 25,150 34,263 863,427,600
04/09/2020 25,450 -0.10 -0.39 25,500 25,500 25,000 12,606 320,822,700
03/09/2020 25,500 -0.10 -0.39 25,550 26,000 25,500 16,047 409,198,500
02/09/2020 25,550 0.10 0.39 25,500 25,650 25,200 7,641 195,227,550
01/09/2020 25,550 0.10 0.39 25,500 25,650 25,200 7,641 195,227,550
31/08/2020 25,500 -0.70 -2.75 26,200 25,900 25,100 27,888 711,144,000
28/08/2020 26,200 -0.20 -0.76 26,400 26,400 24,600 45,577 1,194,117,400
27/08/2020 26,400 0.10 0.38 26,300 26,700 26,150 38,040 1,004,256,000
26/08/2020 26,300 -0.20 -0.76 26,500 26,500 26,250 28,647 753,416,100
25/08/2020 26,500 0.40 1.51 26,150 27,000 26,150 23,443 621,239,500
24/08/2020 26,150 0.00 ■■ 0.00 26,100 26,300 25,900 34,634 905,679,100
21/08/2020 26,100 0.10 0.38 26,000 26,400 25,900 18,767 489,818,700
20/08/2020 26,000 -0.40 -1.54 26,400 26,400 25,900 10,139 263,614,000
19/08/2020 26,400 0.10 0.38 26,300 26,800 26,350 19,104 504,345,600
18/08/2020 26,300 1.00 3.80 25,300 26,350 25,100 71,061 1,868,904,300
17/08/2020 25,300 -0.10 -0.40 25,450 25,500 25,000 17,125 433,262,500
14/08/2020 25,450 0.10 0.39 25,400 25,450 25,300 18,793 478,281,850
13/08/2020 25,400 0.10 0.39 25,250 25,500 25,250 18,909 480,288,600
12/08/2020 25,250 -0.10 -0.40 25,350 25,450 25,250 11,282 284,870,500
11/08/2020 25,350 0.00 ■■ 0.00 25,350 25,450 25,150 11,105 281,511,750
10/08/2020 25,350 0.20 0.79 25,200 25,400 25,050 9,237 234,157,950
07/08/2020 25,200 -0.10 -0.40 25,300 25,400 25,150 19,746 497,599,200
06/08/2020 25,300 -0.20 -0.79 25,500 25,500 25,150 10,137 256,466,100
05/08/2020 25,500 0.30 1.18 25,200 25,500 25,150 14,983 382,066,500
04/08/2020 25,200 0.20 0.79 25,000 25,500 25,200 18,559 467,686,800
03/08/2020 25,000 0.40 1.60 24,600 25,000 24,100 15,804 395,100,000
31/07/2020 24,600 0.00 ■■ 0.00 24,600 25,000 24,300 13,869 341,177,400
30/07/2020 24,600 1.00 4.07 23,650 24,800 23,650 10,298 253,330,800
29/07/2020 23,650 -0.30 -1.27 23,900 23,900 23,400 33,309 787,757,850
28/07/2020 23,900 0.90 3.77 22,950 24,300 22,950 35,963 859,515,700
27/07/2020 22,950 -1.50 -6.54 24,400 23,900 22,800 37,777 866,982,150
26/07/2020 24,400 -1.10 -4.51 25,450 25,300 23,900 33,214 810,421,600
24/07/2020 24,400 -1.10 -4.51 25,450 25,300 23,900 33,214 810,421,600
23/07/2020 25,450 -0.30 -1.18 25,700 25,800 25,000 46,144 1,174,364,800
22/07/2020 25,700 0.80 3.11 24,900 25,900 25,000 41,815 1,074,645,500
21/07/2020 24,900 0.10 0.40 24,800 25,150 24,600 23,015 573,073,500
20/07/2020 24,800 0.40 1.61 24,450 24,800 24,400 26,521 657,720,800
19/07/2020 24,450 0.40 1.64 24,000 24,450 24,000 8,465 206,969,250
17/07/2020 24,450 0.40 1.64 24,000 24,450 24,000 8,465 206,969,250
16/07/2020 24,000 0.10 0.42 23,850 24,100 23,800 11,992 287,808,000
15/07/2020 23,850 0.10 0.42 23,800 24,000 23,750 11,014 262,683,900
14/07/2020 23,800 -0.10 -0.42 23,850 23,900 23,700 16,491 392,485,800
13/07/2020 23,850 0.00 ■■ 0.00 23,900 24,050 23,800 10,464 249,566,400
12/07/2020 23,900 -0.10 -0.42 24,000 24,000 23,850 25,437 607,944,300
10/07/2020 23,900 -0.10 -0.42 24,000 24,000 23,850 25,437 607,944,300
09/07/2020 24,000 -0.10 -0.42 24,050 24,300 23,950 12,173 292,152,000
08/07/2020 24,050 -0.30 -1.25 24,300 24,450 23,900 7,214 173,496,700
07/07/2020 24,300 0.10 0.41 24,250 24,750 24,250 17,264 419,515,200
06/07/2020 24,250 -0.10 -0.41 24,300 24,300 24,150 5,355 129,858,750
05/07/2020 24,300 0.30 1.23 24,000 24,400 23,950 18,301 444,714,300
03/07/2020 24,300 0.30 1.23 24,000 24,400 23,950 18,301 444,714,300
02/07/2020 24,000 0.20 0.83 23,800 24,100 23,650 12,668 304,032,000
01/07/2020 23,800 0.30 1.26 23,550 23,900 23,400 3,197 76,088,600
30/06/2020 23,550 0.30 1.27 23,250 23,800 23,400 20,258 477,075,900
29/06/2020 23,250 -0.70 -3.01 23,950 23,800 23,100 15,776 366,792,000
28/06/2020 23,950 -0.05 -0.21 24,000 24,000 23,850 94,300 2,258,485,000
26/06/2020 23,950 -0.05 -0.21 24,000 24,000 23,850 94,300 2,258,485,000
25/06/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 8,744 209,856,000
24/06/2020 24,000 0.00 ■■ 0.00 24,000 24,100 23,800 17,563 421,512,000
23/06/2020 24,000 -0.10 -0.42 24,150 24,150 23,900 24,810 595,440,000
22/06/2020 24,150 0.00 ■■ 0.00 24,150 24,400 23,950 17,319 418,253,850
19/06/2020 24,150 0.30 1.24 23,900 24,200 23,750 8,298 200,396,700
18/06/2020 23,900 0.30 1.26 23,600 23,900 23,700 11,427 273,105,300
17/06/2020 23,600 -0.25 -1.06 23,850 24,200 23,500 102,040 2,408,144,000
16/06/2020 23,850 0.60 2.52 23,250 23,850 23,300 21,236 506,478,600
15/06/2020 23,250 0.10 0.43 23,200 23,900 23,200 36,972 859,599,000
14/06/2020 23,200 -0.60 -2.59 23,750 23,500 22,550 24,399 566,056,800
12/06/2020 23,200 -0.60 -2.59 23,750 23,500 22,550 24,399 566,056,800
11/06/2020 23,750 -0.40 -1.68 24,100 24,450 23,650 31,617 750,903,750
10/06/2020 24,100 0.70 2.90 23,450 24,400 23,100 30,114 725,747,400
09/06/2020 23,400 -0.10 -0.43 23,450 23,650 23,200 19,024 445,161,600
08/06/2020 23,450 0.80 3.41 22,700 23,450 22,750 28,846 676,438,700
06/06/2020 22,700 0.70 3.08 22,000 22,800 22,000 21,009 476,904,300
05/06/2020 22,700 0.70 3.08 22,000 22,800 22,000 21,009 476,904,300
04/06/2020 22,000 0.10 0.45 21,950 22,000 21,700 13,587 298,914,000
03/06/2020 21,950 0.30 1.37 21,700 22,350 21,800 12,527 274,967,650
02/06/2020 21,700 -0.70 -3.23 22,400 22,550 21,500 20,273 439,924,100
01/06/2020 22,400 0.30 1.34 22,100 22,500 22,000 23,892 535,180,800
31/05/2020 22,100 0.10 0.45 22,000 22,100 21,900 12,120 267,852,000
29/05/2020 22,100 0.10 0.45 22,000 22,100 21,900 12,120 267,852,000
28/05/2020 22,000 0.00 ■■ 0.00 22,000 22,400 21,950 12,955 285,010,000
27/05/2020 22,000 -0.80 -3.64 22,750 22,900 22,000 28,094 618,068,000
26/05/2020 22,750 0.00 ■■ 0.00 22,750 22,900 22,500 11,315 257,416,250
25/05/2020 22,750 1.00 4.40 21,750 22,750 21,800 27,882 634,315,500
24/05/2020 21,750 0.10 0.46 21,650 21,850 21,600 15,439 335,798,250
22/05/2020 21,750 0.10 0.46 21,650 21,850 21,600 15,439 335,798,250
21/05/2020 21,650 0.10 0.46 21,550 21,700 21,500 21,665 469,047,250
20/05/2020 21,550 0.20 0.93 21,350 21,650 21,500 18,347 395,377,850
19/05/2020 21,350 0.20 0.94 21,200 21,700 21,350 13,279 283,506,650
18/05/2020 21,200 -0.10 -0.47 21,250 21,300 21,150 11,442 242,570,400
17/05/2020 21,250 -0.40 -1.88 21,650 21,950 21,250 22,616 480,590,000
15/05/2020 21,250 -0.40 -1.88 21,650 21,950 21,250 22,616 480,590,000
14/05/2020 21,650 0.10 0.46 21,500 21,650 21,400 26,759 579,332,350
13/05/2020 21,500 0.00 ■■ 0.00 21,500 21,750 21,350 33,254 714,961,000
12/05/2020 21,500 0.60 2.79 20,950 21,550 20,950 20,883 448,984,500
11/05/2020 20,950 0.20 0.95 20,750 21,100 20,750 29,500 618,025,000
10/05/2020 20,750 0.10 0.48 20,700 21,350 20,700 42,827 888,660,250
08/05/2020 20,750 0.10 0.48 20,700 21,350 20,700 42,827 888,660,250
07/05/2020 20,700 0.10 0.48 20,650 20,950 20,550 13,783 285,308,100
06/05/2020 20,650 0.10 0.48 20,500 21,100 20,450 13,098 270,473,700
05/05/2020 20,500 -0.20 -0.98 20,700 20,700 20,300 7,677 157,378,500
04/05/2020 20,700 0.30 1.45 20,400 21,800 20,500 23,256 481,399,200
01/05/2020 20,400 0.00 ■■ 0.00 20,350 20,900 20,200 26,518 540,967,200
30/04/2020 20,400 0.00 ■■ 0.00 20,350 20,900 20,200 26,518 540,967,200
29/04/2020 20,400 0.00 ■■ 0.00 20,350 20,900 20,200 26,518 540,967,200
28/04/2020 20,350 -0.50 -2.46 20,850 20,750 20,300 24,860 505,901,000
27/04/2020 20,850 0.40 1.92 20,450 21,450 20,800 34,951 728,728,350
26/04/2020 20,450 1.30 6.36 19,150 20,450 19,100 54,970 1,124,136,500
24/04/2020 20,450 1.30 6.36 19,150 20,450 19,100 54,970 1,124,136,500
23/04/2020 19,150 0.50 2.61 18,600 19,550 18,900 33,629 643,995,350
22/04/2020 18,600 0.20 1.08 18,400 18,900 18,200 9,317 173,296,200
21/04/2020 18,400 -0.90 -4.89 19,300 19,100 18,300 24,266 446,494,400
20/04/2020 19,300 0.30 1.55 19,050 19,450 19,000 14,084 271,821,200
19/04/2020 19,050 0.10 0.52 19,000 19,500 19,000 51,570 982,408,500
17/04/2020 19,050 0.10 0.52 19,000 19,500 19,000 51,570 982,408,500
16/04/2020 19,000 0.60 3.16 18,350 19,100 18,350 17,176 326,344,000
15/04/2020 18,350 0.40 2.18 17,950 18,500 17,950 32,929 604,247,150
14/04/2020 17,950 -0.10 -0.56 18,000 18,000 17,800 17,609 316,081,550
13/04/2020 18,000 0.20 1.11 17,800 18,050 17,600 24,693 444,474,000
12/04/2020 17,800 -0.20 -1.12 18,000 18,000 17,600 18,608 331,222,400
10/04/2020 17,800 -0.20 -1.12 18,000 18,000 17,600 18,608 331,222,400
09/04/2020 18,000 0.50 2.78 17,500 18,300 17,400 24,050 432,900,000
08/04/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,100 15,319 268,082,500
07/04/2020 17,500 -0.10 -0.57 17,550 17,950 17,200 32,719 572,582,500
06/04/2020 17,550 0.60 3.42 16,950 17,600 16,950 36,661 643,400,550
03/04/2020 16,950 0.60 3.54 16,350 17,450 16,450 31,771 538,518,450
02/04/2020 16,350 0.40 2.45 16,000 16,550 16,000 7,530 123,115,500
01/04/2020 16,350 0.40 2.45 16,000 16,550 16,000 7,530 123,115,500
31/03/2020 16,000 -0.40 -2.50 16,450 16,800 16,000 16,785 268,560,000
30/03/2020 16,450 -1.10 -6.69 17,500 17,450 16,350 10,208 167,921,600
29/03/2020 17,500 0.00 ■■ 0.00 17,500 17,900 17,400 8,059 141,032,500
27/03/2020 17,500 0.00 ■■ 0.00 17,500 17,900 17,400 8,059 141,032,500
26/03/2020 17,500 -0.30 -1.71 17,750 18,000 17,450 18,804 329,070,000
25/03/2020 17,750 -0.10 -0.56 17,900 18,200 17,750 12,759 226,472,250
24/03/2020 17,900 0.10 0.56 17,750 18,000 17,200 10,011 179,196,900
23/03/2020 17,750 -1.30 -7.32 19,050 19,050 17,750 40,497 718,821,750
22/03/2020 19,050 -0.10 -0.52 19,100 19,050 18,650 12,716 242,239,800
20/03/2020 19,050 -0.10 -0.52 19,100 19,050 18,650 12,716 242,239,800
19/03/2020 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 10,243 195,641,300
18/03/2020 19,100 0.10 0.52 19,050 19,200 18,500 25,161 480,575,100
17/03/2020 19,050 0.30 1.57 18,800 19,050 18,500 22,902 436,283,100
16/03/2020 18,800 -0.40 -2.13 19,200 19,400 18,700 99,310 1,867,028,000
13/03/2020 19,200 -0.20 -1.04 19,200 19,700 18,300 266,490 5,116,608,000
12/03/2020 19,200 -0.70 -3.65 19,900 20,300 19,200 373,020 7,161,984,000
11/03/2020 19,900 0.20 1.01 19,700 20,350 19,450 159,470 3,173,453,000
10/03/2020 19,700 0.40 2.03 19,300 19,700 19,050 12,997 256,040,900
09/03/2020 19,300 -1.40 -7.25 20,700 20,450 19,300 36,951 713,154,300
07/03/2020 20,700 0.20 0.97 20,500 20,800 20,500 3,138 64,956,600
06/03/2020 20,700 0.20 0.97 20,500 20,800 20,500 3,138 64,956,600
05/03/2020 20,500 -0.50 -2.44 21,000 21,000 20,500 25,571 524,205,500
04/03/2020 21,000 0.00 ■■ 0.00 21,000 21,350 20,900 3,720 78,120,000
03/03/2020 21,000 -0.20 -0.95 21,200 21,800 20,700 9,163 192,423,000
02/03/2020 21,200 0.30 1.42 20,850 21,750 21,000 15,135 320,862,000
28/02/2020 20,850 0.20 0.96 20,700 21,100 20,500 16,543 344,921,550
27/02/2020 20,700 0.30 1.45 20,400 20,900 20,300 14,173 293,381,100
26/02/2020 20,400 -0.30 -1.47 20,650 20,700 20,200 26,126 532,970,400
25/02/2020 20,650 0.50 2.42 20,100 20,700 20,100 7,548 155,866,200
24/02/2020 20,100 -1.00 -4.98 21,100 21,100 20,100 36,263 728,886,300
21/02/2020 21,100 -0.40 -1.90 21,550 21,750 21,000 19,170 404,487,000
20/02/2020 21,550 -0.30 -1.39 21,900 21,950 21,300 24,813 534,720,150
19/02/2020 21,900 0.20 0.91 21,700 21,950 21,700 12,258 268,450,200
18/02/2020 21,700 0.30 1.38 21,400 21,900 21,400 25,013 542,782,100
17/02/2020 21,400 0.30 1.40 21,100 21,450 20,500 18,773 401,742,200
15/02/2020 21,100 -0.10 -0.47 21,200 21,300 20,650 9,890 208,679,000
14/02/2020 21,100 -0.10 -0.47 21,200 21,300 20,650 9,890 208,679,000
13/02/2020 21,200 -0.40 -1.89 21,600 21,600 21,000 15,989 338,966,800
12/02/2020 21,600 0.60 2.78 21,000 21,700 21,200 29,823 644,176,800
11/02/2020 21,000 0.60 2.86 20,400 21,150 20,200 24,238 508,998,000
10/02/2020 20,400 0.80 3.92 19,550 20,450 19,350 12,522 255,448,800
09/02/2020 19,550 0.20 1.02 19,350 19,950 19,350 55,687 1,088,680,850
07/02/2020 19,550 0.20 1.02 19,350 19,950 19,350 55,687 1,088,680,850
06/02/2020 19,350 0.20 1.03 19,200 20,000 19,200 72,918 1,410,963,300
05/02/2020 19,200 0.00 ■■ 0.00 19,200 19,500 19,150 29,520 566,784,000
04/02/2020 19,200 -0.80 -4.17 19,950 20,000 19,100 31,957 613,574,400
03/02/2020 19,950 -0.60 -3.01 20,550 21,000 19,150 30,531 609,093,450
02/02/2020 20,550 -1.50 -7.30 22,000 22,000 20,550 8,818 181,209,900
31/01/2020 20,550 -1.50 -7.30 22,000 22,000 20,550 8,818 181,209,900
30/01/2020 22,000 -0.20 -0.91 22,200 23,000 21,800 10,990 241,780,000
29/01/2020 22,200 -0.10 -0.45 22,300 22,950 22,200 12,754 283,138,800
28/01/2020 22,200 -0.10 -0.45 22,300 22,950 22,200 12,754 283,138,800
27/01/2020 22,200 -0.10 -0.45 22,300 22,950 22,200 12,754 283,138,800
26/01/2020 22,200 -0.10 -0.45 22,300 22,950 22,200 12,754 283,138,800
24/01/2020 22,200 -0.10 -0.45 22,300 22,950 22,200 12,754 283,138,800
23/01/2020 22,200 -0.10 -0.45 22,300 22,950 22,200 12,754 283,138,800
22/01/2020 22,200 -0.10 -0.45 22,300 22,950 22,200 12,754 283,138,800
21/01/2020 22,300 0.30 1.35 22,000 22,300 21,800 23,310 519,813,000
20/01/2020 22,000 -0.15 -0.68 22,150 22,300 21,000 89,570 1,970,540,000
17/01/2020 22,150 -0.05 -0.23 22,200 22,250 22,000 70,080 1,552,272,000
16/01/2020 22,200 -0.15 -0.68 22,350 22,250 22,100 38,710 859,362,000
15/01/2020 22,350 -0.05 -0.22 22,400 22,500 22,300 38,820 867,627,000
14/01/2020 22,300 -0.10 -0.45 22,400 22,500 22,300 14,510 323,573,000
13/01/2020 22,400 -0.30 -1.34 22,650 22,650 22,300 2,848 63,795,200
10/01/2020 22,650 0.30 1.32 22,400 22,750 22,400 7,135 161,607,750
09/01/2020 22,400 -0.20 -0.89 22,550 22,700 22,000 6,271 140,470,400
08/01/2020 22,550 0.10 0.44 22,500 22,750 22,350 9,508 214,405,400
07/01/2020 22,500 -0.20 -0.89 22,700 22,900 22,500 18,244 410,490,000
06/01/2020 22,700 -0.10 -0.44 22,800 22,950 22,700 11,387 258,484,900
03/01/2020 22,800 -0.10 -0.44 22,950 23,000 22,600 10,034 228,775,200
02/01/2020 22,950 -0.10 -0.44 23,000 23,100 22,900 11,441 262,570,950
31/12/2019 23,000 0.10 0.43 22,950 23,000 22,500 2,998 68,954,000
30/12/2019 22,950 -1.20 -5.23 24,150 23,800 22,900 13,057 299,658,150
28/12/2019 24,150 -0.20 -0.83 24,300 25,000 24,000 20,025 483,603,750
27/12/2019 24,150 -0.20 -0.83 24,300 25,000 24,000 20,025 483,603,750
26/12/2019 24,300 -0.20 -0.82 24,500 24,600 24,200 19,341 469,986,300
25/12/2019 24,500 -0.10 -0.41 24,550 24,600 24,500 932 22,834,000
24/12/2019 24,550 0.00 ■■ 0.00 24,550 24,700 24,500 6,066 148,920,300
23/12/2019 24,550 -0.40 -1.63 25,000 25,150 24,400 14,699 360,860,450
20/12/2019 25,000 -0.05 -0.20 25,000 25,400 24,950 57,240 1,431,000,000
19/12/2019 25,000 0.30 1.20 24,700 25,000 24,500 8,624 215,600,000
18/12/2019 24,700 -0.10 -0.40 24,800 24,850 24,700 6,541 161,562,700
17/12/2019 24,800 0.10 0.40 24,700 24,800 24,500 2,877 71,349,600
16/12/2019 24,700 -0.20 -0.81 24,850 24,950 24,600 3,712 91,686,400
14/12/2019 24,850 0.10 0.40 24,800 25,000 24,500 7,334 182,249,900
13/12/2019 24,850 0.10 0.40 24,800 25,000 24,500 7,334 182,249,900
12/12/2019 24,800 0.00 ■■ 0.00 24,800 24,800 24,400 6,618 164,126,400
11/12/2019 24,800 0.00 ■■ 0.00 24,800 24,800 24,400 5,136 127,372,800
10/12/2019 24,800 -0.20 -0.81 25,000 24,900 24,400 3,559 88,263,200
09/12/2019 25,000 -0.10 -0.40 25,100 25,000 24,400 3,264 81,600,000
07/12/2019 25,100 0.90 3.59 24,200 25,100 24,000 8,464 212,446,400
06/12/2019 25,100 0.90 3.59 24,200 25,100 24,000 8,464 212,446,400
05/12/2019 24,200 -0.10 -0.41 24,300 24,300 23,950 9,349 226,245,800
04/12/2019 24,300 0.00 ■■ 0.00 24,300 0 0 4,983 121,086,900
03/12/2019 24,300 0.00 ■■ 0.00 24,300 24,300 24,000 9,074 220,498,200
02/12/2019 24,300 0.00 ■■ 0.00 24,300 24,400 24,000 7,850 190,755,000
29/11/2019 24,300 0.50 2.06 23,800 24,300 23,800 4,615 112,144,500
28/11/2019 23,800 0.10 0.42 23,750 24,000 23,600 3,004 71,495,200
27/11/2019 23,750 0.60 2.53 23,200 23,850 23,200 9,853 234,008,750
26/11/2019 23,200 -0.30 -1.29 23,500 23,950 22,900 30,391 705,071,200
25/11/2019 23,500 -0.20 -0.85 23,700 24,450 23,500 4,992 117,312,000
23/11/2019 23,700 0.10 0.42 23,600 23,900 23,450 5,387 127,671,900
22/11/2019 23,700 0.10 0.42 23,600 23,900 23,450 5,387 127,671,900
21/11/2019 23,600 -0.40 -1.69 24,000 24,000 23,600 6,283 148,278,800
20/11/2019 24,000 0.10 0.42 23,900 24,300 23,800 3,995 95,880,000
19/11/2019 23,900 -0.10 -0.42 24,000 24,000 23,800 22,609 540,355,100
18/11/2019 24,000 -0.40 -1.67 24,350 24,350 23,000 50,843 1,220,232,000
15/11/2019 24,350 -0.10 -0.41 24,500 24,800 24,350 3,160 76,946,000
14/11/2019 24,500 -0.40 -1.63 24,900 24,800 24,400 17,370 425,565,000
13/11/2019 24,900 0.10 0.40 24,800 25,100 24,750 12,731 317,001,900
12/11/2019 24,800 -0.40 -1.61 25,250 25,400 24,800 27,374 678,875,200
11/11/2019 25,250 -0.10 -0.40 25,300 25,350 25,250 5,694 143,773,500
08/11/2019 25,300 0.00 ■■ 0.00 25,300 25,400 25,200 3,793 95,962,900
07/11/2019 25,300 0.20 0.79 25,100 25,600 25,050 3,794 95,988,200
06/11/2019 25,100 -0.30 -1.20 25,400 25,400 25,100 4,868 122,186,800
05/11/2019 25,400 -0.20 -0.79 25,600 25,800 25,300 2,070 52,578,000
04/11/2019 25,250 -0.40 -1.58 25,700 25,800 25,250 2,843 71,785,750
01/11/2019 25,250 -0.40 -1.58 25,700 25,800 25,250 2,843 71,785,750
31/10/2019 25,700 -0.10 -0.39 25,750 25,850 25,700 5,070 130,299,000
30/10/2019 25,750 -0.10 -0.39 25,850 25,950 25,700 3,598 92,648,500
29/10/2019 25,850 0.10 0.39 25,750 26,000 25,750 3,098 80,083,300
28/10/2019 25,750 -0.10 -0.39 25,800 25,950 25,750 5,993 154,319,750
25/10/2019 25,800 -0.10 -0.39 25,900 26,000 25,750 2,900 74,820,000
24/10/2019 25,900 0.20 0.77 25,700 25,900 25,700 1,826 47,293,400
23/10/2019 25,700 0.10 0.39 25,600 26,100 25,650 3,204 82,342,800
22/10/2019 25,600 0.00 ■■ 0.00 25,600 25,700 25,500 5,415 138,624,000
21/10/2019 25,600 -0.20 -0.78 25,800 25,850 25,600 6,141 157,209,600
18/10/2019 25,800 0.00 ■■ 0.00 25,800 25,900 25,700 6,650 171,570,000
17/10/2019 25,800 -0.30 -1.16 26,100 26,150 25,500 15,584 402,067,200
16/10/2019 26,100 0.10 0.38 26,000 26,100 26,050 1,559 40,689,900
15/10/2019 26,000 0.00 ■■ 0.00 26,000 26,300 26,000 4,632 120,432,000
14/10/2019 26,000 0.00 ■■ 0.00 26,000 26,300 25,900 3,540 92,040,000
11/10/2019 26,000 0.10 0.38 25,850 26,200 25,850 23,971 623,246,000
10/10/2019 25,850 -0.10 -0.39 26,000 26,200 25,800 6,167 159,416,950
09/10/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 7,384 191,984,000
08/10/2019 26,000 0.00 ■■ 0.00 26,000 26,300 25,600 2,484 64,584,000
07/10/2019 26,000 -0.10 -0.38 26,050 26,100 25,900 8,425 219,050,000
04/10/2019 26,050 -0.10 -0.38 26,200 26,400 26,050 3,392 88,361,600
03/10/2019 26,200 0.10 0.38 26,050 26,300 25,800 5,867 153,715,400
02/10/2019 26,050 -0.40 -1.54 26,500 26,450 26,000 13,044 339,796,200
01/10/2019 26,500 0.10 0.38 26,400 26,650 26,400 19,349 512,748,500
30/09/2019 26,400 0.50 1.89 25,900 26,400 25,900 16,121 425,594,400
27/09/2019 25,900 0.00 ■■ 0.00 25,900 26,000 25,850 7,601 196,865,900
26/09/2019 25,900 -0.20 -0.77 26,100 26,200 25,900 7,113 184,226,700
25/09/2019 26,100 -0.30 -1.15 26,400 26,400 26,100 4,741 123,740,100
24/09/2019 26,400 -0.20 -0.76 26,600 26,650 26,250 4,687 123,736,800
23/09/2019 26,600 0.00 ■■ 0.00 26,650 26,850 26,600 9,424 250,678,400
20/09/2019 26,650 0.60 2.25 26,000 26,700 25,950 32,724 872,094,600
19/09/2019 26,000 0.00 ■■ 0.00 26,000 26,300 25,900 4,919 127,894,000
18/09/2019 26,000 0.40 1.54 25,600 26,100 25,600 12,355 321,230,000
17/09/2019 25,600 -0.20 -0.78 25,800 25,950 25,600 6,350 162,560,000
16/09/2019 25,800 0.20 0.78 25,600 26,000 25,700 6,987 180,264,600
13/09/2019 25,600 -0.20 -0.78 25,800 25,900 25,300 25,117 642,995,200
12/09/2019 25,800 -0.30 -1.16 26,100 26,300 25,800 19,677 507,666,600
11/09/2019 26,100 0.20 0.77 25,950 26,200 25,950 8,763 228,714,300
10/09/2019 26,100 -0.20 -0.77 26,100 26,250 25,950 650 16,965,000
09/09/2019 26,100 0.00 ■■ 0.00 26,100 26,300 26,000 5,314 138,695,400
06/09/2019 26,100 0.00 ■■ 0.00 26,150 26,500 25,950 13,991 365,165,100
05/09/2019 26,150 -0.10 -0.38 26,200 26,250 26,100 5,872 153,552,800
04/09/2019 26,200 -0.30 -1.15 26,450 26,400 26,150 15,183 397,794,600
03/09/2019 26,450 0.00 ■■ 0.00 26,450 26,900 26,300 6,116 161,768,200
30/08/2019 26,450 0.10 0.38 26,300 26,700 26,300 13,035 344,775,750
29/08/2019 26,300 -0.20 -0.76 26,500 26,500 26,100 4,691 123,373,300
28/08/2019 26,500 -0.40 -1.51 26,850 26,900 25,900 28,227 748,015,500
27/08/2019 26,850 -0.10 -0.37 27,000 27,050 26,750 7,761 208,382,850
26/08/2019 27,000 -0.20 -0.74 27,200 27,050 26,700 8,657 233,739,000
23/08/2019 27,200 0.00 ■■ 0.00 27,200 27,450 26,500 8,926 242,787,200
22/08/2019 27,200 -0.20 -0.74 27,350 27,400 27,150 13,262 360,726,400
21/08/2019 27,350 0.00 ■■ 0.00 27,350 27,400 27,200 26,153 715,284,550
20/08/2019 27,350 0.20 0.73 27,200 27,700 27,200 21,530 588,845,500
19/08/2019 27,200 0.40 1.47 26,750 27,300 26,750 34,242 931,382,400
16/08/2019 26,750 0.10 0.37 26,650 26,750 26,350 23,396 625,843,000
15/08/2019 26,650 0.60 2.25 26,050 26,800 25,900 29,386 783,136,900
14/08/2019 26,050 -0.10 -0.38 26,150 26,200 26,050 10,787 281,001,350
13/08/2019 26,150 -0.20 -0.76 26,350 26,350 25,900 35,313 923,434,950
12/08/2019 26,350 -0.30 -1.14 26,700 26,850 26,200 7,523 198,231,050
09/08/2019 26,700 0.30 1.12 26,400 26,900 26,200 46,179 1,232,979,300
08/08/2019 26,400 0.20 0.76 26,200 26,650 26,050 24,589 649,149,600
07/08/2019 26,200 0.60 2.29 25,650 26,300 25,900 21,923 574,382,600
06/08/2019 25,650 0.20 0.78 25,450 25,800 24,700 43,542 1,116,852,300
05/08/2019 25,450 -0.80 -3.14 26,200 26,000 25,400 61,532 1,565,989,400
02/08/2019 26,200 -0.40 -1.53 26,650 26,450 26,000 38,974 1,021,118,800
01/08/2019 26,650 0.60 2.25 26,000 26,650 26,000 35,225 938,746,250
31/07/2019 26,000 0.40 1.54 25,550 26,200 25,100 46,387 1,206,062,000
30/07/2019 25,550 -1.10 -4.31 26,600 26,750 25,400 97,573 2,492,990,150
29/07/2019 26,600 -0.50 -1.88 27,150 27,200 26,500 59,356 1,578,869,600
26/07/2019 27,150 -0.50 -1.84 27,600 28,200 26,900 106,143 2,881,782,450
25/07/2019 27,600 -0.70 -2.54 28,300 29,000 27,600 93,248 2,573,644,800
24/07/2019 28,300 0.00 ■■ 0.00 28,300 28,750 28,000 31,505 891,591,500
23/07/2019 28,300 -0.20 -0.71 28,500 28,600 28,200 21,939 620,873,700
22/07/2019 28,500 -0.20 -0.70 28,700 28,650 28,150 26,135 744,847,500
19/07/2019 28,700 0.60 2.09 28,150 28,800 28,150 76,181 2,186,394,700
18/07/2019 28,150 0.60 2.13 27,500 28,150 27,500 45,562 1,282,570,300
17/07/2019 27,500 -0.10 -0.36 27,550 27,650 27,500 25,109 690,497,500
16/07/2019 27,550 -0.30 -1.09 27,900 28,000 27,550 25,844 712,002,200
15/07/2019 27,900 0.30 1.08 27,650 27,900 27,400 42,000 1,171,800,000
12/07/2019 27,650 -0.60 -2.17 28,250 28,300 27,600 85,474 2,363,356,100
11/07/2019 28,250 0.10 0.35 28,150 28,350 28,050 53,911 1,522,985,750
10/07/2019 28,150 0.30 1.07 27,850 28,350 27,800 55,116 1,551,515,400
09/07/2019 27,850 0.40 1.44 27,500 27,950 27,400 43,762 1,218,771,700
08/07/2019 27,500 0.10 0.36 27,450 27,900 27,200 48,297 1,328,167,500
05/07/2019 27,450 -0.40 -1.46 27,800 28,200 27,450 101,185 2,777,528,250
04/07/2019 27,800 0.90 3.24 26,900 27,800 26,800 146,382 4,069,419,600
03/07/2019 26,900 0.00 ■■ 0.00 26,900 26,950 26,750 32,072 862,736,800
02/07/2019 26,900 0.50 1.86 26,350 27,050 26,300 85,113 2,289,539,700
01/07/2019 26,350 0.10 0.38 26,300 26,600 26,200 19,407 511,374,450
28/06/2019 26,300 0.10 0.38 26,200 26,300 26,100 9,620 253,006,000
27/06/2019 26,200 -0.10 -0.38 26,300 26,550 26,200 36,804 964,264,800
26/06/2019 26,300 -0.10 -0.38 26,450 26,550 26,200 11,824 310,971,200
25/06/2019 26,450 0.10 0.38 26,300 26,700 26,300 23,618 624,696,100
24/06/2019 26,300 -0.40 -1.52 26,700 26,900 26,150 44,022 1,157,778,600
21/06/2019 26,700 -0.20 -0.75 26,850 26,950 26,600 15,246 407,068,200
20/06/2019 26,850 -0.10 -0.37 27,000 27,000 26,600 24,274 651,756,900
19/06/2019 27,000 0.60 2.22 26,350 27,200 26,350 116,657 3,149,739,000
18/06/2019 26,350 0.30 1.14 26,100 26,400 26,000 14,543 383,208,050
17/06/2019 26,100 0.10 0.38 26,050 26,200 25,950 16,103 420,288,300
16/06/2019 26,050 -0.30 -1.15 26,400 26,750 26,050 37,152 967,809,600
14/06/2019 26,050 -0.30 -1.15 26,400 26,750 26,050 37,152 967,809,600
13/06/2019 26,400 0.50 1.89 25,900 26,700 25,800 33,911 895,250,400
11/06/2019 26,500 0.10 0.38 26,450 27,000 26,400 55,666 1,475,149,000
10/06/2019 26,450 0.40 1.51 26,000 26,450 26,000 53,545 1,416,265,250
09/06/2019 26,000 0.90 3.46 25,100 26,250 25,200 35,318 918,268,000
07/06/2019 26,000 0.90 3.46 25,100 26,250 25,200 35,318 918,268,000
06/06/2019 25,100 0.00 ■■ 0.00 25,100 25,300 25,000 7,030 176,453,000
05/06/2019 25,100 0.00 ■■ 0.00 25,150 25,450 25,000 3,438 86,293,800
04/06/2019 25,150 -0.20 -0.80 25,350 25,600 24,750 28,814 724,672,100
03/06/2019 25,350 -0.60 -2.37 26,000 26,000 25,350 8,377 212,356,950
02/06/2019 26,000 0.10 0.38 25,850 26,050 25,800 17,822 463,372,000
31/05/2019 26,000 0.10 0.38 25,850 26,050 25,800 17,822 463,372,000
30/05/2019 25,850 0.00 ■■ 0.00 25,850 26,350 25,800 36,013 930,936,050
29/05/2019 25,850 0.20 0.77 25,650 25,850 25,500 21,521 556,317,850
28/05/2019 25,650 0.30 1.17 25,400 25,700 25,100 34,614 887,849,100
27/05/2019 25,400 0.60 2.36 24,800 25,700 24,450 35,267 895,781,800
26/05/2019 24,800 -0.10 -0.40 24,900 24,900 24,700 7,900 195,920,000
24/05/2019 24,800 -0.10 -0.40 24,900 24,900 24,700 7,900 195,920,000
23/05/2019 24,900 0.00 ■■ 0.00 24,900 25,000 24,750 6,715 167,203,500
22/05/2019 24,900 0.00 ■■ 0.00 24,900 25,000 24,850 2,066 51,443,400
21/05/2019 24,900 0.20 0.80 24,700 24,900 24,700 11,140 277,386,000
20/05/2019 24,700 -0.20 -0.81 24,900 25,050 24,700 14,688 362,793,600
19/05/2019 24,900 -0.40 -1.61 25,300 25,200 24,850 5,137 127,911,300
17/05/2019 24,900 -0.40 -1.61 25,300 25,200 24,850 5,137 127,911,300
16/05/2019 25,300 0.00 ■■ 0.00 25,300 25,300 24,850 6,605 167,106,500
15/05/2019 25,300 -0.10 -0.40 25,400 25,700 25,300 7,994 202,248,200
14/05/2019 25,400 0.40 1.57 24,950 25,400 24,600 22,490 571,246,000
13/05/2019 24,950 -0.10 -0.40 25,000 25,200 24,750 2,709 67,589,550
12/05/2019 25,000 -0.20 -0.80 25,200 25,250 24,600 7,193 179,825,000
10/05/2019 25,000 -0.20 -0.80 25,200 25,250 24,600 7,193 179,825,000
09/05/2019 25,200 0.10 0.40 25,050 25,400 25,000 4,301 108,385,200
08/05/2019 25,050 0.10 0.40 25,000 25,300 24,700 13,376 335,068,800
07/05/2019 25,000 -0.40 -1.60 25,350 25,650 24,800 26,546 663,650,000
06/05/2019 25,350 -0.60 -2.37 25,950 25,700 25,300 13,623 345,343,050
05/05/2019 25,950 -0.30 -1.16 26,200 26,150 25,950 31,184 809,224,800
03/05/2019 25,950 -0.30 -1.16 26,200 26,150 25,950 31,184 809,224,800
02/05/2019 26,200 0.30 1.15 25,950 26,200 25,600 27,324 715,888,800
01/05/2019 25,950 0.10 0.39 25,800 26,000 25,600 7,481 194,131,950
30/04/2019 25,950 0.10 0.39 25,800 26,000 25,600 7,481 194,131,950
29/04/2019 25,950 0.10 0.39 25,800 26,000 25,600 7,481 194,131,950
28/04/2019 25,950 0.10 0.39 25,800 26,000 25,600 7,481 194,131,950
26/04/2019 25,950 0.10 0.39 25,800 26,000 25,600 7,481 194,131,950
25/04/2019 25,800 -0.10 -0.39 25,900 26,000 25,700 6,550 168,990,000
24/04/2019 25,900 0.80 3.09 25,050 25,900 25,050 68,216 1,766,794,400
23/04/2019 25,050 0.00 ■■ 0.00 25,050 25,900 25,000 17,773 445,213,650
22/04/2019 25,050 0.10 0.40 24,950 25,200 24,750 33,772 845,988,600
21/04/2019 24,950 0.00 ■■ 0.00 24,950 25,050 24,800 19,227 479,713,650
19/04/2019 24,950 0.00 ■■ 0.00 24,950 25,050 24,800 19,227 479,713,650
18/04/2019 24,950 -0.20 -0.80 25,150 25,300 24,600 28,477 710,501,150
17/04/2019 25,150 0.00 ■■ 0.00 25,150 25,600 25,150 35,044 881,356,600
16/04/2019 25,150 -0.30 -1.19 25,400 25,200 24,400 64,005 1,609,725,750
15/04/2019 25,400 -0.30 -1.18 25,700 25,700 25,200 63,555 1,614,297,000
12/04/2019 25,400 -0.30 -1.18 25,700 25,700 25,200 63,555 1,614,297,000
11/04/2019 25,700 -0.10 -0.39 25,750 26,000 25,500 35,346 908,392,200
10/04/2019 25,750 0.10 0.39 25,700 25,900 25,200 52,117 1,342,012,750
09/04/2019 25,700 -0.70 -2.72 26,400 26,400 25,700 40,637 1,044,370,900
08/04/2019 26,400 -0.30 -1.14 26,700 26,700 26,150 35,496 937,094,400
05/04/2019 26,700 -0.10 -0.37 26,800 27,000 26,400 34,157 911,991,900
04/04/2019 26,800 0.40 1.49 26,450 27,000 26,400 56,878 1,524,330,400
03/04/2019 26,450 0.40 1.51 26,000 26,450 26,000 70,767 1,871,787,150
02/04/2019 26,000 0.00 ■■ 0.00 26,000 26,400 26,000 87,446 2,273,596,000
01/04/2019 26,000 -0.70 -2.69 26,700 26,900 25,900 70,646 1,836,796,000
31/03/2019 23,100 0.20 0.87 22,900 23,400 22,850 189,040 4,366,824,000
29/03/2019 26,700 -0.30 -1.12 26,950 27,300 26,700 54,730 1,461,291,000
28/03/2019 26,950 0.60 2.23 26,300 27,100 26,200 64,460 1,737,197,000
27/03/2019 26,300 0.20 0.76 26,150 26,400 26,250 29,636 779,426,800
26/03/2019 26,150 0.00 ■■ 0.00 26,150 26,500 26,150 52,888 1,383,021,200
25/03/2019 26,150 -0.90 -3.44 27,000 26,800 26,100 69,702 1,822,707,300
22/03/2019 27,000 0.00 ■■ 0.00 27,000 27,100 26,500 74,620 2,014,740,000
21/03/2019 27,000 -0.40 -1.48 27,450 27,500 27,000 95,481 2,577,987,000
20/03/2019 27,450 -0.20 -0.73 27,600 27,600 27,050 95,943 2,633,635,350
19/03/2019 27,600 0.20 0.72 27,400 27,900 27,250 124,516 3,436,641,600
18/03/2019 27,400 0.20 0.73 27,200 27,400 26,900 150,727 4,129,919,800
15/03/2019 27,200 0.70 2.57 26,500 27,500 26,300 144,087 3,919,166,400
14/03/2019 26,500 0.50 1.89 26,000 27,000 25,700 184,881 4,899,346,500
13/03/2019 26,000 -0.10 -0.38 26,100 26,100 25,900 147,533 3,835,858,000
12/03/2019 26,100 -0.10 -0.38 26,200 26,300 25,950 122,645 3,201,034,500
11/03/2019 26,200 0.20 0.76 26,000 26,300 25,900 72,244 1,892,792,800
08/03/2019 26,000 0.10 0.38 25,850 26,400 25,400 137,649 3,578,874,000
07/03/2019 25,850 0.10 0.39 25,750 26,150 25,400 172,957 4,470,938,450
06/03/2019 25,750 0.10 0.39 25,700 25,800 25,550 70,893 1,825,494,750
05/03/2019 25,700 0.30 1.17 25,400 26,250 25,300 225,802 5,803,111,400
04/03/2019 25,400 0.00 ■■ 0.00 25,400 25,700 25,100 167,686 4,259,224,400
01/03/2019 25,400 0.20 0.79 25,200 25,400 24,700 215,563 5,475,300,200
28/02/2019 25,200 -0.30 -1.19 25,450 26,000 25,000 109,490 2,759,148,000
27/02/2019 25,450 0.70 2.75 24,750 25,450 24,250 784,315 19,960,816,750
26/02/2019 24,750 0.40 1.62 24,400 25,000 24,200 479,959 11,878,985,250
25/02/2019 24,400 0.10 0.41 24,300 24,550 24,200 296,494 7,234,453,600
22/02/2019 24,300 0.30 1.23 24,000 24,500 23,800 240,512 5,844,441,600
21/02/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,850 40,439 970,536,000
20/02/2019 24,000 -0.70 -2.92 24,700 24,700 24,000 403,151 9,675,624,000
19/02/2019 24,700 -0.30 -1.21 25,000 24,850 24,200 148,089 3,657,798,300
18/02/2019 25,000 -0.20 -0.80 25,200 25,400 24,200 311,208 7,780,200,000
15/02/2019 25,200 -0.30 -1.19 25,500 25,900 25,000 41,536 1,046,707,200
14/02/2019 25,500 -0.90 -3.53 26,400 26,500 25,450 53,924 1,375,062,000
13/02/2019 26,400 1.40 5.30 25,000 26,700 25,100 77,092 2,035,228,800
12/02/2019 25,000 0.70 2.80 24,300 25,000 24,150 13,848 346,200,000
11/02/2019 24,300 0.30 1.23 24,000 24,300 23,800 14,312 347,781,600
01/02/2019 24,000 0.10 0.42 23,950 24,000 23,750 6,524 156,576,000
31/01/2019 23,950 -0.10 -0.42 24,000 24,000 23,600 2,532 60,641,400
30/01/2019 24,000 0.50 2.08 23,500 24,000 23,500 6,586 158,064,000
29/01/2019 23,500 -0.70 -2.98 24,200 24,200 23,500 7,124 167,414,000
28/01/2019 24,200 -0.10 -0.41 24,300 24,500 23,700 2,741 66,332,200
25/01/2019 24,300 0.10 0.41 24,200 24,700 24,300 9,609 233,498,700
24/01/2019 24,200 -0.40 -1.65 24,600 24,400 24,150 20,793,000 503,190,600,000
23/01/2019 24,600 -0.20 -0.81 24,800 24,800 24,050 19,242,000 473,353,200,000
22/01/2019 24,800 0.00 ■■ 0.00 24,800 24,950 24,550 5,548,000 137,590,400,000
21/01/2019 24,800 0.10 0.40 24,700 25,200 24,500 100,000 2,480,000,000
18/01/2019 24,700 0.30 1.21 24,400 25,000 24,300 153,220 3,784,534,000
17/01/2019 24,400 -0.05 -0.20 24,450 24,800 24,100 73,050 1,782,420,000
16/01/2019 24,450 0.65 2.66 23,800 24,800 23,700 165,150 4,037,917,500
15/01/2019 23,800 0.20 0.84 23,600 24,000 23,600 33,560 798,728,000
14/01/2019 23,600 -0.10 -0.42 23,600 24,100 23,250 44,830 1,057,988,000
12/01/2019 23,600 -0.05 -0.21 23,600 24,400 23,500 101,600 2,397,760,000
11/01/2019 23,600 -0.05 -0.21 23,600 24,400 23,500 101,600 2,397,760,000
10/01/2019 23,600 0.35 1.48 23,250 23,700 23,250 119,410 2,818,076,000
09/01/2019 23,250 0.05 0.22 23,200 23,700 23,200 64,110 1,490,557,500
08/01/2019 23,200 -0.05 -0.22 23,250 23,750 23,100 90,980 2,110,736,000
07/01/2019 23,250 -0.05 -0.22 23,300 23,450 22,400 67,540 1,570,305,000
06/01/2019 23,300 0.10 0.43 23,200 23,950 22,400 39,710 925,243,000
04/01/2019 23,300 0.10 0.43 23,200 23,950 22,400 39,710 925,243,000
03/01/2019 23,200 0.10 0.43 23,100 23,700 22,500 312,360 7,246,752,000
02/01/2019 23,100 -1.50 -6.49 24,600 24,500 23,100 149,120 3,444,672,000
29/12/2018 24,600 0.10 0.41 24,500 24,800 23,600 94,430 2,322,978,000
28/12/2018 24,600 0.10 0.41 24,500 24,800 23,600 94,430 2,322,978,000
27/12/2018 24,500 0.20 0.82 24,300 25,000 24,400 269,770 6,609,365,000
26/12/2018 25,000 0.05 0.20 25,000 25,300 24,950 147,500 3,687,500,000
25/12/2018 25,000 -0.10 -0.40 25,000 25,000 24,500 273,780 6,844,500,000
24/12/2018 25,000 0.10 0.40 24,900 25,300 24,800 175,820 4,395,500,000
23/12/2018 24,900 -0.45 -1.81 25,350 25,300 24,900 272,090 6,775,041,000
21/12/2018 24,900 -0.45 -1.81 25,350 25,300 24,900 272,090 6,775,041,000
20/12/2018 25,350 0.05 0.20 25,300 25,500 25,200 158,500 4,017,975,000
19/12/2018 25,300 0.10 0.40 25,300 25,400 25,050 163,200 4,128,960,000
18/12/2018 25,300 0.30 1.19 25,000 25,450 24,600 251,260 6,356,878,000
17/12/2018 25,000 0.30 1.20 24,700 25,200 24,100 183,220 4,580,500,000
15/12/2018 24,700 -0.30 -1.21 25,000 25,000 24,400 107,960 2,666,612,000
14/12/2018 24,700 -0.30 -1.21 25,000 25,000 24,400 107,960 2,666,612,000
13/12/2018 25,000 -0.30 -1.20 25,000 25,050 24,700 70,680 1,767,000,000
12/12/2018 25,000 0.20 0.80 24,800 25,100 24,600 64,180 1,604,500,000
11/12/2018 24,800 -0.35 -1.41 25,150 25,300 24,650 188,890 4,684,472,000
10/12/2018 25,150 0.65 2.58 24,500 25,400 24,350 359,780 9,048,467,000
08/12/2018 24,500 -0.20 -0.82 24,500 24,550 24,300 83,790 2,052,855,000
07/12/2018 24,500 -0.20 -0.82 24,500 24,550 24,300 83,790 2,052,855,000
06/12/2018 24,500 1.00 4.08 23,500 24,650 23,500 546,420 13,387,290,000
05/12/2018 23,500 0.05 0.21 23,450 23,600 23,350 208,780 4,906,330,000
04/12/2018 23,450 -0.15 -0.64 23,600 23,800 23,400 83,330 1,954,088,500
03/12/2018 23,600 0.50 2.12 23,100 23,700 23,050 208,790 4,927,444,000
30/11/2018 23,100 0.20 0.87 22,900 23,400 22,850 189,040 4,366,824,000
29/11/2018 22,900 0.10 0.44 22,900 23,000 22,800 109,370 2,504,573,000
28/11/2018 22,900 -0.30 -1.31 23,200 23,200 22,700 262,270 6,005,983,000
27/11/2018 23,200 -0.10 -0.43 23,300 23,650 23,100 183,110 4,248,152,000
26/11/2018 23,300 0.50 2.15 22,800 23,750 22,800 351,920 8,199,736,000
25/11/2018 22,800 -0.30 -1.32 23,100 23,200 22,550 172,740 3,938,472,000
23/11/2018 22,800 -0.30 -1.32 23,100 23,200 22,550 172,740 3,938,472,000
22/11/2018 23,100 -0.20 -0.87 23,300 23,550 22,800 217,600 5,026,560,000
21/11/2018 23,300 0.35 1.50 22,950 23,450 22,550 131,750 3,069,775,000
20/11/2018 22,950 -0.05 -0.22 22,950 22,950 22,400 374,130 8,586,283,500
19/11/2018 22,950 0.45 1.96 22,500 23,100 22,600 401,330 9,210,523,500
17/11/2018 22,500 0.50 2.22 22,000 22,550 22,000 283,800 6,385,500,000
16/11/2018 22,500 0.50 2.22 22,000 22,550 22,000 283,800 6,385,500,000
15/11/2018 22,000 0.15 0.68 21,850 23,000 21,850 435,120 9,572,640,000
14/11/2018 21,850 0.85 3.89 21,000 21,950 21,000 461,590 10,085,741,500
13/11/2018 21,000 0.40 1.90 20,600 21,200 20,250 184,000 3,864,000,000
12/11/2018 20,600 0.05 0.24 20,600 20,750 20,300 89,190 1,837,314,000
11/11/2018 20,600 -0.75 -3.64 21,350 21,400 20,550 374,880 7,722,528,000
09/11/2018 20,600 -0.75 -3.64 21,350 21,400 20,550 374,880 7,722,528,000
08/11/2018 21,350 0.60 2.81 20,750 21,700 20,800 365,660 7,806,841,000
07/11/2018 20,750 -0.15 -0.72 20,900 21,300 20,550 219,340 4,551,305,000
06/11/2018 20,900 1.00 4.78 19,900 20,950 20,000 671,750 14,039,575,000
05/11/2018 19,900 -0.05 -0.25 19,900 19,900 19,650 74,160 1,475,784,000
03/11/2018 19,900 0.55 2.76 19,350 20,000 19,250 273,900 5,450,610,000
02/11/2018 19,900 0.55 2.76 19,350 20,000 19,250 273,900 5,450,610,000
01/11/2018 19,350 -0.15 -0.78 19,500 19,550 19,300 36,640 708,984,000
31/10/2018 19,500 -0.05 -0.26 19,550 19,550 19,200 109,560 2,136,420,000
30/10/2018 19,550 -0.05 -0.26 19,550 19,600 19,250 39,370 769,683,500
29/10/2018 19,550 -0.05 -0.26 19,600 19,550 19,250 60,210 1,177,105,500
28/10/2018 19,600 -0.10 -0.51 19,700 19,800 19,500 147,570 2,892,372,000
26/10/2018 19,600 -0.10 -0.51 19,700 19,800 19,500 147,570 2,892,372,000
25/10/2018 19,700 -0.25 -1.27 19,950 19,700 19,000 109,000 2,147,300,000
24/10/2018 19,950 -0.05 -0.25 20,000 20,400 19,700 76,380 1,523,781,000
23/10/2018 20,000 0.20 1.00 19,800 20,500 19,600 273,930 5,478,600,000
22/10/2018 19,800 0.10 0.51 19,700 19,850 19,600 157,230 3,113,154,000
20/10/2018 19,700 -0.05 -0.25 19,700 19,700 19,400 57,870 1,140,039,000
19/10/2018 19,700 -0.05 -0.25 19,700 19,700 19,400 57,870 1,140,039,000
18/10/2018 19,700 -0.10 -0.51 19,700 19,800 19,600 47,480 935,356,000
17/10/2018 19,700 0.30 1.52 19,400 19,700 19,350 121,140 2,386,458,000
16/10/2018 19,400 0.30 1.55 19,100 19,400 19,000 220,700 4,281,580,000
15/10/2018 19,100 -0.20 -1.05 19,300 19,450 19,000 58,200 1,111,620,000
12/10/2018 19,300 0.55 2.85 18,750 19,400 18,350 218,460 4,216,278,000
11/10/2018 18,750 -0.80 -4.27 19,550 19,200 18,700 564,560 10,585,500,000
10/10/2018 19,550 -0.30 -1.53 19,850 20,200 19,550 99,690 1,948,939,500
09/10/2018 19,850 0.25 1.26 19,600 20,000 19,500 247,130 4,905,530,500
08/10/2018 19,600 -0.10 -0.51 19,700 19,700 19,200 184,540 3,616,984,000
05/10/2018 19,700 -0.35 -1.78 20,050 20,000 19,600 265,290 5,226,213,000
04/10/2018 20,050 -0.30 -1.50 20,350 20,350 20,000 180,680 3,622,634,000
03/10/2018 20,350 0.85 4.18 19,500 20,350 19,300 501,530 10,206,135,500
02/10/2018 19,500 -0.20 -1.03 19,700 19,800 19,300 161,950 3,158,025,000
01/10/2018 19,700 -0.30 -1.52 20,000 20,350 19,550 158,530 3,123,041,000
30/09/2018 20,000 0.50 2.50 19,500 20,200 19,500 359,040 7,180,800,000
28/09/2018 20,000 0.50 2.50 19,500 20,200 19,500 359,040 7,180,800,000
27/09/2018 19,500 -0.15 -0.77 19,650 20,400 19,500 190,550 3,715,725,000
26/09/2018 19,650 1.25 6.36 18,400 19,650 18,500 1,029,450 20,228,692,500
25/09/2018 18,400 0.05 0.27 18,350 18,550 18,350 144,840 2,665,056,000
24/09/2018 18,350 -0.15 -0.82 18,500 18,500 18,350 108,990 1,999,966,500
23/09/2018 18,500 -0.10 -0.54 18,500 18,600 18,350 75,650 1,399,525,000
21/09/2018 18,500 -0.10 -0.54 18,500 18,600 18,350 75,650 1,399,525,000
20/09/2018 18,500 -0.10 -0.54 18,600 18,700 18,450 69,140 1,279,090,000
19/09/2018 18,600 0.10 0.54 18,500 18,800 18,500 201,800 3,753,480,000
18/09/2018 18,500 -0.05 -0.27 18,500 18,700 18,250 225,470 4,171,195,000
17/09/2018 18,500 -0.25 -1.35 18,750 18,750 18,200 115,230 2,131,755,000
14/09/2018 18,750 0.25 1.33 18,500 18,900 18,350 205,800 3,858,750,000
13/09/2018 18,500 -0.05 -0.27 18,550 18,800 18,450 89,580 1,657,230,000
12/09/2018 18,550 0.55 2.96 18,000 18,800 17,800 322,890 5,989,609,500
11/09/2018 18,000 -0.05 -0.28 18,000 18,000 17,800 75,230 1,354,140,000
10/09/2018 18,000 0.05 0.28 18,000 18,200 17,800 114,990 2,069,820,000
07/09/2018 18,000 -0.05 -0.28 18,050 18,050 17,850 63,610 1,144,980,000
06/09/2018 18,050 -0.15 -0.83 18,200 18,200 17,950 129,100 2,330,255,000
05/09/2018 18,200 -0.10 -0.55 18,300 18,400 18,150 284,040 5,169,528,000
04/09/2018 18,300 -0.10 -0.55 18,400 18,400 18,050 156,640 2,866,512,000
31/08/2018 18,400 -0.20 -1.09 18,400 18,400 18,150 159,070 2,926,888,000
30/08/2018 18,400 0.05 0.27 18,350 18,500 18,250 53,950 992,680,000
29/08/2018 18,350 -0.25 -1.36 18,600 18,600 18,300 50,780 931,813,000
28/08/2018 18,600 0.05 0.27 18,550 18,600 18,150 122,150 2,271,990,000
27/08/2018 18,550 0.05 0.27 18,500 18,700 18,300 201,170 3,731,703,500
24/08/2018 18,500 0.10 0.54 18,400 18,500 18,200 42,440 785,140,000
23/08/2018 18,400 -0.35 -1.90 18,750 18,800 18,150 174,430 3,209,512,000
22/08/2018 18,750 0.05 0.27 18,700 18,800 18,400 45,770 858,187,500
21/08/2018 18,700 0.50 2.67 18,200 18,900 17,800 160,890 3,008,643,000
20/08/2018 18,200 -0.50 -2.75 18,700 18,700 18,200 187,860 3,419,052,000
18/08/2018 18,700 -0.05 -0.27 18,750 18,850 18,350 264,990 4,955,313,000
17/08/2018 18,700 -0.05 -0.27 18,750 18,850 18,350 264,990 4,955,313,000
16/08/2018 18,750 0.20 1.07 18,550 18,850 18,000 287,280 5,386,500,000
15/08/2018 18,550 -0.25 -1.35 18,550 18,600 17,900 114,370 2,121,563,500
14/08/2018 18,550 0.85 4.58 17,700 18,800 17,700 247,220 4,585,931,000
13/08/2018 17,700 0.40 2.26 17,300 17,800 17,200 158,170 2,799,609,000
11/08/2018 17,300 0.10 0.58 17,200 17,350 17,050 78,690 1,361,337,000
10/08/2018 17,300 0.10 0.58 17,200 17,350 17,050 78,690 1,361,337,000
09/08/2018 17,200 -0.10 -0.58 17,300 17,250 16,950 201,160 3,459,952,000
08/08/2018 17,300 -0.10 -0.58 17,300 17,400 17,000 123,320 2,133,436,000
07/08/2018 17,300 -0.10 -0.58 17,300 17,300 16,950 146,380 2,532,374,000
06/08/2018 17,300 0.05 0.29 17,300 17,350 16,800 233,060 4,031,938,000
03/08/2018 17,300 -0.10 -0.58 17,400 17,400 17,150 160,270 2,772,671,000
02/08/2018 17,400 -0.10 -0.57 17,500 17,500 17,250 77,040 1,340,496,000
01/08/2018 17,500 -0.05 -0.29 17,550 17,600 17,500 115,940 2,028,950,000
31/07/2018 17,550 0.40 2.28 17,150 17,550 17,300 39,070 685,678,500
30/07/2018 17,150 -0.45 -2.62 17,600 17,600 17,000 193,720 3,322,298,000
28/07/2018 17,600 0.20 1.14 17,400 17,600 17,000 134,680 2,370,368,000
27/07/2018 17,600 0.20 1.14 17,400 17,600 17,000 134,680 2,370,368,000
26/07/2018 17,400 -0.80 -4.60 18,200 18,000 17,400 114,000 1,983,600,000
25/07/2018 18,200 -0.25 -1.37 18,200 18,200 17,700 166,870 3,037,034,000
24/07/2018 18,200 -0.10 -0.55 18,300 18,250 17,700 138,540 2,521,428,000
23/07/2018 18,300 -0.05 -0.27 18,300 18,300 17,700 87,000 1,592,100,000
20/07/2018 18,300 -0.10 -0.55 18,400 18,400 17,950 182,340 3,336,822,000
19/07/2018 18,400 0.70 3.80 17,700 18,900 16,500 365,000 6,716,000,000
18/07/2018 17,700 0.90 5.08 16,800 17,800 16,800 212,150 3,755,055,000
17/07/2018 16,800 0.20 1.19 16,600 16,800 16,300 155,260 2,608,368,000
16/07/2018 16,600 0.15 0.90 16,450 16,800 16,200 175,870 2,919,442,000
13/07/2018 16,450 0.40 2.43 16,050 16,700 16,000 140,270 2,307,441,500
12/07/2018 16,050 0.05 0.31 16,000 16,100 15,700 112,600 1,807,230,000
11/07/2018 16,000 -0.15 -0.94 16,150 16,150 15,500 52,440 839,040,000
10/07/2018 16,150 -0.10 -0.62 16,150 16,200 16,000 147,740 2,386,001,000
09/07/2018 16,150 0.35 2.17 15,800 16,250 16,000 89,420 1,444,133,000
07/07/2018 15,800 -0.55 -3.48 16,350 16,300 15,800 367,160 5,801,128,000
06/07/2018 15,800 -0.55 -3.48 16,350 16,300 15,800 367,160 5,801,128,000
05/07/2018 16,350 -0.30 -1.83 16,350 16,400 16,000 100,860 1,649,061,000
04/07/2018 16,350 0.05 0.31 16,300 16,500 16,250 151,620 2,478,987,000
03/07/2018 16,300 -0.05 -0.31 16,350 16,500 16,200 174,340 2,841,742,000
02/07/2018 16,350 -0.15 -0.92 16,500 16,500 16,100 118,070 1,930,444,500
29/06/2018 16,500 -0.05 -0.30 16,500 0 0 124,880 2,060,520,000
28/06/2018 16,500 0.30 1.82 16,200 16,750 16,200 172,680 2,849,220,000
27/06/2018 16,200 -0.10 -0.62 16,300 16,450 16,000 83,660 1,355,292,000
26/06/2018 16,300 -0.80 -4.91 17,100 17,100 15,950 683,300 11,137,790,000
25/06/2018 17,100 0.10 0.58 17,100 18,000 16,450 286,950 4,906,845,000
22/06/2018 17,100 1.10 6.43 16,000 17,100 15,800 270,060 4,618,026,000
21/06/2018 16,000 0.10 0.63 15,900 16,050 15,800 245,070 3,921,120,000
20/06/2018 15,900 -0.60 -3.77 16,500 16,500 15,850 501,770 7,978,143,000
19/06/2018 16,500 -0.50 -3.03 17,000 17,000 16,200 338,520 5,585,580,000
18/06/2018 17,000 -0.05 -0.29 17,000 17,100 16,800 411,820 7,000,940,000
17/06/2018 17,000 -0.80 -4.71 17,800 17,600 17,000 393,620 6,691,540,000
15/06/2018 17,000 -0.80 -4.71 17,800 17,600 17,000 393,620 6,691,540,000
14/06/2018 17,800 -0.15 -0.84 17,950 17,950 17,400 347,350 6,182,830,000
13/06/2018 17,950 0.15 0.84 17,800 18,000 17,550 87,390 1,568,650,500
12/06/2018 17,800 -0.70 -3.93 18,500 18,500 17,500 203,750 3,626,750,000
11/06/2018 18,500 0.05 0.27 18,450 18,500 17,450 571,510 10,572,935,000
10/06/2018 18,450 -0.35 -1.90 18,800 18,800 18,400 54,130 998,698,500
08/06/2018 18,450 -0.35 -1.90 18,800 18,800 18,400 54,130 998,698,500
07/06/2018 18,800 0.30 1.60 18,500 19,000 18,500 101,180 1,902,184,000
06/06/2018 18,500 -0.60 -3.24 19,100 19,100 18,400 221,700 4,101,450,000
05/06/2018 19,100 -0.65 -3.40 19,750 19,400 18,600 408,540 7,803,114,000
04/06/2018 19,750 0.05 0.25 19,700 19,750 19,100 90,070 1,778,882,500
02/06/2018 19,700 0.40 2.03 19,300 19,700 18,850 217,060 4,276,082,000
01/06/2018 19,700 0.40 2.03 19,300 19,700 18,850 217,060 4,276,082,000
31/05/2018 19,300 -0.35 -1.81 19,650 19,300 18,900 131,510 2,538,143,000
30/05/2018 19,650 -0.35 -1.78 20,000 19,900 19,000 167,050 3,282,532,500
29/05/2018 20,000 0.10 0.50 19,900 20,000 18,900 134,940 2,698,800,000
28/05/2018 19,900 0.10 0.50 19,800 19,900 18,800 164,950 3,282,505,000
25/05/2018 19,800 0.60 3.03 19,200 19,800 18,700 194,020 3,841,596,000
24/05/2018 19,200 -0.30 -1.56 19,500 19,500 18,800 251,110 4,821,312,000
23/05/2018 19,500 -1.40 -7.18 20,900 20,900 19,450 395,680 7,715,760,000
22/05/2018 20,900 -0.10 -0.48 21,000 21,400 20,500 98,990 2,068,891,000
21/05/2018 21,000 -0.85 -4.05 21,850 22,100 21,000 111,150 2,334,150,000
19/05/2018 21,850 -0.10 -0.46 21,950 21,950 21,400 50,000 1,092,500,000
18/05/2018 21,850 -0.10 -0.46 21,950 21,950 21,400 50,000 1,092,500,000
17/05/2018 21,950 -0.05 -0.23 22,000 22,300 21,600 22,550 494,972,500
16/05/2018 22,000 0.40 1.82 21,600 22,300 21,550 65,300 1,436,600,000
15/05/2018 21,600 0.30 1.39 21,300 21,750 21,050 82,830 1,789,128,000
14/05/2018 21,300 -0.40 -1.88 21,700 21,500 21,000 146,510 3,120,663,000
13/05/2018 21,700 -0.30 -1.38 22,000 21,850 21,250 324,360 7,038,612,000
11/05/2018 21,700 -0.30 -1.38 22,000 21,850 21,250 324,360 7,038,612,000
10/05/2018 22,000 -0.40 -1.82 22,000 22,000 21,600 186,090 4,093,980,000
09/05/2018 22,000 -0.40 -1.82 22,400 22,400 21,700 241,940 5,322,680,000
08/05/2018 22,400 -0.30 -1.34 22,700 22,600 21,700 345,030 7,728,672,000
07/05/2018 22,700 0.60 2.64 22,100 22,700 22,000 43,040 977,008,000
04/05/2018 22,100 -0.10 -0.45 22,200 22,100 21,700 109,460 2,419,066,000
03/05/2018 22,200 -0.10 -0.45 22,300 22,200 21,800 100,700 2,235,540,000
02/05/2018 22,300 -0.60 -2.69 22,900 22,600 22,300 125,060 2,788,838,000
27/04/2018 22,900 -0.10 -0.44 23,000 23,000 22,500 51,420 1,177,518,000
26/04/2018 23,000 -0.20 -0.87 23,200 23,000 21,900 100,790 2,318,170,000
24/04/2018 23,200 -0.20 -0.86 23,400 23,200 22,800 34,550 801,560,000
23/04/2018 23,400 -0.10 -0.43 23,500 23,500 22,900 257,210 6,018,714,000
20/04/2018 23,500 -0.10 -0.43 23,600 23,800 23,100 254,040 5,969,940,000
19/04/2018 23,600 -0.15 -0.64 23,750 23,600 23,000 148,630 3,507,668,000
18/04/2018 23,750 -0.15 -0.63 23,900 23,800 23,000 416,460 9,890,925,000
13/04/2018 24,000 -0.60 -2.50 24,600 24,900 22,900 631,590 15,158,160,000
12/04/2018 24,600 -0.50 -2.03 25,100 25,000 24,500 136,240 3,351,504,000
11/04/2018 25,100 -0.20 -0.80 25,300 25,300 24,500 308,430 7,741,593,000
10/04/2018 25,300 -0.10 -0.40 25,400 25,400 24,800 295,190 7,468,307,000
09/04/2018 25,400 0.10 0.39 25,300 25,650 25,100 448,430 11,390,122,000
06/04/2018 25,300 -0.10 -0.40 25,400 25,400 24,800 160,440 4,059,132,000
05/04/2018 25,400 0.05 0.20 25,400 25,450 24,900 303,800 7,716,520,000
04/04/2018 25,550 -0.15 -0.59 25,700 25,600 25,000 266,880 6,818,784,000
03/04/2018 25,700 0.10 0.39 25,600 25,700 25,000 711,610 18,288,377,000
02/04/2018 25,600 0.50 1.95 25,100 25,700 24,850 328,280 8,403,968,000
01/04/2018 25,100 -0.90 -3.59 26,000 26,000 25,100 134,130 3,366,663,000
30/03/2018 25,100 -0.90 -3.59 26,000 26,000 25,100 134,130 3,366,663,000
29/03/2018 26,000 -0.50 -1.92 26,500 26,400 25,100 281,850 7,328,100,000
28/03/2018 26,500 -0.30 -1.13 26,800 26,650 26,100 46,310 1,227,215,000
27/03/2018 26,800 0.70 2.61 26,100 26,800 26,000 127,690 3,422,092,000
26/03/2018 26,100 -0.95 -3.64 27,050 27,000 25,500 117,250 3,060,225,000
23/03/2018 27,050 -0.05 -0.18 27,100 27,100 26,400 402,890 10,898,174,500
22/03/2018 27,100 0.55 2.03 26,550 27,100 26,600 458,380 12,422,098,000
21/03/2018 26,550 -0.85 -3.20 27,400 27,000 26,500 85,480 2,269,494,000
20/03/2018 27,400 -0.40 -1.46 27,400 27,500 26,700 420,380 11,518,412,000
19/03/2018 27,400 -0.60 -2.19 27,000 27,800 26,500 488,820 13,393,668,000
16/03/2018 27,000 0.10 0.37 26,900 27,600 26,900 274,870 7,421,490,000
15/03/2018 26,900 -1.10 -4.09 28,000 27,950 26,900 609,290 16,389,901,000
14/03/2018 28,000 0.10 0.36 27,900 28,000 27,500 344,170 9,636,760,000
13/03/2018 27,900 -0.30 -1.08 28,200 28,100 27,600 361,030 10,072,737,000
12/03/2018 28,200 -0.30 -1.06 28,500 28,500 27,900 595,470 16,792,254,000
09/03/2018 28,000 -0.50 -1.79 28,500 28,500 27,900 368,170 10,308,760,000
08/03/2018 28,500 0.70 2.46 27,800 28,500 27,050 1,464,480 41,737,680,000
07/03/2018 27,800 0.90 3.24 26,900 27,800 26,200 482,280 13,407,384,000
06/03/2018 26,900 0.40 1.49 26,500 26,900 26,000 531,610 14,300,309,000
05/03/2018 26,500 -0.65 -2.45 27,150 27,200 26,500 113,390 3,004,835,000
02/03/2018 27,150 -0.15 -0.55 27,300 27,400 27,100 48,050 1,304,557,500
01/03/2018 27,300 -0.50 -1.83 27,800 27,800 27,050 203,620 5,558,826,000
28/02/2018 27,800 -0.15 -0.54 27,950 28,100 27,800 179,450 4,988,710,000
27/02/2018 27,950 0.05 0.18 27,900 28,450 27,700 94,080 2,629,536,000
26/02/2018 27,900 0.45 1.61 27,450 28,000 27,000 559,940 15,622,326,000
23/02/2018 27,450 0.45 1.64 27,000 27,450 26,600 121,750 3,342,037,500
22/02/2018 27,000 -0.25 -0.93 27,250 27,000 26,500 120,260 3,247,020,000
21/02/2018 27,250 -0.05 -0.18 27,300 27,500 27,000 77,150 2,102,337,500
13/02/2018 27,300 -0.20 -0.73 27,500 27,950 27,100 222,840 6,083,532,000
12/02/2018 27,500 0.70 2.55 26,800 27,500 26,800 226,530 6,229,575,000
09/02/2018 26,800 -0.40 -1.49 26,800 26,800 24,950 338,000 9,058,400,000
08/02/2018 26,800 -0.20 -0.75 27,000 26,950 26,500 343,250 9,199,100,000
07/02/2018 27,000 0.70 2.59 26,300 27,000 26,100 95,620 2,581,740,000
06/02/2018 26,300 -0.80 -3.04 26,300 26,450 24,450 509,040 13,387,752,000
05/02/2018 26,500 -1.20 -4.53 27,700 27,700 26,500 358,290 9,494,685,000
02/02/2018 27,700 -0.25 -0.90 27,950 27,900 27,400 106,760 2,957,252,000
01/02/2018 27,950 -0.05 -0.18 28,000 28,200 27,300 234,810 6,562,939,500
31/01/2018 28,000 -0.40 -1.43 28,400 28,300 27,500 427,500 11,970,000,000
30/01/2018 28,400 0.05 0.18 28,350 28,500 27,900 206,650 5,868,860,000
29/01/2018 28,350 0.35 1.23 28,000 28,900 27,300 480,970 13,635,499,500
26/01/2018 28,000 1.80 6.43 26,200 28,000 25,700 1,681,240 47,074,720,000
25/01/2018 26,200 -0.20 -0.76 26,400 26,350 25,700 324,870 8,511,594,000
24/01/2018 24,700 -2.60 -10.53 27,300 27,300 26,200 133,290 3,292,263,000
22/01/2018 26,350 -0.90 -3.42 27,300 27,300 26,200 406,590 10,713,646,500
19/01/2018 27,300 0.15 0.55 27,150 27,300 26,850 362,190 9,887,787,000
18/01/2018 27,150 0.55 2.03 26,600 27,150 26,600 422,930 11,482,549,500
17/01/2018 26,600 0.10 0.38 26,500 27,300 26,100 890,000 23,674,000,000
16/01/2018 26,500 -0.10 -0.38 26,600 26,600 26,100 152,260 4,034,890,000
15/01/2018 26,600 -0.30 -1.13 26,600 27,000 26,200 122,590 3,260,894,000
13/01/2018 26,600 0.10 0.38 26,500 26,750 25,900 385,660 10,258,556,000
12/01/2018 26,600 0.10 0.38 26,500 26,750 25,900 385,660 10,258,556,000
11/01/2018 26,500 -0.20 -0.75 26,500 26,600 25,800 332,540 8,812,310,000
10/01/2018 26,500 -0.20 -0.75 26,700 26,900 26,100 459,990 12,189,735,000
09/01/2018 26,700 1.60 5.99 25,100 26,700 24,900 893,460 23,855,382,000
08/01/2018 25,100 -0.10 -0.40 25,200 25,200 24,550 172,230 4,322,973,000
05/01/2018 25,200 -0.30 -1.19 25,500 25,600 24,900 140,980 3,552,696,000
04/01/2018 25,500 0.75 2.94 24,750 25,600 24,900 446,070 11,374,785,000
03/01/2018 24,750 1.55 6.26 23,200 24,750 22,700 306,380 7,582,905,000
02/01/2018 23,200 0.50 2.16 22,700 23,800 22,600 433,820 10,064,624,000
01/01/2018 22,700 -0.35 -1.54 22,700 22,700 22,200 117,160 2,659,532,000
29/12/2017 22,700 -0.35 -1.54 22,700 22,700 22,200 117,160 2,659,532,000
28/12/2017 22,700 0.10 0.44 22,600 22,850 22,450 175,190 3,976,813,000
27/12/2017 22,600 -0.10 -0.44 22,700 22,700 22,200 113,030 2,554,478,000
26/12/2017 22,700 -0.05 -0.22 22,750 22,750 22,400 153,420 3,482,634,000
25/12/2017 22,750 -0.05 -0.22 22,800 23,150 22,600 182,590 4,153,922,500
24/12/2017 22,800 -0.10 -0.44 22,900 22,800 22,500 156,870 3,576,636,000
22/12/2017 22,800 -0.10 -0.44 22,900 22,800 22,500 156,870 3,576,636,000
21/12/2017 22,900 0.15 0.66 22,750 22,900 22,350 97,660 2,236,414,000
20/12/2017 22,750 0.25 1.10 22,500 22,850 22,400 114,030 2,594,182,500
19/12/2017 22,900 -0.10 -0.44 23,000 22,900 22,900 26,090 597,461,000
18/12/2017 23,000 0.55 2.39 22,450 23,000 22,500 2,050 47,150,000
17/12/2017 22,450 1.45 6.46 21,000 22,450 21,000 494,780 11,107,811,000
15/12/2017 21,900 0.90 4.11 21,000 21,900 21,000 32,970 722,043,000
14/12/2017 22,100 0.10 0.45 22,000 22,100 22,000 28,580 631,618,000
13/12/2017 21,600 -0.40 -1.85 22,000 21,700 21,500 203,930 4,404,888,000
12/12/2017 22,000 -0.80 -3.51 22,800 22,800 21,650 140,320 3,087,040,000
11/12/2017 22,800 -0.20 -0.87 23,000 23,000 22,800 191,290 4,361,412,000
08/12/2017 23,000 -0.40 -1.71 23,400 23,400 22,850 464,320 10,679,360,000
07/12/2017 23,400 0.00 ■■ 0.00 23,500 23,650 23,050 93,600 2,190,240,000
06/12/2017 23,400 -0.30 -1.27 23,800 23,800 23,250 144,070 3,371,238,000
05/12/2017 23,700 -0.10 -0.42 23,800 23,800 23,400 121,990 2,891,163,000
04/12/2017 23,800 0.00 ■■ 0.00 23,800 24,150 23,200 340,630 8,106,994,000
01/12/2017 23,800 0.75 3.25 23,050 23,850 22,900 239,280 5,694,864,000
30/11/2017 23,050 0.20 0.88 23,350 23,350 22,650 159,140 3,668,177,000
29/11/2017 22,850 -1.65 -6.73 24,500 24,500 22,800 587,020 13,413,407,000
28/11/2017 24,500 0.00 ■■ 0.00 24,600 24,900 23,900 324,720 7,955,640,000
27/11/2017 24,500 -0.20 -0.81 24,700 24,800 24,400 89,850 2,201,325,000
24/11/2017 24,700 -0.30 -1.20 25,000 25,000 24,600 133,290 3,292,263,000
23/11/2017 25,000 0.20 0.81 25,300 25,300 24,600 216,190 5,404,750,000
22/11/2017 24,800 0.30 1.22 24,500 25,000 24,500 208,710 5,176,008,000
21/11/2017 24,500 -0.15 -0.61 24,950 25,000 24,450 98,690 2,417,905,000
20/11/2017 24,650 -0.40 -1.60 24,800 25,200 24,650 158,930 3,917,624,500
17/11/2017 25,050 -0.40 -1.57 25,450 25,550 25,050 266,190 6,668,059,500
16/11/2017 25,450 0.65 2.62 24,700 25,600 24,700 254,430 6,475,243,500
15/11/2017 24,800 0.25 1.02 24,650 25,000 24,650 400,170 9,924,216,000
14/11/2017 24,550 0.05 0.20 24,500 25,300 24,100 562,720 13,814,776,000
13/11/2017 24,500 -0.55 -2.20 24,950 25,050 24,500 163,100 3,995,950,000
10/11/2017 25,050 -0.25 -0.99 25,350 25,350 25,000 270,440 6,774,522,000
09/11/2017 25,300 0.25 1.00 25,100 25,350 25,000 90,240 2,283,072,000
08/11/2017 25,050 -0.45 -1.76 25,400 25,400 25,000 248,710 6,230,185,500
07/11/2017 25,500 0.50 2.00 25,000 25,600 25,000 122,000 3,111,000,000
06/11/2017 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 62,350 1,558,750,000
03/11/2017 25,000 0.00 ■■ 0.00 25,000 25,200 24,700 278,550 6,963,750,000
02/11/2017 25,000 -0.55 -2.15 25,600 25,600 23,800 308,420 7,710,500,000
01/11/2017 25,550 0.25 0.99 25,500 25,700 25,350 142,450 3,639,597,500
31/10/2017 25,300 -0.30 -1.17 25,400 25,600 25,200 143,460 3,629,538,000
30/10/2017 25,600 0.00 ■■ 0.00 25,600 25,600 25,300 218,990 5,606,144,000
27/10/2017 25,600 -0.40 -1.54 26,000 26,100 25,600 305,970 7,832,832,000
26/10/2017 26,000 -0.10 -0.38 26,300 26,350 26,000 496,990 12,921,740,000
25/10/2017 26,100 1.00 3.98 25,500 26,700 25,500 909,870 23,747,607,000
24/10/2017 25,100 -0.30 -1.18 25,200 25,600 24,500 634,590 15,928,209,000
23/10/2017 25,400 -0.90 -3.42 26,000 26,000 25,400 816,130 20,729,702,000
20/10/2017 26,300 -0.30 -1.13 26,650 26,850 26,300 184,910 4,863,133,000
19/10/2017 26,600 0.10 0.38 26,100 26,800 26,050 125,880 3,348,408,000
18/10/2017 26,500 -0.15 -0.56 26,650 27,000 26,500 81,190 2,151,535,000
17/10/2017 26,650 -0.50 -1.84 27,150 27,150 26,650 218,340 5,818,761,000
16/10/2017 27,150 -0.10 -0.37 27,000 27,300 27,000 318,450 8,645,917,500
13/10/2017 27,250 0.25 0.93 27,000 27,500 26,600 347,950 9,481,637,500
12/10/2017 27,000 1.05 4.05 25,950 27,000 25,800 245,820 6,637,140,000
11/10/2017 25,950 0.00 ■■ 0.00 25,700 25,950 25,700 107,260 2,783,397,000
10/10/2017 25,950 0.00 ■■ 0.00 26,000 26,000 25,700 141,910 3,682,564,500
09/10/2017 25,950 0.00 ■■ 0.00 26,500 26,500 25,700 102,920 2,670,774,000
06/10/2017 25,950 -0.15 -0.57 25,900 26,250 25,800 134,870 3,499,876,500
05/10/2017 26,100 -0.05 -0.19 26,900 26,900 26,100 136,710 3,568,131,000
04/10/2017 26,150 0.15 0.58 26,300 26,400 26,000 56,960 1,489,504,000
03/10/2017 26,000 -0.50 -1.89 26,500 26,500 25,850 227,080 5,904,080,000
02/10/2017 26,500 -0.40 -1.49 27,100 27,100 26,300 176,220 4,669,830,000
29/09/2017 26,900 -0.10 -0.37 27,200 27,250 26,400 146,050 3,928,745,000
28/09/2017 27,000 -0.10 -0.37 27,300 27,300 26,950 399,530 10,787,310,000
27/09/2017 27,100 0.10 0.37 27,000 27,250 26,800 212,930 5,770,403,000
26/09/2017 27,000 -0.40 -1.46 27,400 27,400 26,650 347,490 9,382,230,000
25/09/2017 27,400 0.15 0.55 28,000 28,400 27,200 268,030 7,344,022,000
22/09/2017 27,250 1.75 6.86 26,200 27,250 26,200 969,900 26,429,775,000
21/09/2017 25,500 0.30 1.19 25,200 25,600 25,200 1,105,750 28,196,625,000
20/09/2017 25,200 -0.80 -3.08 26,000 26,000 25,200 1,205,870 30,387,924,000
19/09/2017 26,000 -0.50 -1.89 26,300 26,500 25,900 1,038,800 27,008,800,000
18/09/2017 26,500 -0.35 -1.30 26,850 27,050 26,300 475,760 12,607,640,000
15/09/2017 26,850 -0.25 -0.92 27,500 27,750 26,850 696,120 18,690,822,000
14/09/2017 27,100 0.60 2.26 27,200 28,000 26,800 607,710 16,468,941,000
13/09/2017 26,500 0.50 1.92 26,750 27,000 25,700 585,880 15,525,820,000
12/09/2017 26,000 0.00 ■■ 0.00 25,350 26,300 25,350 482,780 12,552,280,000
11/09/2017 26,000 0.10 0.39 26,500 26,900 25,500 320,470 8,332,220,000
08/09/2017 25,900 0.60 2.37 25,400 26,400 25,350 253,780 6,572,902,000
07/09/2017 25,300 0.20 0.80 25,200 25,300 25,000 172,410 4,361,973,000
06/09/2017 25,100 -0.40 -1.57 25,050 25,300 25,000 521,380 13,086,638,000
05/09/2017 25,500 0.00 ■■ 0.00 25,950 25,950 25,200 126,890 3,235,695,000
01/09/2017 25,500 0.50 2.00 25,000 25,550 24,900 161,080 4,107,540,000
31/08/2017 25,000 -0.30 -1.19 25,150 25,550 24,700 225,550 5,638,750,000
30/08/2017 25,300 -0.50 -1.94 25,700 25,700 25,000 114,910 2,907,223,000
29/08/2017 25,800 0.00 ■■ 0.00 26,000 26,000 25,300 62,230 1,605,534,000
28/08/2017 25,800 0.40 1.57 25,100 25,850 24,900 161,300 4,161,540,000
25/08/2017 25,400 0.40 1.60 25,000 25,600 25,000 158,370 4,022,598,000
24/08/2017 25,000 -0.20 -0.79 25,200 25,200 24,900 22,810 570,250,000
23/08/2017 25,200 -0.20 -0.79 25,000 25,400 25,000 38,920 980,784,000
22/08/2017 25,400 -0.30 -1.17 25,700 25,700 25,150 16,960 430,784,000
21/08/2017 25,700 0.70 2.80 24,950 25,750 24,900 135,980 3,494,686,000
18/08/2017 25,000 -0.30 -1.19 25,300 25,300 24,800 67,000 1,675,000,000
17/08/2017 25,300 -0.20 -0.78 25,500 25,700 25,300 80,110 2,026,783,000
16/08/2017 25,500 0.30 1.19 25,800 25,800 25,100 106,700 2,720,850,000
15/08/2017 25,200 -1.25 -4.73 26,100 26,100 24,600 391,180 9,857,736,000
14/08/2017 26,450 -0.55 -2.04 27,000 27,250 25,600 161,420 4,269,559,000
11/08/2017 27,000 0.90 3.45 25,000 27,000 25,000 152,900 4,128,300,000
10/08/2017 26,100 -1.60 -5.78 27,700 27,700 25,900 86,550 2,258,955,000
09/08/2017 27,700 0.60 2.21 27,000 27,700 25,250 675,340 18,706,918,000
08/08/2017 27,100 -1.70 -5.90 28,000 28,200 27,100 245,060 6,641,126,000
07/08/2017 28,800 0.00 ■■ 0.00 29,900 29,900 28,200 124,720 3,591,936,000
05/08/2017 24,667 0.00 ■■ 0.00 24,667 25,000 24,000 1,000,000 24,800,000,000
04/08/2017 24,667 0.00 ■■ 0.00 24,667 25,000 24,000 1,000,000 24,800,000,000
04/08/2017 28,800 1.80 6.67 28,000 28,850 27,000 194,320 5,596,416,000
03/08/2017 24,667 0.00 ■■ 0.00 24,667 25,000 24,000 1,000,000 24,800,000,000
03/08/2017 27,000 -2.00 -6.90 29,000 29,000 27,000 353,980 9,557,460,000
02/08/2017 24,667 -0.13 -0.54 24,800 25,000 24,000 1,000,000 24,800,000,000
02/08/2017 29,000 -0.25 -0.85 31,250 31,250 28,000 703,050 20,388,450,000
01/08/2017 24,800 0.00 ■■ 0.00 24,800 25,200 24,000 1,500,000 37,400,000,000
01/08/2017 29,250 1.90 6.95 29,250 29,250 29,250 551,530 16,132,252,500
31/07/2017 24,800 0.00 ■■ 0.00 24,800 25,200 24,000 1,500,000 37,400,000,000
31/07/2017 27,350 1.75 6.84 27,350 27,350 27,350 220,000 6,017,000,000
30/07/2017 24,800 0.06 0.24 24,740 25,200 24,000 1,500,000 37,400,000,000
29/07/2017 24,740 -0.11 -0.44 24,850 25,200 24,000 2,000,000 49,650,000,000
28/07/2017 24,850 0.00 ■■ 0.00 24,850 25,200 24,500 1,000,000 24,850,000,000
28/07/2017 25,600 1.65 6.89 25,600 25,600 25,300 360,000 9,216,000,000
27/07/2017 24,850 0.00 ■■ 0.00 24,850 25,200 24,500 1,000,000 24,850,000,000
27/07/2017 23,950 1.55 6.92 23,950 23,950 22,700 1,078,970 25,841,331,500
26/07/2017 24,850 -0.03 -0.12 24,880 25,200 24,500 1,000,000 24,850,000,000
26/07/2017 22,400 1.45 6.92 22,400 22,400 22,400 6,020 134,848,000
25/07/2017 24,880 0.24 0.97 24,640 25,500 24,000 2,510,000 61,735,000,000
25/07/2017 20,950 1.35 6.89 20,950 20,950 20,950 10 209,500
24/07/2017 24,640 0.00 ■■ 0.00 24,640 25,500 24,000 2,060,000 50,335,000,000
24/07/2017 19,600 1.25 6.81 19,600 19,600 19,600 10 196,000
23/07/2017 24,640 0.00 ■■ 0.00 24,640 25,500 24,000 2,060,000 50,335,000,000
22/07/2017 24,640 -0.14 -0.56 24,780 25,500 24,000 2,060,000 50,335,000,000
21/07/2017 24,780 0.12 0.50 24,657 25,500 24,000 1,860,000 45,645,000,000
21/07/2017 18,350 1.20 7.00 18,350 18,350 18,350 10,010 183,683,500
20/07/2017 24,657 -0.14 -0.58 24,800 25,500 24,000 3,360,000 81,995,000,000
20/07/2017 17,150 0.00 ■■ 0.00 17,150 17,150 17,150 2,000 34,300,000
19/07/2017 24,800 0.06 0.23 24,743 27,000 22,000 4,660,000 114,795,000,000
18/07/2017 24,743 0.07 0.30 24,669 27,000 22,000 5,060,000 124,395,000,000
17/07/2017 24,669 0.00 ■■ 0.00 24,669 27,000 22,000 4,250,000 104,810,000,000
16/07/2017 24,669 -0.02 -0.10 24,693 27,000 22,000 4,299,000 105,986,000,000
15/07/2017 24,693 -0.01 -0.03 24,700 27,000 22,000 5,199,000 128,316,000,000
14/07/2017 24,700 0.00 ■■ 0.00 24,700 27,000 22,000 5,898,000 145,591,000,000
13/07/2017 24,700 0.19 0.77 24,511 27,000 22,000 6,098,000 150,631,000,000
12/07/2017 24,511 0.22 0.89 24,295 27,000 22,000 6,398,000 157,331,000,000
11/07/2017 24,295 0.05 0.22 24,242 25,200 22,500 6,748,000 164,971,000,000
10/07/2017 24,242 0.03 0.12 24,212 25,200 22,500 6,548,000 159,971,000,000
09/07/2017 24,212 0.05 0.22 24,160 25,200 22,500 5,848,000 142,671,000,000
08/07/2017 24,160 0.02 0.10 24,136 25,200 22,500 5,349,000 130,215,000,000
07/07/2017 24,136 0.21 0.87 23,927 25,200 22,500 4,849,000 117,965,000,000
06/07/2017 23,927 0.11 0.45 23,820 25,000 22,500 3,650,000 88,090,000,000
05/07/2017 23,820 0.20 0.83 23,625 25,000 22,500 3,450,000 83,090,000,000
04/07/2017 23,625 6.63 38.97 17,000 24,500 23,000 650,000 15,500,000,000
28/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100,000 1,700,000,000
27/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100,000 1,700,000,000
26/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100,000 1,700,000,000
25/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100,000 1,700,000,000
24/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100,000 1,700,000,000
23/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100,000 1,700,000,000
22/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100,000 1,700,000,000
21/06/2017 17,000 -4.00 -19.05 21,000 17,000 17,000 100,000 1,700,000,000
21/05/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,000,000 21,000,000,000
20/05/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,000,000 21,000,000,000
19/05/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,000,000 21,000,000,000
18/05/2017 21,000 -0.50 -2.33 21,500 21,000 21,000 1,000,000 21,000,000,000
17/05/2017 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 1,500,000 32,000,000,000
16/05/2017 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 1,500,000 32,000,000,000
15/05/2017 21,500 -0.50 -2.27 22,000 22,000 21,000 1,500,000 32,000,000,000
01/01/1970 27,100 0.00 ■■ 0.00 27,100 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