Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.01 (+0.32%)
  • HNX-Index 301.33 +1.43 (+0.48%)
  • UPCOM-Index 92.32 +1.00 (+1.09%)
CTCP Xây dựng 1369
1369 Construction Joint Stock Company
Mã CK:      C69      11.10      -0.20 (-1.80%)      (cập nhật 08:15 08/08/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng
Website: www.cpxd1369.com
C69 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/08/2022 11,100 -0.20 -1.80 11,300 11,300 10,900 189,200 2,100,120,000
05/08/2022 11,300 -0.20 -1.77 11,500 11,300 11,000 197,000 2,226,100,000
04/08/2022 11,500 0.60 5.22 10,900 11,600 10,900 259,700 2,986,550,000
03/08/2022 10,900 0.60 5.50 10,300 11,000 10,300 310,300 3,382,270,000
02/08/2022 10,300 0.20 1.94 10,100 10,300 10,000 167,800 1,728,340,000
01/08/2022 10,100 -0.10 -0.99 10,200 10,200 10,000 69,100 697,910,000
29/07/2022 10,200 -0.10 -0.98 10,300 10,200 10,100 30,300 309,060,000
28/07/2022 10,300 0.10 0.97 10,200 10,400 10,100 60,300 621,090,000
27/07/2022 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 37,200 379,440,000
26/07/2022 10,200 0.10 0.98 10,100 10,600 10,100 53,000 540,600,000
25/07/2022 10,100 0.10 0.99 10,000 10,200 9,800 79,100 798,910,000
22/07/2022 10,000 -0.30 -3.00 10,300 10,300 10,000 104,800 1,048,000,000
21/07/2022 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 76,700 790,010,000
20/07/2022 10,300 0.00 ■■ 0.00 10,300 10,600 10,100 76,700 790,010,000
19/07/2022 10,300 0.10 0.97 10,200 10,300 10,000 42,900 441,870,000
18/07/2022 10,200 -0.20 -1.96 10,400 10,400 10,000 44,000 448,800,000
15/07/2022 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 102,700 1,068,080,000
14/07/2022 10,400 0.10 0.96 10,300 10,500 10,200 91,200 948,480,000
13/07/2022 10,300 -0.20 -1.94 10,500 10,600 10,000 137,100 1,412,130,000
12/07/2022 10,500 0.00 ■■ 0.00 10,500 10,800 10,400 36,100 379,050,000
11/07/2022 10,500 -0.10 -0.95 10,600 11,000 10,300 58,800 617,400,000
08/07/2022 10,600 0.70 6.60 9,900 10,700 9,900 142,500 1,510,500,000
07/07/2022 9,900 -0.10 -1.01 10,000 10,000 9,700 145,900 1,444,410,000
06/07/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 74,400 744,000,000
05/07/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 138,600 1,386,000,000
04/07/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 74,800 748,000,000
01/07/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 162,400 1,624,000,000
30/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 134,800 1,348,000,000
29/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 146,700 1,467,000,000
28/06/2022 10,000 0.00 ■■ 0.00 10,000 10,200 9,700 302,500 3,025,000,000
27/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 85,600 856,000,000
24/06/2022 10,000 0.00 ■■ 0.00 10,000 10,800 9,700 99,200 992,000,000
23/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 228,000 2,280,000,000
22/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 62,000 620,000,000
21/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,400 105,700 1,057,000,000
20/06/2022 10,000 -0.30 -3.00 10,300 10,200 9,500 223,800 2,238,000,000
17/06/2022 10,300 -0.30 -2.91 10,600 10,500 9,800 117,100 1,206,130,000
16/06/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,100 110,900 1,175,540,000
15/06/2022 10,600 -0.40 -3.77 11,000 11,000 10,400 46,100 488,660,000
14/06/2022 11,000 0.10 0.91 10,900 11,000 10,000 72,400 796,400,000
13/06/2022 10,900 -0.40 -3.67 11,300 11,400 10,700 82,700 901,430,000
10/06/2022 11,300 -0.60 -5.31 11,900 11,800 11,300 63,100 713,030,000
09/06/2022 11,900 -0.10 -0.84 12,000 12,000 11,700 47,300 562,870,000
08/06/2022 12,000 0.30 2.50 11,700 12,000 11,600 65,900 790,800,000
07/06/2022 11,700 0.00 ■■ 0.00 11,700 12,000 11,000 27,400 320,580,000
06/06/2022 11,700 -0.30 -2.56 12,000 12,000 11,700 66,300 775,710,000
03/06/2022 12,000 -0.10 -0.83 12,100 12,100 11,800 65,000 780,000,000
02/06/2022 12,100 -0.20 -1.65 12,300 12,300 11,800 100,800 1,219,680,000
01/06/2022 12,300 0.20 1.63 12,100 12,400 11,900 110,300 1,356,690,000
31/05/2022 12,100 0.10 0.83 12,000 12,100 11,800 81,200 982,520,000
30/05/2022 12,000 0.00 ■■ 0.00 12,000 13,000 11,900 158,200 1,898,400,000
27/05/2022 12,000 -0.10 -0.83 12,100 12,200 11,800 116,200 1,394,400,000
26/05/2022 12,100 -0.10 -0.83 12,200 12,400 11,000 73,900 894,190,000
25/05/2022 12,200 0.20 1.64 12,000 12,200 11,600 79,200 966,240,000
24/05/2022 12,000 -0.10 -0.83 12,100 12,100 11,500 61,000 732,000,000
23/05/2022 12,100 -0.10 -0.83 12,200 12,200 11,800 63,600 769,560,000
20/05/2022 12,200 -0.20 -1.64 12,400 12,400 12,000 219,100 2,673,020,000
19/05/2022 12,400 -0.20 -1.61 12,600 12,500 12,000 107,100 1,328,040,000
18/05/2022 12,600 0.30 2.38 12,300 12,700 12,000 132,100 1,664,460,000
17/05/2022 12,300 0.80 6.50 11,500 12,400 11,300 82,900 1,019,670,000
16/05/2022 11,500 0.50 4.35 11,000 12,100 10,900 90,800 1,044,200,000
13/05/2022 11,000 -1.20 -10.91 12,200 12,200 11,000 162,500 1,787,500,000
12/05/2022 12,200 -0.80 -6.56 13,000 13,000 12,200 100,700 1,228,540,000
11/05/2022 13,000 0.50 3.85 12,500 13,000 12,600 61,700 802,100,000
10/05/2022 12,500 -0.30 -2.40 12,800 12,700 12,200 100,400 1,255,000,000
09/05/2022 12,800 -0.70 -5.47 13,500 13,400 12,500 119,100 1,524,480,000
29/04/2022 14,500 0.30 2.07 14,200 14,500 14,000 123,100 1,784,950,000
28/04/2022 14,200 0.70 4.93 13,500 14,200 13,700 165,100 2,344,420,000
27/04/2022 13,500 0.50 3.70 13,000 13,500 12,900 121,500 1,640,250,000
26/04/2022 13,000 0.50 3.85 12,500 13,100 11,700 112,300 1,459,900,000
25/04/2022 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
23/04/2022 13,200 0.20 1.52 13,000 13,400 12,800 14,760 194,832,000
22/04/2022 13,200 0.20 1.52 13,000 13,400 12,800 14,760 194,832,000
21/04/2022 13,000 -1.00 -7.69 14,000 14,400 12,600 22,890 297,570,000
20/04/2022 14,000 -0.40 -2.86 14,400 14,600 13,500 21,120 295,680,000
19/04/2022 14,400 -0.20 -1.39 14,600 14,800 13,900 25,820 371,808,000
18/04/2022 14,600 -0.80 -5.48 15,400 15,500 14,300 29,380 428,948,000
16/04/2022 15,400 -0.40 -2.60 15,800 15,700 15,400 16,260 250,404,000
15/04/2022 15,400 -0.40 -2.60 15,800 15,700 15,400 162,600 2,504,040,000
14/04/2022 15,800 0.00 ■■ 0.00 15,800 16,100 15,600 139,200 2,199,360,000
13/04/2022 15,800 0.40 2.53 15,400 16,000 15,200 163,600 2,584,880,000
12/04/2022 15,400 -0.60 -3.90 16,000 16,200 15,400 306,700 4,723,180,000
08/04/2022 16,000 -0.40 -2.50 16,400 16,300 15,800 358,200 5,731,200,000
07/04/2022 16,400 0.00 ■■ 0.00 16,400 16,700 16,100 335,700 5,505,480,000
06/04/2022 16,400 -0.40 -2.44 16,800 16,900 16,100 382,400 6,271,360,000
05/04/2022 16,800 0.30 1.79 16,500 16,900 16,300 472,700 7,941,360,000
04/04/2022 16,500 -0.10 -0.61 16,600 16,800 16,300 315,000 5,197,500,000
01/04/2022 16,600 0.20 1.20 16,400 16,600 15,900 307,900 5,111,140,000
31/03/2022 16,400 0.20 1.22 16,200 16,500 16,000 254,100 4,167,240,000
30/03/2022 16,200 -0.70 -4.32 16,900 17,000 16,100 592,900 9,604,980,000
29/03/2022 16,900 0.20 1.18 16,700 17,000 16,700 413,200 6,983,080,000
28/03/2022 16,700 -0.60 -3.59 17,300 17,300 16,200 559,700 9,346,990,000
25/03/2022 17,300 -0.30 -1.73 17,600 17,600 16,700 527,500 9,125,750,000
24/03/2022 17,600 -0.10 -0.57 17,700 17,800 17,400 422,400 7,434,240,000
23/03/2022 17,700 -0.30 -1.69 18,000 18,200 17,600 492,200 8,711,940,000
22/03/2022 18,000 0.60 3.33 17,400 18,200 17,300 1,422,800 25,610,400,000
21/03/2022 17,400 0.00 ■■ 0.00 17,400 17,800 17,000 567,500 9,874,500,000
18/03/2022 17,400 -0.40 -2.30 17,800 18,000 17,100 743,000 12,928,200,000
17/03/2022 17,800 0.60 3.37 17,200 18,200 17,200 816,200 14,528,360,000
16/03/2022 17,200 -0.30 -1.74 17,500 18,000 16,900 596,700 10,263,240,000
15/03/2022 17,500 1.00 5.71 16,500 17,800 16,400 1,451,600 25,403,000,000
14/03/2022 16,500 0.40 2.42 16,100 16,500 15,800 411,000 6,781,500,000
11/03/2022 16,100 -0.40 -2.48 16,500 16,700 16,100 458,000 7,373,800,000
10/03/2022 16,500 0.50 3.03 16,000 16,500 15,900 675,700 11,149,050,000
09/03/2022 16,000 0.20 1.25 15,800 16,300 15,300 346,400 5,542,400,000
08/03/2022 15,800 -0.50 -3.16 16,300 16,300 15,800 340,900 5,386,220,000
07/03/2022 16,300 0.00 ■■ 0.00 16,300 16,400 16,000 402,700 6,564,010,000
04/03/2022 16,300 0.20 1.23 16,100 16,500 16,000 497,600 8,110,880,000
03/03/2022 16,100 0.00 ■■ 0.00 16,100 16,500 15,800 334,800 5,390,280,000
02/03/2022 16,100 0.10 0.62 16,000 16,300 15,700 324,500 5,224,450,000
01/03/2022 16,000 -0.10 -0.63 16,100 16,400 15,900 320,100 5,121,600,000
28/02/2022 16,100 -0.40 -2.48 16,500 16,500 15,800 313,800 5,052,180,000
25/02/2022 16,500 0.20 1.21 16,300 16,600 16,000 321,000 5,296,500,000
24/02/2022 16,300 -0.60 -3.68 16,900 16,900 15,900 361,200 5,887,560,000
23/02/2022 16,900 0.10 0.59 16,800 16,900 16,600 302,600 5,113,940,000
22/02/2022 16,800 -0.30 -1.79 17,100 17,000 16,500 321,800 5,406,240,000
21/02/2022 17,100 0.10 0.58 17,000 17,300 16,800 367,400 6,282,540,000
18/02/2022 17,000 0.20 1.18 16,800 17,200 16,500 315,600 5,365,200,000
17/02/2022 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 274,400 4,609,920,000
16/02/2022 16,800 -0.40 -2.38 17,200 17,200 16,400 381,300 6,405,840,000
15/02/2022 17,200 0.30 1.74 16,900 17,500 16,900 510,000 8,772,000,000
14/02/2022 16,900 0.40 2.37 16,500 17,200 16,500 563,400 9,521,460,000
11/02/2022 16,500 0.80 4.85 15,700 16,500 15,300 313,600 5,174,400,000
10/02/2022 15,700 0.00 ■■ 0.00 15,700 16,000 15,500 158,800 2,493,160,000
09/02/2022 15,700 -0.50 -3.18 16,200 16,700 15,600 273,000 4,286,100,000
08/02/2022 16,200 0.60 3.70 15,600 16,700 15,700 114,300 1,851,660,000
07/02/2022 15,600 0.50 3.21 15,100 15,700 15,400 77,700 1,212,120,000
28/01/2022 15,100 -0.20 -1.32 15,300 15,400 15,000 123,300 1,861,830,000
27/01/2022 15,300 -0.40 -2.61 15,700 15,900 15,100 75,800 1,159,740,000
26/01/2022 15,700 -0.50 -3.18 16,200 16,000 15,500 53,900 846,230,000
25/01/2022 16,200 1.20 7.41 15,000 16,500 15,000 136,500 2,211,300,000
24/01/2022 15,000 -1.50 -10.00 16,500 16,300 15,000 107,100 1,606,500,000
21/01/2022 16,500 -0.30 -1.82 16,800 17,300 16,400 96,400 1,590,600,000
20/01/2022 16,800 0.50 2.98 16,300 16,900 16,000 136,600 2,294,880,000
19/01/2022 16,300 0.60 3.68 15,700 16,300 15,100 186,000 3,031,800,000
18/01/2022 15,700 -0.10 -0.64 15,800 15,800 14,600 325,700 5,113,490,000
17/01/2022 15,800 0.00 ■■ 0.00 15,800 16,900 14,700 355,900 5,623,220,000
14/01/2022 15,800 -0.50 -3.16 16,300 16,200 15,300 326,100 5,152,380,000
13/01/2022 16,300 -1.00 -6.13 17,300 17,300 15,600 699,100 11,395,330,000
12/01/2022 17,300 -0.50 -2.89 17,800 17,700 16,200 599,100 10,364,430,000
11/01/2022 17,800 -0.60 -3.37 18,400 18,500 17,500 419,500 7,467,100,000
10/01/2022 18,400 -0.70 -3.80 19,100 19,900 18,400 703,300 12,940,720,000
07/01/2022 19,100 0.30 1.57 18,800 19,500 18,800 966,900 18,467,790,000
06/01/2022 18,800 1.10 5.85 17,700 19,000 17,700 1,076,500 20,238,200,000
05/01/2022 17,700 0.10 0.56 17,600 18,000 17,300 462,800 8,191,560,000
04/01/2022 17,600 0.00 ■■ 0.00 17,600 18,300 17,200 495,100 8,713,760,000
31/12/2021 17,600 -0.40 -2.27 18,000 18,100 17,300 250,200 4,403,520,000
30/12/2021 18,000 -0.10 -0.56 18,100 18,700 18,000 269,600 4,852,800,000
29/12/2021 18,100 0.70 3.87 17,400 18,200 17,400 533,300 9,652,730,000
22/12/2021 18,600 0.50 2.69 18,100 18,800 18,000 714,200 13,284,120,000
21/12/2021 18,100 -0.50 -2.76 18,600 18,600 17,500 1,315,600 23,812,360,000
20/12/2021 18,600 -0.40 -2.15 19,000 19,000 18,600 672,300 12,504,780,000
17/12/2021 19,000 -0.20 -1.05 19,200 19,400 18,900 803,800 15,272,200,000
16/12/2021 19,200 0.20 1.04 19,000 19,800 18,800 651,100 12,501,120,000
15/12/2021 19,000 -0.30 -1.58 19,300 19,300 18,900 437,900 8,320,100,000
14/12/2021 19,400 -0.40 -2.06 19,800 19,900 19,300 337,300 6,543,620,000
13/12/2021 19,800 0.80 4.04 19,000 20,400 18,900 739,800 14,648,040,000
10/12/2021 19,000 -0.30 -1.58 19,300 19,300 18,700 859,900 16,338,100,000
09/12/2021 19,300 -0.60 -3.11 19,900 19,900 19,000 781,900 15,090,670,000
08/12/2021 19,900 -0.30 -1.51 20,200 20,600 19,700 862,300 17,159,770,000
07/12/2021 20,200 0.40 1.98 19,800 20,600 18,300 1,234,300 24,932,860,000
06/12/2021 19,800 -2.20 -11.11 22,000 22,000 19,800 1,492,800 29,557,440,000
03/12/2021 22,000 1.40 6.36 20,600 22,600 21,100 1,824,400 40,136,800,000
02/12/2021 20,600 1.80 8.74 18,800 20,600 18,900 2,575,600 53,057,360,000
01/12/2021 18,800 0.10 0.53 18,700 19,100 18,500 1,471,500 27,664,200,000
30/11/2021 18,700 0.40 2.14 18,300 19,500 18,300 1,194,400 22,335,280,000
29/11/2021 18,300 -0.10 -0.55 18,400 18,500 16,800 276,400 5,058,120,000
26/11/2021 18,400 -0.30 -1.63 18,700 18,700 18,100 259,500 4,774,800,000
25/11/2021 18,700 0.10 0.53 18,600 18,900 18,200 382,700 7,156,490,000
24/11/2021 18,600 0.00 ■■ 0.00 18,600 19,100 18,400 238,900 4,443,540,000
23/11/2021 18,600 0.20 1.08 18,400 18,800 17,700 295,800 5,501,880,000
22/11/2021 18,400 -1.00 -5.43 19,400 19,700 17,500 666,900 12,270,960,000
19/11/2021 19,400 -0.50 -2.58 19,900 21,100 19,000 587,000 11,387,800,000
18/11/2021 19,900 0.50 2.51 19,400 20,200 19,000 649,700 12,929,030,000
17/11/2021 19,400 0.50 2.58 18,900 19,400 18,300 332,100 6,442,740,000
16/11/2021 18,900 0.00 ■■ 0.00 18,900 19,500 18,000 341,100 6,446,790,000
15/11/2021 18,900 0.00 ■■ 0.00 18,900 19,900 18,700 608,700 11,504,430,000
12/11/2021 18,900 0.10 0.53 18,800 19,500 18,200 506,600 9,574,740,000
11/11/2021 18,800 -0.30 -1.60 19,100 19,600 18,600 579,800 10,900,240,000
10/11/2021 19,100 1.10 5.76 18,000 19,800 17,900 946,500 18,078,150,000
09/11/2021 18,000 0.00 ■■ 0.00 18,000 18,200 17,600 429,700 7,734,600,000
08/11/2021 18,000 0.20 1.11 17,800 18,200 17,000 701,400 12,625,200,000
05/11/2021 17,800 0.30 1.69 17,500 18,400 17,500 295,800 5,265,240,000
04/11/2021 17,500 0.00 ■■ 0.00 17,500 17,600 16,500 55,940 978,950,000
03/11/2021 17,500 -0.90 -5.14 18,400 18,500 16,700 1,023,400 17,909,500,000
02/11/2021 18,400 0.00 ■■ 0.00 18,400 18,900 18,000 749,100 13,783,440,000
01/11/2021 18,400 0.20 1.09 18,200 18,800 17,700 666,100 12,256,240,000
29/10/2021 18,200 0.90 4.95 17,300 18,600 16,200 894,400 16,278,080,000
28/10/2021 17,300 0.00 ■■ 0.00 17,300 17,500 16,700 507,000 8,771,100,000
27/10/2021 17,300 0.40 2.31 16,900 17,500 16,400 59,430 1,028,139,000
26/10/2021 16,900 0.10 0.59 16,800 16,900 15,600 654,400 11,059,360,000
25/10/2021 16,800 1.30 7.74 15,500 17,000 15,500 1,080,900 18,159,120,000
22/10/2021 15,500 1.40 9.03 14,100 15,500 13,900 920,300 14,264,650,000
21/10/2021 14,100 0.30 2.13 13,800 14,200 13,600 320,600 4,520,460,000
20/10/2021 13,800 0.20 1.45 13,600 14,400 13,800 222,500 3,070,500,000
19/10/2021 13,600 -0.40 -2.94 14,000 14,100 13,600 93,000 1,264,800,000
18/10/2021 14,000 0.00 ■■ 0.00 14,000 14,200 13,500 253,700 3,551,800,000
15/10/2021 14,000 -0.30 -2.14 14,300 14,400 13,800 170,900 2,392,600,000
14/10/2021 14,300 0.10 0.70 14,200 14,500 14,000 308,300 4,408,690,000
13/10/2021 14,200 0.10 0.70 14,100 14,400 13,200 298,700 4,241,540,000
12/10/2021 14,100 -0.40 -2.84 14,500 14,700 13,700 440,600 6,212,460,000
11/10/2021 14,500 0.00 ■■ 0.00 14,500 14,800 14,300 289,200 4,193,400,000
08/10/2021 14,500 0.20 1.38 14,300 14,800 14,300 338,300 4,905,350,000
07/10/2021 14,300 0.70 4.90 13,600 14,300 13,400 758,200 10,842,260,000
06/10/2021 13,600 0.40 2.94 13,200 13,700 13,100 326,900 4,445,840,000
05/10/2021 13,200 0.00 ■■ 0.00 13,200 13,500 13,000 111,200 1,467,840,000
04/10/2021 13,200 0.20 1.52 13,400 13,700 12,900 214,200 2,827,440,000
01/10/2021 13,000 -0.40 -3.08 13,400 13,400 13,000 276,100 3,589,300,000
30/09/2021 13,400 -0.20 -1.49 13,600 13,800 13,300 176,400 2,363,760,000
29/09/2021 13,600 0.00 ■■ 0.00 13,600 13,800 13,300 203,900 2,773,040,000
28/09/2021 13,600 0.50 3.68 13,000 13,700 12,800 415,600 5,652,160,000
27/09/2021 13,100 0.10 0.76 13,000 13,400 12,500 317,200 4,155,320,000
24/09/2021 13,000 -0.40 -3.08 13,400 13,400 12,800 220,200 2,862,600,000
23/09/2021 13,400 -0.10 -0.75 13,500 13,800 12,900 364,200 4,880,280,000
22/09/2021 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 303,200 4,093,200,000
21/09/2021 13,500 -0.20 -1.48 13,700 14,500 12,800 227,900 3,076,650,000
20/09/2021 13,700 0.70 5.11 13,000 14,000 12,700 617,600 8,461,120,000
17/09/2021 13,000 -0.50 -3.85 13,500 13,500 13,000 221,200 2,875,600,000
16/09/2021 13,500 0.10 0.74 13,400 13,500 12,800 367,300 4,958,550,000
15/09/2021 13,400 0.00 ■■ 0.00 13,400 13,700 12,700 388,600 5,207,240,000
14/09/2021 13,700 0.20 1.46 13,500 14,200 13,300 612,400 8,389,880,000
13/09/2021 13,500 0.00 ■■ 0.00 13,500 14,000 13,200 444,300 5,998,050,000
10/09/2021 13,500 0.50 3.70 13,000 13,600 12,800 817,300 11,033,550,000
09/09/2021 13,000 0.60 4.62 12,400 13,000 12,000 322,600 4,193,800,000
08/09/2021 12,400 -0.30 -2.42 12,700 13,100 11,500 172,300 2,136,520,000
07/09/2021 12,700 -0.40 -3.15 13,100 13,200 12,600 249,400 3,167,380,000
06/09/2021 13,100 0.20 1.53 12,900 13,200 12,900 301,800 3,953,580,000
01/09/2021 12,900 0.50 3.88 12,400 13,000 12,300 279,900 3,610,710,000
31/08/2021 12,400 -0.20 -1.61 12,600 13,600 12,400 420,100 5,209,240,000
30/08/2021 12,600 1.10 8.73 11,500 12,600 11,400 540,400 6,809,040,000
27/08/2021 11,500 0.90 7.83 10,600 11,500 10,500 192,100 2,209,150,000
26/08/2021 10,600 -0.20 -1.89 10,800 10,800 10,600 95,700 1,014,420,000
25/08/2021 10,800 -0.10 -0.93 10,900 11,000 10,500 75,600 816,480,000
24/08/2021 10,900 0.10 0.92 10,800 11,000 10,500 109,500 1,193,550,000
23/08/2021 10,800 0.10 0.93 10,700 10,800 9,800 261,000 2,818,800,000
20/08/2021 10,700 -0.40 -3.74 11,100 11,300 10,000 278,000 2,974,600,000
19/08/2021 11,100 -0.30 -2.70 11,400 11,600 11,100 68,200 757,020,000
18/08/2021 11,400 -0.10 -0.88 11,500 11,500 11,000 91,500 1,043,100,000
17/08/2021 11,500 -0.20 -1.74 11,700 12,000 11,200 130,000 1,495,000,000
16/08/2021 11,700 0.60 5.13 11,100 11,700 11,100 147,100 1,721,070,000
13/08/2021 11,100 -0.10 -0.90 11,200 11,300 10,800 82,800 919,080,000
12/08/2021 11,200 0.40 3.57 10,800 11,300 10,600 157,100 1,759,520,000
11/08/2021 10,800 -0.20 -1.85 11,000 11,100 10,700 44,400 479,520,000
10/08/2021 11,000 0.50 4.55 10,500 11,300 10,600 161,600 1,777,600,000
09/08/2021 10,500 0.30 2.86 10,200 10,500 10,000 101,800 1,068,900,000
06/08/2021 10,200 -0.20 -1.96 10,400 10,400 10,000 52,300 533,460,000
05/08/2021 10,400 0.10 0.96 10,300 10,400 10,000 82,700 860,080,000
04/08/2021 10,300 0.70 6.80 9,600 10,300 9,500 105,300 1,084,590,000
03/08/2021 9,600 -0.30 -3.13 9,900 9,900 9,600 25,100 240,960,000
02/08/2021 9,900 -0.20 -2.02 10,100 10,000 9,800 16,700 165,330,000
30/07/2021 10,100 0.10 0.99 10,000 10,100 9,700 70,200 709,020,000
29/07/2021 10,000 0.20 2.00 9,800 10,300 9,700 40,100 401,000,000
28/07/2021 9,800 -0.20 -2.04 10,000 9,800 9,500 28,000 274,400,000
27/07/2021 10,000 0.40 4.00 9,600 10,000 9,500 44,800 448,000,000
26/07/2021 9,600 0.10 1.04 9,900 10,000 9,400 50,200 481,920,000
23/07/2021 9,500 -0.40 -4.21 9,900 9,900 9,500 31,700 301,150,000
22/07/2021 9,900 0.50 5.05 9,400 9,900 9,300 80,000 792,000,000
21/07/2021 9,400 -0.10 -1.06 9,500 9,600 9,400 18,700 175,780,000
20/07/2021 9,500 -0.10 -1.05 9,600 9,600 9,200 21,100 200,450,000
19/07/2021 9,600 0.10 1.04 9,500 9,600 8,900 83,700 803,520,000
16/07/2021 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 43,700 415,150,000
15/07/2021 9,500 0.20 2.11 9,300 9,500 9,100 50,300 477,850,000
14/07/2021 9,300 -0.30 -3.23 9,600 9,700 9,300 21,100 196,230,000
13/07/2021 9,600 0.30 3.13 9,300 9,600 9,100 24,800 238,080,000
12/07/2021 9,300 -0.60 -6.45 9,900 9,900 9,000 128,900 1,198,770,000
09/07/2021 9,900 -0.40 -4.04 10,300 10,100 9,600 42,700 422,730,000
08/07/2021 10,300 0.30 2.91 10,000 10,400 10,000 22,100 227,630,000
07/07/2021 10,000 -0.50 -5.00 10,500 10,500 10,000 69,600 696,000,000
06/07/2021 10,500 -0.50 -4.76 11,000 10,900 10,500 23,000 241,500,000
05/07/2021 11,000 0.20 1.82 10,800 11,200 10,600 86,200 948,200,000
02/07/2021 10,800 0.30 2.78 10,500 10,900 10,400 150,200 1,622,160,000
01/07/2021 10,500 -0.10 -0.95 10,600 10,700 10,300 238,300 2,502,150,000
30/06/2021 10,600 -0.40 -3.77 11,000 11,300 10,600 85,900 910,540,000
29/06/2021 11,000 -0.10 -0.91 11,100 11,400 10,600 41,500 456,500,000
28/06/2021 11,100 0.00 ■■ 0.00 11,100 11,800 10,900 169,100 1,877,010,000
25/06/2021 11,100 -0.20 -1.80 11,300 11,500 11,100 116,300 1,290,930,000
24/06/2021 11,300 -0.20 -1.77 11,500 11,800 11,000 182,200 2,058,860,000
23/06/2021 11,500 0.00 ■■ 0.00 11,500 11,900 11,300 298,200 3,429,300,000
22/06/2021 11,500 -0.10 -0.87 11,600 12,000 11,500 254,200 2,923,300,000
21/06/2021 11,600 -0.10 -0.86 11,700 12,300 11,500 187,500 2,175,000,000
18/06/2021 11,700 0.50 4.27 11,200 12,000 10,800 326,900 3,824,730,000
17/06/2021 11,200 0.20 1.79 11,000 11,700 11,000 176,100 1,972,320,000
16/06/2021 11,000 0.40 3.64 10,600 11,500 10,600 195,700 2,152,700,000
15/06/2021 10,700 0.10 0.93 10,600 10,800 10,600 32,600 348,820,000
14/06/2021 10,600 -0.60 -5.66 11,200 11,200 10,600 115,700 1,226,420,000
11/06/2021 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 54,400 609,280,000
10/06/2021 11,200 0.70 6.25 10,500 11,200 10,600 154,000 1,724,800,000
09/06/2021 10,500 -0.50 -4.76 11,000 11,000 10,300 272,200 2,858,100,000
08/06/2021 11,000 -0.70 -6.36 11,700 11,700 11,000 170,900 1,879,900,000
07/06/2021 11,700 0.70 5.98 11,000 12,100 10,600 225,500 2,638,350,000
04/06/2021 11,000 1.00 9.09 10,000 11,000 9,000 515,500 5,670,500,000
03/06/2021 10,000 -0.10 -1.00 10,100 10,200 9,900 184,700 1,847,000,000
02/06/2021 10,100 -0.10 -0.99 10,200 10,100 9,800 115,300 1,164,530,000
01/06/2021 10,200 0.00 ■■ 0.00 10,200 10,200 9,200 141,700 1,445,340,000
31/05/2021 10,200 -0.10 -0.98 10,100 10,300 9,700 174,600 1,780,920,000
28/05/2021 10,300 0.20 1.94 10,100 10,500 9,900 158,200 1,629,460,000
27/05/2021 10,100 -0.10 -0.99 10,200 10,400 9,900 116,700 1,178,670,000
26/05/2021 10,200 0.30 2.94 9,900 10,400 9,800 260,500 2,657,100,000
25/05/2021 9,900 0.00 ■■ 0.00 9,900 10,100 9,500 106,400 1,053,360,000
24/05/2021 9,900 0.70 7.07 9,200 10,000 9,200 168,400 1,667,160,000
21/05/2021 9,200 0.30 3.26 8,900 9,700 8,200 205,800 1,893,360,000
20/05/2021 8,900 -0.60 -6.74 9,500 9,600 8,900 249,300 2,218,770,000
19/05/2021 9,500 -0.40 -4.21 9,900 9,900 9,500 193,500 1,838,250,000
18/05/2021 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 129,700 1,284,030,000
17/05/2021 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 73,600 728,640,000
14/05/2021 9,900 0.10 1.01 9,800 10,100 9,800 141,900 1,404,810,000
13/05/2021 9,800 -0.30 -3.06 10,100 10,000 9,700 341,200 3,343,760,000
12/05/2021 10,100 -0.20 -1.98 10,300 10,300 9,900 382,200 3,860,220,000
11/05/2021 10,300 -0.20 -1.94 10,500 10,800 10,300 146,500 1,508,950,000
10/05/2021 10,500 -0.30 -2.86 10,800 10,800 10,500 117,600 1,234,800,000
07/05/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 808,500 8,731,800,000
06/05/2021 10,800 -0.10 -0.93 10,900 11,000 10,800 174,800 1,887,840,000
05/05/2021 10,900 0.10 0.92 10,800 11,300 10,800 142,100 1,548,890,000
04/05/2021 10,600 -0.20 -1.89 10,800 10,800 10,500 29,500 312,700,000
29/04/2021 10,800 -0.20 -1.85 11,000 11,200 10,800 148,300 1,601,640,000
28/04/2021 11,000 -0.10 -0.91 11,100 11,800 10,800 123,200 1,355,200,000
27/04/2021 11,100 -0.10 -0.90 11,200 11,200 10,800 185,400 2,057,940,000
26/04/2021 11,200 0.00 ■■ 0.00 11,200 11,600 11,100 160,000 1,792,000,000
23/04/2021 11,200 0.40 3.57 10,800 11,400 10,500 250,400 2,804,480,000
22/04/2021 10,800 -1.20 -11.11 12,000 12,000 10,800 320,900 3,465,720,000
20/04/2021 12,000 -0.30 -2.50 12,300 12,500 12,000 110,200 1,322,400,000
19/04/2021 12,300 0.10 0.81 12,200 12,400 11,900 281,200 3,458,760,000
16/04/2021 12,200 -0.80 -6.56 13,000 13,000 11,800 628,100 7,662,820,000
15/04/2021 13,000 -0.40 -3.08 13,400 13,500 13,000 222,100 2,887,300,000
14/04/2021 13,400 0.00 ■■ 0.00 13,400 13,500 13,100 146,700 1,965,780,000
13/04/2021 13,400 -0.40 -2.99 13,800 13,800 13,400 402,700 5,396,180,000
12/04/2021 13,800 -0.10 -0.72 13,900 14,000 13,200 704,800 9,726,240,000
09/04/2021 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 246,800 3,430,520,000
08/04/2021 13,900 0.00 ■■ 0.00 13,900 14,000 13,700 206,600 2,871,740,000
07/04/2021 13,900 0.10 0.72 13,800 14,000 13,800 198,900 2,764,710,000
06/04/2021 13,800 -0.30 -2.17 14,100 14,100 13,800 147,800 2,039,640,000
05/04/2021 14,100 0.50 3.55 13,700 14,200 13,600 370,000 5,217,000,000
02/04/2021 13,600 -0.10 -0.74 13,700 14,200 13,600 248,800 3,383,680,000
01/04/2021 13,700 0.50 3.65 13,200 13,700 13,200 238,800 3,271,560,000
31/03/2021 13,200 -0.30 -2.27 13,500 13,700 13,200 239,000 3,154,800,000
30/03/2021 13,500 0.00 ■■ 0.00 13,500 13,900 13,400 184,000 2,484,000,000
29/03/2021 13,500 0.20 1.48 13,300 13,600 13,200 157,900 2,131,650,000
26/03/2021 13,300 0.20 1.50 13,100 13,600 12,100 443,000 5,891,900,000
25/03/2021 13,100 -1.00 -7.63 14,100 14,300 13,100 374,200 4,902,020,000
24/03/2021 14,100 -0.50 -3.55 14,600 14,700 13,600 383,600 5,408,760,000
23/03/2021 14,600 0.20 1.37 14,400 14,900 13,900 232,500 3,394,500,000
22/03/2021 14,400 -0.50 -3.47 14,900 14,900 14,300 605,500 8,719,200,000
19/03/2021 14,900 -0.20 -1.34 15,100 15,100 14,500 398,300 5,934,670,000
18/03/2021 15,100 -0.40 -2.65 15,500 15,500 14,900 477,000 7,202,700,000
17/03/2021 15,500 -0.20 -1.29 15,700 16,000 15,300 343,600 5,325,800,000
16/03/2021 15,700 0.30 1.91 15,400 16,100 15,200 933,300 14,652,810,000
15/03/2021 15,400 0.40 2.60 15,000 15,800 14,900 542,400 8,352,960,000
12/03/2021 15,000 0.30 2.00 14,700 15,000 14,600 306,400 4,596,000,000
11/03/2021 14,700 -0.10 -0.68 14,800 15,000 14,700 212,200 3,119,340,000
10/03/2021 14,800 0.10 0.68 14,700 15,200 14,600 291,100 4,308,280,000
09/03/2021 14,700 -0.30 -2.04 15,000 15,000 14,700 237,100 3,485,370,000
08/03/2021 15,000 0.10 0.67 14,900 15,800 14,900 659,700 9,895,500,000
05/03/2021 14,900 0.10 0.67 14,800 15,000 14,100 247,500 3,687,750,000
04/03/2021 14,800 -0.80 -5.41 15,600 15,600 14,300 672,400 9,951,520,000
03/03/2021 15,600 -0.10 -0.64 15,700 16,500 15,000 478,400 7,463,040,000
02/03/2021 15,700 1.10 7.01 14,600 16,000 14,400 785,200 12,327,640,000
01/03/2021 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 169,400 2,473,240,000
26/02/2021 14,600 -0.40 -2.74 15,000 15,000 14,500 217,200 3,171,120,000
25/02/2021 15,000 0.00 ■■ 0.00 15,000 15,000 14,400 165,900 2,488,500,000
24/02/2021 15,000 -0.50 -3.33 15,500 15,600 14,300 260,300 3,904,500,000
23/02/2021 15,500 -0.30 -1.94 15,800 16,000 15,400 152,400 2,362,200,000
22/02/2021 15,800 0.80 5.06 15,000 16,000 15,000 39,660 626,628,000
19/02/2021 13,900 -0.20 -1.44 14,100 14,100 13,700 34,000 472,600,000
18/02/2021 14,100 -0.10 -0.71 14,200 14,200 13,800 282,500 3,983,250,000
17/02/2021 14,200 0.30 2.11 13,900 14,300 12,700 56,700 805,140,000
09/02/2021 13,900 0.70 5.04 13,200 13,900 13,000 93,500 1,299,650,000
08/02/2021 13,200 -0.30 -2.27 13,900 14,400 13,200 188,500 2,488,200,000
05/02/2021 13,500 -0.40 -2.96 13,900 14,000 13,500 435,100 5,873,850,000
05/01/2021 14,000 1.20 8.57 12,800 14,000 13,500 314,300 4,400,200,000
04/01/2021 12,800 1.10 8.59 11,700 12,800 11,800 290,000 3,712,000,000
31/12/2020 11,700 0.40 3.42 11,300 12,300 11,300 453,200 5,302,440,000
30/12/2020 11,300 1.00 8.85 10,300 11,300 11,000 615,800 6,958,540,000
29/12/2020 10,300 0.90 8.74 9,400 10,300 10,200 75,380 776,414,000
28/12/2020 9,400 0.80 8.51 8,600 9,400 9,000 67,970 638,918,000
27/12/2020 8,600 0.20 2.33 8,400 8,700 8,200 12,420 106,812,000
25/12/2020 8,600 0.20 2.33 8,400 8,700 8,200 12,420 106,812,000
24/12/2020 8,400 -0.20 -2.38 8,600 8,800 8,000 17,720 148,848,000
23/12/2020 8,600 0.50 5.81 8,100 8,800 8,300 37,260 320,436,000
22/12/2020 8,100 0.10 1.23 8,000 8,300 7,900 24,450 198,045,000
21/12/2020 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 9,390 75,120,000
20/12/2020 8,000 0.20 2.50 7,800 8,100 7,800 3,880 31,040,000
18/12/2020 8,000 0.20 2.50 7,800 8,100 7,800 3,880 31,040,000
17/12/2020 7,800 -0.30 -3.85 8,100 8,500 7,800 11,820 92,196,000
16/12/2020 8,100 0.60 7.41 7,500 8,200 7,500 30,660 248,346,000
15/12/2020 7,500 -0.10 -1.33 7,600 7,600 7,400 4,950 37,125,000
14/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 6,900 13,450 102,220,000
13/12/2020 7,600 0.20 2.63 7,400 7,600 7,400 5,230 39,748,000
11/12/2020 7,600 0.20 2.63 7,400 7,600 7,400 5,230 39,748,000
10/12/2020 7,400 -0.20 -2.70 7,600 7,700 7,400 8,140 60,236,000
09/12/2020 7,600 -0.10 -1.32 7,700 7,700 7,500 6,030 45,828,000
08/12/2020 7,700 -0.10 -1.30 7,800 7,900 7,600 5,990 46,123,000
07/12/2020 7,800 0.10 1.28 7,700 7,900 7,500 22,700 177,060,000
04/12/2020 7,700 -0.20 -2.60 7,900 7,900 7,600 87,900 676,830,000
03/12/2020 7,900 0.10 1.27 7,800 8,000 7,800 9,820 77,578,000
02/12/2020 7,800 0.20 2.56 7,600 7,800 7,600 4,420 34,476,000
01/12/2020 7,600 0.30 3.95 7,300 7,600 6,600 16,040 121,904,000
30/11/2020 7,300 -0.10 -1.37 7,400 7,600 7,200 103,000 751,900,000
27/11/2020 7,400 0.10 1.35 7,300 7,500 7,100 110,700 819,180,000
26/11/2020 7,300 -0.60 -8.22 7,900 7,700 7,300 131,500 959,950,000
25/11/2020 7,900 0.60 7.59 7,300 8,000 7,500 316,300 2,498,770,000
24/11/2020 7,300 0.60 8.22 6,700 7,300 6,700 269,000 1,963,700,000
23/11/2020 6,700 0.10 1.49 6,600 6,700 6,600 58,600 392,620,000
20/11/2020 6,600 -0.10 -1.52 6,700 6,600 6,600 5,110 33,726,000
19/11/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 9,320 62,444,000
18/11/2020 6,700 0.10 1.49 6,600 6,700 6,600 10,130 67,871,000
17/11/2020 6,600 0.10 1.52 6,500 6,700 6,500 6,200 40,920,000
16/11/2020 6,500 -0.10 -1.54 6,600 6,700 6,500 12,510 81,315,000
13/11/2020 6,600 0.10 1.52 6,500 6,600 6,400 13,010 85,866,000
12/11/2020 6,500 -0.10 -1.54 6,600 6,600 6,400 7,240 47,060,000
11/11/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 7,550 49,830,000
10/11/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 7,820 51,612,000
09/11/2020 6,600 -0.10 -1.52 6,700 6,700 6,500 7,600 50,160,000
06/11/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 5,430 36,381,000
05/11/2020 6,700 0.30 4.48 6,400 6,800 6,400 135,300 906,510,000
04/11/2020 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 5,900 37,760,000
03/11/2020 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 7,490 47,936,000
02/11/2020 6,400 0.00 ■■ 0.00 6,400 6,600 6,200 8,040 51,456,000
30/10/2020 6,400 -0.10 -1.56 6,500 6,700 6,300 45,700 292,480,000
29/10/2020 6,500 0.40 6.15 6,100 6,600 6,100 140,500 913,250,000
28/10/2020 6,100 -0.50 -8.20 6,600 6,700 6,000 240,400 1,466,440,000
27/10/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 6,700 44,220,000
26/10/2020 6,600 -0.20 -3.03 6,800 7,000 6,600 9,360 61,776,000
23/10/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 8,860 60,248,000
22/10/2020 6,800 -0.10 -1.47 6,900 6,900 6,500 13,910 94,588,000
21/10/2020 6,900 -0.20 -2.90 7,100 7,100 6,800 84,700 584,430,000
20/10/2020 7,100 0.10 1.41 7,000 7,500 6,900 11,310 80,301,000
19/10/2020 7,000 0.30 4.29 6,700 7,200 6,100 44,870 314,090,000
16/10/2020 6,700 -0.50 -7.46 7,200 7,500 6,500 47,870 320,729,000
15/10/2020 7,200 -0.70 -9.72 7,900 8,000 7,200 336,200 2,420,640,000
14/10/2020 7,900 -0.20 -2.53 8,100 8,400 7,900 9,000 71,100,000
13/10/2020 8,100 -0.20 -2.47 8,300 8,200 7,500 232,100 1,880,010,000
12/10/2020 8,300 -0.20 -2.41 8,500 8,600 8,300 14,630 121,429,000
09/10/2020 8,500 -0.20 -2.35 8,700 8,800 8,500 94,500 803,250,000
08/10/2020 8,700 -0.10 -1.15 8,800 8,800 8,500 19,920 173,304,000
07/10/2020 8,800 -0.10 -1.14 8,900 9,000 8,800 16,830 148,104,000
06/10/2020 8,900 -0.10 -1.12 9,000 9,100 8,800 11,480 102,172,000
05/10/2020 9,000 0.30 3.33 8,700 9,100 8,800 20,850 187,650,000
02/10/2020 8,700 -0.20 -2.30 8,900 9,200 8,400 32,710 284,577,000
01/10/2020 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 10,030 89,267,000
30/09/2020 8,900 0.20 2.25 8,700 8,900 8,700 8,180 72,802,000
29/09/2020 8,700 -0.40 -4.60 9,100 9,200 8,700 22,750 197,925,000
28/09/2020 9,100 0.10 1.10 9,000 9,400 9,000 187,300 1,704,430,000
25/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 182,000 1,638,000,000
24/09/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,200 9,110 81,990,000
23/09/2020 9,000 -0.10 -1.11 9,100 9,300 8,900 22,630 203,670,000
22/09/2020 9,100 -0.10 -1.10 9,200 9,200 8,400 23,320 212,212,000
21/09/2020 9,200 0.70 7.61 8,500 9,200 8,600 596,300 5,485,960,000
18/09/2020 8,500 0.30 3.53 8,200 8,500 8,100 13,100 111,350,000
17/09/2020 8,200 0.30 3.66 7,900 8,400 7,900 21,600 177,120,000
16/09/2020 8,200 -0.10 -1.22 8,300 8,500 8,200 120,500 988,100,000
15/09/2020 8,300 -0.30 -3.61 8,600 9,300 8,300 28,600 237,380,000
14/09/2020 8,600 0.70 8.14 7,900 8,600 7,500 25,320 217,752,000
11/09/2020 7,900 -0.70 -8.86 8,600 8,700 7,900 19,010 150,179,000
10/09/2020 8,600 -0.50 -5.81 9,100 9,100 8,300 44,180 379,948,000
09/09/2020 9,100 -0.20 -2.20 9,300 9,300 8,500 161,500 1,469,650,000
08/09/2020 9,300 0.20 2.15 9,100 10,000 8,200 48,280 449,004,000
07/09/2020 9,100 0.80 8.79 8,300 9,100 8,500 43,150 392,665,000
04/09/2020 8,300 0.70 8.43 7,600 8,300 7,100 68,390 567,637,000
03/09/2020 7,600 0.00 ■■ 0.00 7,600 8,000 7,100 38,750 294,500,000
01/09/2020 7,600 0.50 6.58 7,100 7,800 7,000 30,100 228,760,000
31/08/2020 7,100 0.40 5.63 6,700 7,300 6,700 42,660 302,886,000
28/08/2020 6,700 0.60 8.96 6,100 6,700 6,200 82,660 553,822,000
27/08/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 12,230 74,603,000
26/08/2020 6,100 -0.20 -3.28 6,300 6,200 6,000 14,980 91,378,000
25/08/2020 6,300 0.20 3.17 6,100 6,300 6,100 13,670 86,121,000
24/08/2020 6,100 0.10 1.64 6,000 6,100 5,900 127,700 778,970,000
21/08/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 3,770 22,620,000
20/08/2020 6,000 -0.10 -1.67 6,100 6,100 5,700 70,900 425,400,000
19/08/2020 6,100 0.30 4.92 5,800 6,300 5,800 16,990 103,639,000
18/08/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 3,560 20,648,000
17/08/2020 5,800 0.10 1.72 5,700 5,900 5,600 50,400 292,320,000
14/08/2020 5,700 -0.50 -8.77 6,200 6,100 5,700 2,150 12,255,000
13/08/2020 6,200 0.10 1.61 6,100 6,300 6,100 9,750 60,450,000
12/08/2020 6,100 0.50 8.20 5,600 6,100 5,700 15,470 94,367,000
11/08/2020 5,600 0.10 1.79 5,500 5,800 5,600 4,680 26,208,000
10/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 23,800 130,900,000
07/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,230 12,265,000
06/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 4,250 23,375,000
05/08/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 3,040 16,720,000
04/08/2020 5,500 0.10 1.82 5,400 5,600 5,400 1,530 8,415,000
03/08/2020 5,400 0.10 1.85 5,300 5,500 5,200 6,170 33,318,000
31/07/2020 5,300 0.10 1.89 5,200 5,300 5,000 3,460 18,338,000
30/07/2020 5,200 0.20 3.85 5,000 5,300 5,200 18,200 94,640,000
29/07/2020 5,000 -0.40 -8.00 5,400 5,300 4,900 9,690 48,450,000
28/07/2020 5,400 0.30 5.56 5,100 5,500 5,100 46,500 251,100,000
27/07/2020 5,100 -0.50 -9.80 5,600 5,400 5,100 104,000 530,400,000
24/07/2020 5,600 -0.30 -5.36 5,900 5,900 5,600 96,000 537,600,000
23/07/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 55,500 327,450,000
22/07/2020 5,900 0.10 1.69 5,800 6,000 5,800 9,360 55,224,000
21/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 5,530 32,074,000
20/07/2020 5,800 0.20 3.45 5,600 5,800 5,600 3,210 18,618,000
17/07/2020 5,600 -0.10 -1.79 5,700 5,800 5,600 9,470 53,032,000
16/07/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 5,370 30,609,000
15/07/2020 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 4,650 26,505,000
14/07/2020 5,700 -0.10 -1.75 5,800 5,900 5,700 87,600 499,320,000
13/07/2020 5,800 -0.10 -1.72 5,900 6,000 5,700 8,170 47,386,000
10/07/2020 5,900 0.10 1.69 5,800 6,000 5,800 3,180 18,762,000
09/07/2020 5,800 -0.10 -1.72 5,900 6,000 5,800 4,500 26,100,000
08/07/2020 5,900 -0.10 -1.69 6,000 6,000 5,900 7,540 44,486,000
07/07/2020 6,000 -0.10 -1.67 6,100 6,100 6,000 90,100 540,600,000
06/07/2020 6,100 0.10 1.64 6,000 6,200 6,000 4,640 28,304,000
03/07/2020 6,000 -0.10 -1.67 6,100 6,200 6,000 6,960 41,760,000
02/07/2020 6,100 0.10 1.64 6,000 6,500 6,000 6,150 37,515,000
01/07/2020 6,000 0.10 1.67 5,900 6,000 5,700 4,330 25,980,000
30/06/2020 5,900 0.40 6.78 5,500 5,900 5,500 16,600 97,940,000
29/06/2020 5,500 -0.60 -10.91 6,100 6,100 5,500 20,350 111,925,000
26/06/2020 6,100 -0.20 -3.28 6,300 6,400 6,100 193,300 1,179,130,000
25/06/2020 6,300 -0.60 -9.52 6,900 6,700 6,300 43,330 272,979,000
24/06/2020 6,900 -0.20 -2.90 7,100 7,100 6,600 18,730 129,237,000
23/06/2020 7,100 0.30 4.23 6,800 7,400 6,600 40,660 288,686,000
22/06/2020 6,800 0.40 5.88 6,400 6,900 6,400 44,960 305,728,000
19/06/2020 6,400 0.20 3.13 6,200 6,400 6,200 178,600 1,143,040,000
18/06/2020 6,200 -0.10 -1.61 6,300 6,300 6,100 4,140 25,668,000
17/06/2020 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 13,970 88,011,000
16/06/2020 6,300 0.20 3.17 6,100 6,400 6,100 15,850 99,855,000
15/06/2020 6,100 0.10 1.64 6,000 6,500 5,600 23,900 145,790,000
12/06/2020 6,000 -0.10 -1.67 6,100 6,000 5,500 15,450 92,700,000
11/06/2020 6,100 -0.50 -8.20 6,600 7,200 6,100 34,030 207,583,000
10/06/2020 6,600 0.60 9.09 6,000 6,600 6,000 43,130 284,658,000
09/06/2020 6,000 -0.10 -1.67 6,100 6,200 6,000 18,300 109,800,000
08/06/2020 6,100 0.50 8.20 5,600 6,100 5,600 366,700 2,236,870,000
06/06/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 8,900 49,840,000
05/06/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 8,900 49,840,000
04/06/2020 5,600 0.10 1.79 5,500 5,800 5,500 7,550 42,280,000
03/06/2020 5,500 -0.20 -3.64 5,700 5,700 5,400 12,760 70,180,000
02/06/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 16,240 92,568,000
01/06/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 10,040 57,228,000
31/05/2020 5,700 0.40 7.02 5,300 5,800 5,100 18,970 108,129,000
29/05/2020 5,700 0.40 7.02 5,300 5,800 5,100 18,970 108,129,000
28/05/2020 5,300 -0.30 -5.66 5,600 5,600 5,200 25,420 134,726,000
27/05/2020 5,600 -0.10 -1.79 5,700 5,700 5,600 14,390 80,584,000
26/05/2020 5,700 -0.10 -1.75 5,800 5,800 5,700 11,430 65,151,000
25/05/2020 5,800 0.20 3.45 5,600 6,000 5,700 24,600 142,680,000
24/05/2020 5,600 -0.50 -8.93 6,100 6,100 5,600 29,230 163,688,000
22/05/2020 5,600 -0.50 -8.93 6,100 6,100 5,600 29,230 163,688,000
21/05/2020 6,100 0.10 1.64 6,000 6,200 6,000 16,610 101,321,000
20/05/2020 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 15,190 91,140,000
19/05/2020 6,000 -0.20 -3.33 6,200 6,300 6,000 24,850 149,100,000
18/05/2020 6,200 0.10 1.61 6,100 6,400 5,600 22,130 137,206,000
17/05/2020 6,100 -0.60 -9.84 6,700 7,000 6,100 74,440 454,084,000
15/05/2020 6,100 -0.60 -9.84 6,700 7,000 6,100 74,440 454,084,000
14/05/2020 6,700 -0.30 -4.48 7,000 7,000 6,600 21,260 142,442,000
13/05/2020 7,000 0.60 8.57 6,400 7,000 6,400 51,580 361,060,000
12/05/2020 6,400 0.10 1.56 6,300 6,400 6,200 14,700 94,080,000
11/05/2020 6,300 0.10 1.59 6,200 6,300 6,100 14,360 90,468,000
10/05/2020 6,200 0.10 1.61 6,100 6,400 6,100 19,210 119,102,000
08/05/2020 6,200 0.10 1.61 6,100 6,400 6,100 19,210 119,102,000
07/05/2020 6,100 -0.10 -1.64 6,200 6,300 6,100 19,810 120,841,000
06/05/2020 6,200 0.10 1.61 6,100 6,300 6,100 20,630 127,906,000
05/05/2020 6,100 -0.10 -1.64 6,200 6,300 6,100 6,660 40,626,000
04/05/2020 6,200 -0.10 -1.61 6,300 6,400 6,100 19,040 118,048,000
01/05/2020 6,300 0.10 1.59 6,200 6,400 6,000 26,860 169,218,000
30/04/2020 6,300 0.10 1.59 6,200 6,400 6,000 26,860 169,218,000
29/04/2020 6,300 0.10 1.59 6,200 6,400 6,000 26,860 169,218,000
28/04/2020 6,200 -0.30 -4.84 6,500 6,700 6,000 16,050 99,510,000
27/04/2020 6,500 0.50 7.69 6,000 6,500 5,900 16,560 107,640,000
26/04/2020 6,000 -0.40 -6.67 6,400 6,500 5,800 87,040 522,240,000
24/04/2020 6,000 -0.40 -6.67 6,400 6,500 5,800 87,040 522,240,000
23/04/2020 6,400 0.50 7.81 5,900 6,400 6,200 78,720 503,808,000
22/04/2020 5,900 0.50 8.47 5,400 5,900 5,000 79,870 471,233,000
21/04/2020 5,400 -0.60 -11.11 6,000 6,000 5,400 13,380 72,252,000
20/04/2020 6,000 -0.20 -3.33 6,200 6,100 5,600 35,920 215,520,000
19/04/2020 6,200 -0.60 -9.68 6,800 6,700 6,200 66,230 410,626,000
17/04/2020 6,200 -0.60 -9.68 6,800 6,700 6,200 66,230 410,626,000
16/04/2020 6,800 0.40 5.88 6,400 6,900 6,000 42,860 291,448,000
15/04/2020 6,400 0.50 7.81 5,900 6,400 6,200 87,550 560,320,000
14/04/2020 5,900 0.50 8.47 5,400 5,900 5,100 115,600 682,040,000
13/04/2020 5,400 0.10 1.85 5,300 5,500 4,900 4,540 24,516,000
12/04/2020 5,300 -0.20 -3.77 5,500 5,400 5,200 4,280 22,684,000
10/04/2020 5,300 -0.20 -3.77 5,500 5,400 5,200 4,280 22,684,000
09/04/2020 5,500 0.10 1.82 5,400 5,800 5,400 7,500 41,250,000
08/04/2020 5,400 0.40 7.41 5,000 5,400 4,800 60,040 324,216,000
07/04/2020 5,000 0.10 2.00 4,900 5,000 4,600 5,120 25,600,000
06/04/2020 4,900 0.10 2.04 4,800 5,100 4,800 6,210 30,429,000
05/04/2020 4,800 0.20 4.17 4,600 5,000 4,400 51,880 249,024,000
03/04/2020 4,800 0.20 4.17 4,600 5,000 4,400 51,880 249,024,000
02/04/2020 4,600 0.20 4.35 4,400 4,600 4,300 5,810 26,726,000
01/04/2020 4,600 0.20 4.35 4,400 4,600 4,300 5,810 26,726,000
31/03/2020 4,400 0.20 4.55 4,200 4,600 4,000 45,870 201,828,000
30/03/2020 4,200 -0.40 -9.52 4,600 4,500 4,200 15,490 65,058,000
29/03/2020 4,600 -0.40 -8.70 5,000 5,000 4,600 7,670 35,282,000
27/03/2020 4,600 -0.40 -8.70 5,000 5,000 4,600 7,670 35,282,000
26/03/2020 5,000 -0.20 -4.00 5,200 5,100 4,800 5,390 26,950,000
25/03/2020 5,200 0.30 5.77 4,900 5,300 4,900 67,060 348,712,000
24/03/2020 4,900 0.20 4.08 4,700 4,900 4,600 3,270 16,023,000
23/03/2020 4,700 -0.50 -10.64 5,200 5,200 4,700 34,500 162,150,000
22/03/2020 5,200 0.40 7.69 4,800 5,200 5,000 104,460 543,192,000
20/03/2020 5,200 0.40 7.69 4,800 5,200 5,000 104,460 543,192,000
19/03/2020 4,800 -0.20 -4.17 5,000 5,100 4,800 6,060 29,088,000
18/03/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 6,810 34,050,000
17/03/2020 5,000 -0.20 -4.00 5,200 5,200 5,000 8,470 42,350,000
16/03/2020 5,200 0.30 5.77 4,900 5,200 4,800 61,600 320,320,000
13/03/2020 4,900 -0.20 -4.08 5,100 5,100 4,700 95,400 467,460,000
12/03/2020 5,100 -0.20 -3.92 5,300 5,200 5,000 82,700 421,770,000
11/03/2020 5,300 0.30 5.66 5,000 5,500 5,100 153,900 815,670,000
10/03/2020 5,000 -0.50 -10.00 5,500 5,400 5,000 18,550 92,750,000
09/03/2020 5,500 -0.60 -10.91 6,100 6,000 5,500 20,610 113,355,000
06/03/2020 6,100 -0.60 -9.84 6,700 6,400 6,100 46,620 284,382,000
05/03/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,200 82,000 549,400,000
04/03/2020 6,700 -0.10 -1.49 6,800 6,900 6,200 112,650 754,755,000
03/03/2020 6,800 -0.20 -2.94 7,000 7,100 6,300 128,530 874,004,000
02/03/2020 7,000 0.10 1.43 6,900 7,100 6,800 1,510 10,570,000
28/02/2020 6,900 -0.10 -1.45 7,000 7,100 6,700 22,180 153,042,000
27/02/2020 7,000 0.30 4.29 6,700 7,000 6,600 39,990 279,930,000
26/02/2020 6,700 0.10 1.49 6,600 6,900 6,100 24,000 160,800,000
25/02/2020 6,600 -0.60 -9.09 7,200 7,000 6,500 902,800 5,958,480,000
24/02/2020 7,200 -0.10 -1.39 7,300 7,300 6,900 32,490 233,928,000
21/02/2020 7,300 0.00 ■■ 0.00 7,300 7,400 7,000 4,390 32,047,000
20/02/2020 7,300 -0.40 -5.48 7,700 7,900 7,000 86,750 633,275,000
19/02/2020 7,700 0.40 5.19 7,300 8,000 7,000 88,220 679,294,000
18/02/2020 7,300 -0.50 -6.85 7,800 8,100 7,100 89,680 654,664,000
17/02/2020 7,800 0.50 6.41 7,300 7,900 7,000 324,200 2,528,760,000
15/02/2020 7,300 -0.10 -1.37 7,400 7,500 7,000 19,310 140,963,000
14/02/2020 7,300 -0.10 -1.37 7,400 7,500 7,000 19,310 140,963,000
13/02/2020 7,400 0.50 6.76 6,900 7,500 6,900 65,370 483,738,000
12/02/2020 6,900 0.60 8.70 6,300 6,900 6,300 734,700 5,069,430,000
11/02/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 9,560 60,228,000
10/02/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 7,670 48,321,000
09/02/2020 6,300 0.20 3.17 6,100 6,300 6,100 12,760 80,388,000
07/02/2020 6,300 0.20 3.17 6,100 6,300 6,100 12,760 80,388,000
06/02/2020 6,100 0.30 4.92 5,800 6,100 5,500 7,530 45,933,000
05/02/2020 5,800 0.00 ■■ 0.00 5,800 6,200 5,800 14,170 82,186,000
04/02/2020 5,800 0.50 8.62 5,300 5,800 5,300 33,210 192,618,000
03/02/2020 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 4,480 23,744,000
02/02/2020 5,300 -0.20 -3.77 5,500 5,500 5,300 4,630 24,539,000
31/01/2020 5,300 -0.20 -3.77 5,500 5,500 5,300 4,630 24,539,000
30/01/2020 5,500 -0.10 -1.82 5,600 5,600 5,300 1,520 8,360,000
29/01/2020 5,600 0.10 1.79 5,500 5,600 5,400 5,420 30,352,000
28/01/2020 5,600 0.10 1.79 5,500 5,600 5,400 5,420 30,352,000
27/01/2020 5,600 0.10 1.79 5,500 5,600 5,400 5,420 30,352,000
26/01/2020 5,600 0.10 1.79 5,500 5,600 5,400 5,420 30,352,000
24/01/2020 5,600 0.10 1.79 5,500 5,600 5,400 5,420 30,352,000
23/01/2020 5,600 0.10 1.79 5,500 5,600 5,400 5,420 30,352,000
22/01/2020 5,600 0.10 1.79 5,500 5,600 5,400 5,420 30,352,000
21/01/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 20,400 112,200,000
20/01/2020 5,500 0.00 ■■ 0.00 5,500 5,700 5,200 479,700 2,638,350,000
17/01/2020 5,500 -0.20 -3.64 5,900 5,600 5,200 24,200 133,100,000
16/01/2020 5,700 -0.20 -3.51 5,900 5,900 5,400 61,200 348,840,000
15/01/2020 5,900 -0.60 -10.17 6,500 6,600 5,900 209,800 1,237,820,000
14/01/2020 6,200 -0.50 -8.06 6,700 7,300 6,100 428,300 2,655,460,000
13/01/2020 6,700 -0.10 -1.49 6,800 6,800 6,200 6,070 40,669,000
10/01/2020 6,800 -0.10 -1.47 6,900 7,200 6,300 22,980 156,264,000
09/01/2020 6,900 0.10 1.45 6,800 7,200 6,400 12,210 84,249,000
08/01/2020 6,800 -0.70 -10.29 7,500 7,300 6,800 362,500 2,465,000,000
07/01/2020 7,500 0.50 6.67 7,000 7,700 7,200 40,560 304,200,000
06/01/2020 7,000 0.60 8.57 6,400 7,000 6,400 91,160 638,120,000
03/01/2020 6,400 -0.70 -10.94 7,100 7,100 6,400 11,500 73,600,000
02/01/2020 7,100 -0.70 -9.86 7,800 7,100 7,100 13,810 98,051,000
31/12/2019 7,800 -0.80 -10.26 8,600 7,800 7,800 31,300 244,140,000
30/12/2019 8,600 -0.90 -10.47 9,500 8,700 8,600 58,360 501,896,000
27/12/2019 9,500 -1.00 -10.53 10,500 9,500 9,500 1,770 16,815,000
26/12/2019 10,500 -1.10 -10.48 11,600 11,400 10,500 8,000 84,000,000
25/12/2019 11,600 0.80 6.90 10,800 11,800 9,800 129,700 1,504,520,000
24/12/2019 10,800 0.90 8.33 9,900 10,800 9,000 89,050 961,740,000
23/12/2019 9,900 0.90 9.09 9,000 9,900 8,100 174,860 1,731,114,000
20/12/2019 9,000 0.10 1.11 8,900 9,000 8,700 25,370 228,330,000
19/12/2019 8,900 -0.10 -1.12 9,000 9,100 8,800 6,860 61,054,000
18/12/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,700 11,880 106,920,000
17/12/2019 9,000 -0.70 -7.78 9,700 9,600 8,800 66,520 598,680,000
16/12/2019 9,700 0.70 7.22 9,000 9,800 9,200 58,500 567,450,000
13/12/2019 9,000 0.40 4.44 8,600 9,300 8,600 283,700 2,553,300,000
12/12/2019 8,600 -0.90 -10.47 9,500 9,400 8,600 51,810 445,566,000
11/12/2019 9,500 -0.50 -5.26 10,000 10,100 9,500 930 8,835,000
10/12/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,600 5,420 54,200,000
09/12/2019 10,000 -0.20 -2.00 10,200 10,100 9,900 5,900 59,000,000
06/12/2019 10,200 0.20 1.96 10,000 10,500 9,700 34,120 348,024,000
05/12/2019 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 2,090 20,900,000
04/12/2019 10,000 -0.10 -1.00 10,100 10,100 9,900 56,600 566,000,000
03/12/2019 10,100 0.10 0.99 10,000 10,100 9,600 4,250 42,925,000
02/12/2019 10,000 -0.60 -6.00 10,600 10,600 10,000 76,100 761,000,000
29/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 3,350 35,510,000
28/11/2019 10,600 0.30 2.83 10,300 11,000 10,000 24,940 264,364,000
27/11/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 8,680 89,404,000
26/11/2019 10,300 0.20 1.94 10,100 10,400 10,100 295,900 3,047,770,000
25/11/2019 10,100 0.10 0.99 10,000 10,900 9,500 27,580 278,558,000
22/11/2019 10,000 -0.50 -5.00 10,500 10,500 9,900 5,790 57,900,000
21/11/2019 10,500 0.00 ■■ 0.00 10,500 10,700 10,000 2,590 27,195,000
20/11/2019 10,500 -0.30 -2.86 10,800 10,700 9,800 15,960 167,580,000
19/11/2019 10,800 -1.10 -10.19 11,900 11,800 10,800 122,200 1,319,760,000
18/11/2019 11,900 0.80 6.72 11,100 12,100 11,000 20,340 242,046,000
15/11/2019 11,100 -1.20 -10.81 12,300 12,300 11,100 9,410 104,451,000
14/11/2019 12,300 0.70 5.69 11,600 12,700 10,500 484,700 5,961,810,000
13/11/2019 11,600 -1.20 -10.34 12,800 13,000 11,600 25,580 296,728,000
12/11/2019 12,800 -1.40 -10.94 14,200 14,100 12,800 95,600 1,223,680,000
11/11/2019 14,200 0.10 0.70 14,100 14,500 12,700 21,560 306,152,000
08/11/2019 14,100 0.50 3.55 13,600 14,500 12,300 30,100 424,410,000
07/11/2019 13,600 1.10 8.09 12,500 13,700 11,300 94,410 1,283,976,000
06/11/2019 12,500 1.10 8.80 11,400 12,500 10,300 55,920 699,000,000
05/11/2019 11,400 -1.20 -10.53 12,600 11,600 11,400 23,700 270,180,000
04/11/2019 12,600 -1.30 -10.32 13,900 13,800 12,600 14,910 187,866,000
01/11/2019 13,900 -0.70 -5.04 14,600 14,800 13,200 2,810 39,059,000
31/10/2019 14,600 -0.20 -1.37 14,800 15,500 13,400 787,900 11,503,340,000
30/10/2019 14,800 -1.20 -8.11 16,000 15,900 14,400 212,100 3,139,080,000
29/10/2019 16,000 -1.70 -10.63 17,700 17,000 16,000 6,270 100,320,000
28/10/2019 17,700 0.60 3.39 17,100 18,700 15,400 51,900 918,630,000
25/10/2019 17,100 -1.90 -11.11 19,000 20,400 17,100 18,290 312,759,000
24/10/2019 19,000 1.60 8.42 17,400 19,100 15,700 56,320 1,070,080,000
23/10/2019 17,400 1.50 8.62 15,900 17,400 14,400 439,900 7,654,260,000
22/10/2019 15,900 -1.70 -10.69 17,600 17,600 15,900 150,800 2,397,720,000
21/10/2019 17,600 -0.40 -2.27 18,000 18,800 16,200 24,790 436,304,000
18/10/2019 18,000 0.40 2.22 17,600 18,400 15,900 42,310 761,580,000
17/10/2019 17,600 -1.90 -10.80 19,500 20,800 17,600 423,500 7,453,600,000
16/10/2019 19,500 -2.10 -10.77 21,600 21,800 19,500 505,700 9,861,150,000
15/10/2019 21,600 -2.30 -10.65 23,900 24,000 21,600 33,330 719,928,000
14/10/2019 23,900 0.90 3.77 23,000 24,000 22,200 24,160 577,424,000
11/10/2019 23,000 -0.20 -0.87 23,200 23,800 20,900 477,000 10,971,000,000
10/10/2019 23,200 -2.50 -10.78 25,700 25,900 23,200 29,700 689,040,000
09/10/2019 25,700 -1.00 -3.89 26,700 26,700 24,100 26,580 683,106,000
08/10/2019 26,700 -0.30 -1.12 27,000 27,500 25,800 30,320 809,544,000
07/10/2019 27,000 -1.70 -6.30 28,700 29,200 25,900 42,880 1,157,760,000
04/10/2019 28,700 2.60 9.06 26,100 28,700 23,500 69,730 2,001,251,000
03/10/2019 26,600 -0.20 -0.75 26,800 26,900 24,200 46,680 1,241,688,000
02/10/2019 26,800 -1.60 -5.97 28,400 28,200 25,600 40,090 1,074,412,000
01/10/2019 28,400 -2.20 -7.75 30,600 30,700 27,600 43,090 1,223,756,000
30/09/2019 30,600 -0.80 -2.61 31,400 32,300 28,300 29,230 894,438,000
27/09/2019 31,400 2.10 6.69 29,300 32,200 26,400 79,570 2,498,498,000
26/09/2019 29,300 2.60 8.87 26,700 29,300 26,400 84,820 2,485,226,000
25/09/2019 26,700 -0.20 -0.75 26,900 27,000 26,400 10,280 274,476,000
24/09/2019 26,900 -0.20 -0.74 27,100 27,400 26,500 11,380 306,122,000
23/09/2019 27,100 -0.40 -1.48 27,500 27,800 26,900 13,490 365,579,000
20/09/2019 27,500 0.30 1.09 27,200 28,000 26,700 19,090 524,975,000
19/09/2019 27,200 0.40 1.47 26,800 28,000 26,400 31,320 851,904,000
18/09/2019 26,800 0.40 1.49 26,400 27,500 26,000 34,570 926,476,000
17/09/2019 26,400 0.20 0.76 26,200 26,700 25,500 26,390 696,696,000
16/09/2019 26,200 0.10 0.38 26,100 26,800 25,500 24,380 638,756,000
13/09/2019 26,100 0.10 0.38 26,000 27,000 25,400 23,630 616,743,000
12/09/2019 26,000 -0.50 -1.92 26,500 27,500 25,000 344,600 8,959,600,000
11/09/2019 26,500 -1.00 -3.77 27,500 27,900 26,000 39,460 1,045,690,000
10/09/2019 27,500 0.80 2.91 26,700 29,100 25,300 69,000 1,897,500,000
09/09/2019 26,700 2.40 8.99 24,300 26,700 23,500 83,640 2,233,188,000
06/09/2019 24,300 2.20 9.05 22,100 24,300 21,400 62,780 1,525,554,000
05/09/2019 22,100 2.00 9.05 20,100 22,100 20,500 85,210 1,883,141,000
04/09/2019 20,100 1.80 8.96 18,300 20,100 18,000 69,920 1,405,392,000
03/09/2019 18,300 1.60 8.74 16,700 18,300 16,700 2,330 42,639,000
30/08/2019 20,000 0.70 3.50 19,300 20,200 18,500 14,020 280,400,000
29/08/2019 19,300 -0.20 -1.04 19,500 19,500 17,600 14,990 289,307,000
28/08/2019 19,500 -1.00 -5.13 20,500 20,700 19,500 17,180 335,010,000
27/08/2019 20,500 0.10 0.49 20,400 20,800 20,100 15,110 309,755,000
26/08/2019 20,400 0.00 ■■ 0.00 20,400 20,800 20,100 8,490 173,196,000
23/08/2019 20,400 0.00 ■■ 0.00 20,400 20,700 20,200 9,390 191,556,000
22/08/2019 20,400 -0.30 -1.47 20,700 21,200 20,400 17,140 349,656,000
21/08/2019 20,700 -0.50 -2.42 21,200 21,500 20,700 12,970 268,479,000
20/08/2019 21,200 -0.30 -1.42 21,500 22,000 20,800 25,120 532,544,000
19/08/2019 21,500 0.50 2.33 21,000 22,100 20,500 36,350 781,525,000
16/08/2019 21,000 0.00 ■■ 0.00 21,000 21,500 20,500 17,100 359,100,000
15/08/2019 21,000 0.20 0.95 20,800 21,400 20,500 17,380 364,980,000
14/08/2019 20,800 0.50 2.40 20,300 21,500 20,000 27,720 576,576,000
13/08/2019 20,300 0.00 ■■ 0.00 20,300 20,800 20,000 5,490 111,447,000
12/08/2019 20,300 -0.40 -1.97 20,700 21,400 20,000 15,880 322,364,000
09/08/2019 20,700 -0.30 -1.45 21,000 21,800 19,900 20,680 428,076,000
08/08/2019 21,000 -0.40 -1.90 21,400 21,800 20,900 19,510 409,710,000
07/08/2019 21,400 -0.70 -3.27 22,100 22,600 21,300 56,210 1,202,894,000
06/08/2019 22,100 2.00 9.05 20,100 22,100 19,500 59,250 1,309,425,000
05/08/2019 20,100 -0.20 -1.00 20,300 20,600 20,000 7,170 144,117,000
02/08/2019 20,300 -0.50 -2.46 20,800 20,800 20,300 7,850 159,355,000
01/08/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,400 12,220 254,176,000
31/07/2019 20,800 0.30 1.44 20,500 20,800 20,000 15,080 313,664,000
30/07/2019 20,500 0.50 2.44 20,000 21,000 19,700 15,160 310,780,000
29/07/2019 20,000 0.20 1.00 19,800 20,400 19,300 10,700 214,000,000
26/07/2019 19,800 0.30 1.52 19,500 20,500 19,000 21,570 427,086,000
25/07/2019 19,500 -0.80 -4.10 20,300 20,300 19,400 14,210 277,095,000
24/07/2019 20,300 -1.50 -7.39 21,800 22,500 20,300 41,960 851,788,000
23/07/2019 21,800 1.90 8.72 19,900 21,800 19,900 97,540 2,126,372,000
22/07/2019 19,900 1.80 9.05 18,100 19,900 18,100 44,020 875,998,000
19/07/2019 18,100 1.60 8.84 16,500 18,100 14,900 47,350 857,035,000
18/07/2019 16,500 -0.60 -3.64 17,100 18,000 16,500 12,810 211,365,000
17/07/2019 17,100 0.10 0.58 17,000 17,700 16,700 14,170 242,307,000
16/07/2019 17,000 -0.40 -2.35 17,400 18,000 16,900 12,020 204,340,000
15/07/2019 17,400 -0.60 -3.45 18,000 18,700 17,400 21,790 379,146,000
12/07/2019 18,000 0.50 2.78 17,500 18,500 17,000 25,190 453,420,000
11/07/2019 17,500 0.70 4.00 16,800 18,000 16,400 25,040 438,200,000
10/07/2019 16,800 0.40 2.38 16,400 16,900 16,100 16,920 284,256,000
09/07/2019 16,400 0.30 1.83 16,100 17,000 15,900 19,950 327,180,000
08/07/2019 16,100 0.00 ■■ 0.00 16,100 16,100 15,800 17,300 278,530,000
05/07/2019 16,100 -0.40 -2.48 16,500 16,600 16,000 16,970 273,217,000
04/07/2019 16,500 -0.70 -4.24 17,200 17,600 16,500 13,760 227,040,000
03/07/2019 17,200 -0.50 -2.91 17,700 17,800 17,000 10,450 179,740,000
02/07/2019 17,700 0.70 3.95 17,000 18,200 17,000 18,870 333,999,000
01/07/2019 17,000 0.50 2.94 16,500 17,000 16,200 16,620 282,540,000
28/06/2019 16,500 0.20 1.21 16,300 16,700 16,000 15,010 247,665,000
27/06/2019 16,300 0.00 ■■ 0.00 16,300 16,500 16,000 9,700 158,110,000
26/06/2019 16,300 -0.20 -1.23 16,500 16,800 16,000 15,180 247,434,000
25/06/2019 16,500 -0.40 -2.42 16,900 17,400 16,200 25,510 420,915,000
24/06/2019 16,900 -1.00 -5.92 17,900 18,400 16,900 48,460 818,974,000
21/06/2019 17,900 1.60 8.94 16,300 17,900 16,000 85,990 1,539,221,000
20/06/2019 16,300 1.40 8.59 14,900 16,300 15,300 42,880 698,944,000
19/06/2019 14,900 1.30 8.72 13,600 14,900 14,600 2,830 42,167,000
18/06/2019 13,600 1.20 8.82 12,400 13,600 13,400 2,280 31,008,000
17/06/2019 12,400 1.10 8.87 11,300 12,400 11,300 2,080 25,792,000
16/06/2019 11,300 1.00 8.85 10,300 11,300 10,200 19,690 222,497,000
14/06/2019 11,300 1.00 8.85 10,300 11,300 10,200 19,690 222,497,000
13/06/2019 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 10,290 105,987,000
11/06/2019 10,700 0.10 0.93 10,600 11,000 10,400 32,150 344,005,000
10/06/2019 10,600 0.20 1.89 10,400 10,600 10,200 33,730 357,538,000
09/06/2019 10,400 0.10 0.96 10,300 10,500 10,100 35,430 368,472,000
07/06/2019 10,400 0.10 0.96 10,300 10,500 10,100 35,430 368,472,000
06/06/2019 10,300 -0.70 -6.80 11,000 11,100 10,300 5,890 60,667,000
05/06/2019 11,000 0.20 1.82 10,800 11,200 10,700 8,500 93,500,000
04/06/2019 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 4,780 51,624,000
03/06/2019 10,800 0.50 4.63 10,300 10,800 10,000 11,010 118,908,000
02/06/2019 10,300 -0.20 -1.94 10,500 10,500 10,000 4,240 43,672,000
31/05/2019 10,300 -0.20 -1.94 10,500 10,500 10,000 4,240 43,672,000
30/05/2019 10,500 0.10 0.95 10,400 10,600 10,100 7,110 74,655,000
29/05/2019 10,400 0.10 0.96 10,300 10,500 10,000 13,320 138,528,000
28/05/2019 10,300 0.10 0.97 10,200 10,700 9,900 15,240 156,972,000
27/05/2019 10,200 -0.30 -2.94 10,500 10,700 9,900 12,880 131,376,000
26/05/2019 10,500 -0.50 -4.76 11,000 11,100 10,500 28,110 295,155,000
24/05/2019 10,500 -0.50 -4.76 11,000 11,100 10,500 28,110 295,155,000
23/05/2019 11,000 -0.50 -4.55 11,500 12,200 10,900 30,520 335,720,000
22/05/2019 11,500 1.00 8.70 10,500 11,500 10,800 34,280 394,220,000
21/05/2019 10,500 0.90 8.57 9,600 10,500 10,500 8,910 93,555,000
20/05/2019 9,600 0.80 8.33 8,800 9,600 9,600 7,900 75,840,000
19/05/2019 8,800 0.80 9.09 8,000 8,800 7,900 21,190 186,472,000
17/05/2019 8,800 0.80 9.09 8,000 8,800 7,900 21,190 186,472,000
16/05/2019 8,000 0.20 2.50 7,800 8,300 7,700 9,850 78,800,000
15/05/2019 7,800 0.10 1.28 7,700 8,000 7,500 13,580 105,924,000
14/05/2019 7,700 0.10 1.30 7,600 7,800 7,300 12,350 95,095,000
13/05/2019 7,600 0.10 1.32 7,500 7,700 7,300 12,780 97,128,000
12/05/2019 7,500 0.20 2.67 7,300 7,700 7,200 13,060 97,950,000
10/05/2019 7,500 0.20 2.67 7,300 7,700 7,200 13,060 97,950,000
09/05/2019 7,300 -0.40 -5.48 7,700 7,800 7,300 10,650 77,745,000
08/05/2019 7,700 -0.10 -1.30 7,800 7,900 7,500 10,050 77,385,000
07/05/2019 7,800 0.50 6.41 7,300 7,800 7,100 16,510 128,778,000
06/05/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,100 12,570 91,761,000
05/05/2019 7,300 -0.10 -1.37 7,400 7,600 7,200 10,630 77,599,000
03/05/2019 7,300 -0.10 -1.37 7,400 7,600 7,200 10,630 77,599,000
02/05/2019 7,400 -0.40 -5.41 7,800 8,100 7,400 8,460 62,604,000
01/05/2019 7,800 -0.10 -1.28 7,900 8,000 7,600 3,060 23,868,000
30/04/2019 7,800 -0.10 -1.28 7,900 8,000 7,600 3,060 23,868,000
29/04/2019 7,800 -0.10 -1.28 7,900 8,000 7,600 3,060 23,868,000
28/04/2019 7,800 -0.10 -1.28 7,900 8,000 7,600 3,060 23,868,000
26/04/2019 7,800 -0.10 -1.28 7,900 8,000 7,600 3,060 23,868,000
25/04/2019 7,900 -0.30 -3.80 8,200 8,400 7,500 11,520 91,008,000
24/04/2019 8,200 -0.40 -4.88 8,600 8,600 7,800 18,620 152,684,000
23/04/2019 8,600 -0.90 -10.47 9,500 9,400 8,600 30,820 265,052,000
22/04/2019 9,500 0.50 5.26 9,000 9,800 8,500 31,750 301,625,000
21/04/2019 9,000 0.80 8.89 8,200 9,000 7,900 80,100 720,900,000
19/04/2019 9,000 0.80 8.89 8,200 9,000 7,900 80,100 720,900,000
18/04/2019 8,200 0.70 8.54 7,500 8,200 7,400 60,090 492,738,000
17/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 20,150 151,125,000
16/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 10,550 79,125,000
15/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 7,170 53,775,000
14/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 7,170 53,775,000
12/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 7,170 53,775,000
11/04/2019 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 8,050 60,375,000
10/04/2019 7,500 -0.10 -1.33 7,600 7,700 7,400 9,910 74,325,000
09/04/2019 7,600 0.10 1.32 7,500 7,800 7,300 18,720 142,272,000
08/04/2019 7,500 0.10 1.33 7,400 7,700 7,200 17,060 127,950,000
07/04/2019 7,400 -0.10 -1.35 7,500 7,700 7,200 13,550 100,270,000
05/04/2019 7,400 -0.10 -1.35 7,500 7,700 7,200 13,550 100,270,000
04/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,200 13,730 102,975,000
03/04/2019 7,500 0.00 ■■ 0.00 7,500 7,900 7,200 9,410 70,575,000
02/04/2019 7,500 0.10 1.33 7,400 7,700 7,100 15,030 112,725,000
01/04/2019 7,400 0.20 2.70 7,200 7,900 7,200 42,770 316,498,000
29/03/2019 7,200 -0.30 -4.17 7,500 7,600 7,000 18,740 134,928,000
28/03/2019 7,500 -0.20 -2.67 7,700 7,800 7,400 7,210 54,075,000
27/03/2019 7,700 0.20 2.60 7,500 7,800 7,100 22,360 172,172,000
26/03/2019 7,500 -0.10 -1.33 7,600 7,600 7,200 15,300 114,750,000
25/03/2019 7,600 -0.10 -1.32 7,700 7,700 7,400 14,380 109,288,000
22/03/2019 7,700 0.30 3.90 7,400 7,800 7,200 31,500 242,550,000
21/03/2019 7,400 -0.10 -1.35 7,500 7,600 7,200 25,380 187,812,000
20/03/2019 7,500 -0.10 -1.33 7,600 7,800 7,200 17,920 134,400,000
19/03/2019 7,600 0.40 5.26 7,200 7,900 7,200 40,140 305,064,000
18/03/2019 7,200 0.60 8.33 6,600 7,200 7,200 6,970 50,184,000
15/03/2019 6,600 0.60 9.09 6,000 6,600 6,600 2,990 19,734,000
14/03/2019 6,000 0.50 8.33 5,500 6,000 5,500 9,000 54,000,000
13/03/2019 5,500 -0.10 -1.82 5,600 5,700 5,500 3,700 20,350,000
12/03/2019 5,600 0.10 1.79 5,500 5,600 5,500 7,430 41,608,000
11/03/2019 5,500 0.10 1.82 5,400 5,500 5,400 1,610 8,855,000
08/03/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 7,970 43,835,000
07/03/2019 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 930 5,022,000
06/03/2019 5,500 0.00 ■■ 0.00 5,500 5,700 5,300 3,210 17,655,000
05/03/2019 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 2,880 15,840,000
04/03/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 2,050 11,275,000
01/03/2019 5,500 -0.20 -3.64 5,700 5,500 5,500 10 55,000
28/02/2019 5,700 0.20 3.51 5,500 5,700 5,500 14,490 82,593,000
27/02/2019 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 13,480 74,140,000
26/02/2019 5,500 -0.30 -5.45 5,800 5,600 5,500 8,810 48,455,000
25/02/2019 5,800 0.50 8.62 5,300 5,800 5,800 10 58,000
22/02/2019 5,300 0.30 5.66 5,000 5,300 5,000 420 2,226,000
30/01/2019 5,000 0.10 2.00 4,900 5,000 4,500 30 150,000
02/01/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
28/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
27/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
26/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
25/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
24/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
21/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
20/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
19/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
18/12/2018 5,000 0.40 8.00 4,600 5,000 5,000 100 500,000
17/12/2018 4,600 0.40 8.70 4,200 4,600 4,200 500 2,300,000
14/12/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,200 5,040,000
13/12/2018 4,200 -0.40 -9.52 4,600 4,200 4,200 200 840,000
12/12/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
11/12/2018 4,600 -0.20 -4.35 4,800 4,600 4,600 100 460,000
10/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
07/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
06/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
05/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
04/12/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 800 3,840,000
03/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
29/11/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
28/11/2018 5,000 0.30 6.00 4,700 5,000 4,400 4,200 21,000,000
27/11/2018 4,700 -0.40 -8.51 5,100 4,700 4,600 7,700 36,190,000
26/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
23/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
22/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
21/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
20/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
19/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
16/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
15/11/2018 5,100 0.40 7.84 4,700 5,100 5,100 100 510,000
14/11/2018 4,700 -0.50 -10.64 5,200 4,700 4,700 42,300 198,810,000
13/11/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 62,900 327,080,000
12/11/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
09/11/2018 5,200 -0.40 -7.69 5,600 5,200 5,200 1,000 5,200,000
08/11/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
07/11/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
06/11/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
05/11/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
02/11/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
01/11/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
31/10/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
30/10/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
29/10/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
26/10/2018 5,600 0.40 7.14 5,200 5,600 5,300 200 1,120,000
25/10/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
24/10/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
23/10/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
22/10/2018 5,200 -0.20 -3.85 5,400 5,200 5,200 100 520,000
19/10/2018 5,400 0.40 7.41 5,000 5,400 5,000 34,400 185,760,000
18/10/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
17/10/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
16/10/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
15/10/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
12/10/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 18,500 92,500,000
11/10/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
10/10/2018 5,000 0.40 8.00 4,600 5,000 5,000 100 500,000
09/10/2018 4,600 -0.50 -10.87 5,100 4,600 4,600 7,400 34,040,000
08/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
05/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
04/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
03/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
02/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
01/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
28/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
27/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
26/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
25/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
21/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
20/09/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 400 2,040,000
19/09/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
18/09/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
17/09/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 400 2,080,000
14/09/2018 5,200 0.10 1.92 5,100 5,400 4,600 1,600 8,320,000
13/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
12/09/2018 5,100 0.10 1.96 5,000 5,100 5,000 138,000 703,800,000
11/09/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 600 3,000,000
10/09/2018 5,000 0.20 4.00 4,800 5,000 4,800 16,800 84,000,000
07/09/2018 4,800 0.30 6.25 4,500 4,800 4,100 1,300 6,240,000
06/09/2018 4,500 -0.30 -6.67 4,800 4,500 4,500 4,000 18,000,000
05/09/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 2,700 12,960,000
04/09/2018 4,800 0.20 4.17 4,600 4,800 4,800 100 480,000
31/08/2018 4,600 -0.10 -2.17 4,700 4,800 4,600 300 1,380,000
30/08/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 15,000 70,500,000
29/08/2018 4,700 0.10 2.13 4,600 4,700 4,600 1,600 7,520,000
28/08/2018 4,600 0.20 4.35 4,500 4,600 4,500 1,100 5,060,000
27/08/2018 4,400 -0.10 -2.27 4,500 4,400 4,400 500 2,200,000
24/08/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 35,300 158,850,000
23/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
22/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 800 3,600,000
21/08/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 300 1,350,000
20/08/2018 4,600 -0.10 -2.17 4,700 4,700 4,500 5,000 23,000,000
17/08/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 400 1,880,000
16/08/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
15/08/2018 4,700 0.10 2.13 4,600 4,700 4,300 31,200 146,640,000
14/08/2018 4,600 -0.20 -4.35 4,800 4,800 4,600 44,000 202,400,000
13/08/2018 4,800 -0.10 -2.08 4,900 4,800 4,800 34,500 165,600,000
10/08/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 35,400 173,460,000
09/08/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 30,500 149,450,000
08/08/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
07/08/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 1,100 5,390,000
06/08/2018 4,900 -0.10 -2.04 5,000 4,900 4,900 100 490,000
03/08/2018 5,000 0.20 4.00 4,800 5,000 5,000 100 500,000
02/08/2018 4,800 -0.30 -6.25 5,100 4,900 4,800 1,300 6,240,000
01/08/2018 5,100 -0.10 -1.96 5,200 5,200 4,900 900 4,590,000
31/07/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
30/07/2018 5,200 0.10 1.92 5,100 5,200 5,200 100 520,000
27/07/2018 5,100 -0.10 -1.96 5,200 5,100 4,800 41,100 209,610,000
26/07/2018 5,200 0.10 1.92 5,100 5,200 4,700 1,100 5,720,000
25/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 4,900 24,990,000
23/07/2018 5,100 -0.10 -1.96 5,200 5,100 4,800 8,000 40,800,000
20/07/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
19/07/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
18/07/2018 5,200 0.30 5.77 4,900 5,200 4,500 10,200 53,040,000
17/07/2018 4,900 -0.30 -6.12 5,200 4,900 4,800 35,100 171,990,000
16/07/2018 5,200 0.20 3.85 5,000 5,200 4,600 15,100 78,520,000
13/07/2018 5,000 0.00 ■■ 0.00 5,000 5,200 4,800 800 4,000,000
12/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
11/07/2018 5,000 -0.30 -6.00 5,300 5,000 5,000 100 500,000
10/07/2018 5,300 0.30 5.66 5,000 5,300 5,300 100 530,000
09/07/2018 5,000 -0.40 -8.00 5,400 5,000 5,000 147,700 738,500,000
06/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
05/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
04/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
03/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
02/07/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300 1,650,000
29/06/2018 5,500 0.20 3.64 5,300 5,500 5,500 100 550,000
28/06/2018 5,300 0.40 7.55 4,900 5,300 5,300 100 530,000
27/06/2018 4,900 -0.50 -10.20 5,400 4,900 4,900 100 490,000
26/06/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 500 2,700,000
25/06/2018 5,400 0.40 7.41 5,000 5,400 5,400 100 540,000
22/06/2018 5,000 -0.20 -4.00 5,200 5,000 5,000 2,200 11,000,000
21/06/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
20/06/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
19/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 16,000 83,200,000
18/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,800 5,600 29,120,000
15/06/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
14/06/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 50,700 263,640,000
13/06/2018 5,200 0.20 3.85 5,000 5,200 4,900 819,600 4,261,920,000
12/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,600 600 3,000,000
11/06/2018 5,000 -0.10 -2.00 5,100 5,000 4,600 1,400 7,000,000
08/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
07/06/2018 5,100 -0.40 -7.84 5,500 5,600 5,000 1,200 6,120,000
06/06/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
05/06/2018 5,500 0.50 9.09 5,000 5,500 5,500 100 550,000
04/06/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 68,700 343,500,000
01/06/2018 5,000 0.30 6.00 4,700 5,000 4,500 94,200 471,000,000
31/05/2018 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 1,000 4,700,000
30/05/2018 4,700 -0.20 -4.26 4,900 5,000 4,500 2,700 12,690,000
29/05/2018 4,900 0.10 2.04 4,800 5,000 4,900 500 2,450,000
28/05/2018 4,800 0.30 6.25 4,500 4,800 4,200 600 2,880,000
25/05/2018 4,500 0.40 8.89 4,100 4,500 4,500 200 900,000
24/05/2018 4,100 -0.40 -9.76 4,500 4,900 4,100 600 2,460,000
23/05/2018 4,500 -0.20 -4.44 4,700 5,000 4,500 400 1,800,000
22/05/2018 4,700 -0.50 -10.64 5,200 5,100 4,700 1,100 5,170,000
21/05/2018 5,200 0.20 3.85 5,000 5,200 5,200 100 520,000
18/05/2018 5,000 0.30 6.00 4,700 5,000 5,000 2,800 14,000,000
17/05/2018 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 8,000 42,400,000
16/05/2018 5,300 -0.30 -5.66 5,600 5,500 5,300 1,000 5,300,000
15/05/2018 5,600 -0.20 -3.57 5,800 5,600 5,600 1,000 5,600,000
14/05/2018 5,800 0.10 1.72 5,700 6,000 5,800 200 1,160,000
11/05/2018 5,700 0.20 3.51 5,500 5,700 5,200 29,400 167,580,000
10/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 13,000 71,500,000
09/05/2018 5,500 0.20 3.64 5,300 5,700 5,400 10,700 58,850,000
08/05/2018 5,300 0.20 3.77 5,100 5,600 5,100 11,500 60,950,000
07/05/2018 5,100 -0.30 -5.88 5,400 5,700 5,100 25,000 127,500,000
04/05/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 300 1,620,000
03/05/2018 5,400 -0.10 -1.85 5,500 5,400 5,100 20,300 109,620,000
02/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300 1,650,000
27/04/2018 5,500 0.20 3.64 5,300 5,500 5,300 2,200 12,100,000
26/04/2018 5,300 -0.10 -1.89 5,400 5,300 5,200 200 1,060,000
24/04/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 2,100 11,340,000
23/04/2018 5,400 0.20 3.70 5,200 5,600 5,400 8,300 44,820,000
20/04/2018 5,200 -0.40 -7.69 5,600 5,200 5,200 100 520,000
19/04/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
18/04/2018 5,600 0.20 3.57 5,400 5,900 5,400 12,900 72,240,000
13/04/2018 5,700 0.40 7.02 5,300 5,700 5,400 1,300 7,410,000
12/04/2018 5,300 -0.20 -3.77 5,500 5,900 5,000 23,400 124,020,000
11/04/2018 5,500 0.30 5.45 5,200 5,700 5,300 52,800 290,400,000
10/04/2018 5,200 0.00 ■■ 0.00 5,200 5,600 5,200 8,800 45,760,000
09/04/2018 5,200 0.40 7.69 4,800 5,200 5,200 700 3,640,000
06/04/2018 4,800 -0.50 -10.42 5,300 5,600 4,800 12,600 60,480,000
05/04/2018 5,300 0.10 1.89 5,200 5,500 5,100 1,500 7,950,000
04/04/2018 5,200 0.00 ■■ 0.00 5,200 5,600 5,200 1,700 8,840,000
03/04/2018 5,200 -0.50 -9.62 5,700 5,700 5,200 3,500 18,200,000
02/04/2018 5,700 0.50 8.77 5,200 5,700 5,200 65,600 373,920,000
30/03/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 7,000 36,400,000
29/03/2018 5,200 -0.50 -9.62 5,700 5,700 5,200 13,100 68,120,000
28/03/2018 5,700 0.40 7.02 5,300 5,700 5,200 35,800 204,060,000
27/03/2018 5,300 -0.50 -9.43 5,800 6,200 5,300 29,100 154,230,000
26/03/2018 5,800 0.50 8.62 5,300 5,800 5,700 31,900 185,020,000
23/03/2018 5,300 0.40 7.55 4,900 5,300 5,000 65,600 347,680,000
22/03/2018 4,900 0.20 4.08 4,700 5,100 4,800 11,700 57,330,000
21/03/2018 4,700 0.00 ■■ 0.00 4,700 5,100 4,700 80,700 379,290,000
20/03/2018 4,700 0.10 2.13 4,600 4,900 4,700 145,400 683,380,000
19/03/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 8,400 38,640,000
16/03/2018 4,700 0.20 4.26 4,500 4,700 4,500 7,900 37,130,000
15/03/2018 4,500 -0.10 -2.22 4,600 4,600 4,500 33,600 151,200,000
14/03/2018 4,600 0.10 2.17 4,500 4,700 4,400 25,600 117,760,000
13/03/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 9,600 43,200,000
12/03/2018 4,500 -0.10 -2.22 4,600 4,700 4,500 43,400 195,300,000
09/03/2018 4,600 0.20 4.35 4,400 4,600 4,400 6,700 30,820,000
08/03/2018 4,400 0.00 ■■ 0.00 4,400 4,600 4,200 28,800 126,720,000
07/03/2018 4,400 -0.40 -9.09 4,800 4,700 4,400 57,800 254,320,000
06/03/2018 4,800 -0.20 -4.17 5,000 5,500 4,800 96,700 464,160,000
05/03/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,300 11,500,000
02/03/2018 5,000 0.40 8.00 4,600 5,000 4,200 29,900 149,500,000
01/03/2018 4,600 -0.30 -6.52 4,900 5,000 4,600 111,200 511,520,000
28/02/2018 4,900 -0.20 -4.08 5,100 5,100 4,700 8,000 39,200,000
27/02/2018 5,100 0.20 3.92 4,900 5,100 4,900 5,600 28,560,000
26/02/2018 4,900 0.10 2.04 4,800 5,000 4,700 10,100 49,490,000
23/02/2018 4,600 -0.20 -4.35 4,800 4,800 4,600 15,400 70,840,000
22/02/2018 4,800 -0.10 -2.08 4,900 5,200 4,700 9,300 44,640,000
21/02/2018 4,900 0.30 6.12 4,600 5,000 4,800 10,800 52,920,000
13/02/2018 4,600 -0.40 -8.70 5,000 5,200 4,500 352,900 1,623,340,000
12/02/2018 5,000 -0.50 -10.00 5,500 5,700 5,000 194,400 972,000,000
09/02/2018 5,500 -0.20 -3.64 5,700 5,800 5,500 203,700 1,120,350,000
08/02/2018 5,700 0.10 1.75 5,600 5,700 5,400 2,500 14,250,000
07/02/2018 5,600 0.10 1.79 5,500 5,600 5,500 38,500 215,600,000
06/02/2018 5,500 0.40 7.27 5,100 5,600 5,100 7,400 40,700,000
05/02/2018 5,100 -0.50 -9.80 5,600 5,800 5,100 37,200 189,720,000
02/02/2018 5,600 -0.60 -10.71 6,200 6,000 5,600 97,900 548,240,000
01/02/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 64,100 397,420,000
31/01/2018 6,200 0.10 1.61 6,100 6,500 6,000 55,600 344,720,000
30/01/2018 6,100 -0.30 -4.92 6,400 6,200 5,900 30,600 186,660,000
29/01/2018 6,400 0.30 4.69 6,100 6,400 6,000 27,400 175,360,000
26/01/2018 6,100 -0.40 -6.56 6,500 6,500 6,100 65,800 401,380,000
25/01/2018 6,500 0.10 1.54 6,400 6,700 6,100 138,700 901,550,000
24/01/2018 6,400 0.00 ■■ 0.00 6,300 6,700 6,300 137,300 878,720,000
23/01/2018 6,400 0.10 1.56 6,300 6,400 6,200 84,000 537,600,000
22/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 12,100 76,230,000
19/01/2018 6,300 -0.10 -1.59 6,400 6,300 5,900 87,100 548,730,000
18/01/2018 6,400 0.20 3.13 6,200 6,400 5,800 193,100 1,235,840,000
17/01/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 16,300 101,060,000
16/01/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 29,700 184,140,000
15/01/2018 6,200 -0.10 -1.61 6,300 6,400 6,200 4,100 25,420,000
12/01/2018 6,300 -0.20 -3.17 6,500 6,900 6,200 270,100 1,701,630,000
11/01/2018 6,500 0.10 1.54 6,400 6,500 6,300 33,600 218,400,000
10/01/2018 6,400 0.10 1.56 6,300 6,400 6,200 34,600 221,440,000
09/01/2018 6,300 0.20 3.17 6,100 6,400 5,800 224,300 1,413,090,000
08/01/2018 6,100 -0.30 -4.92 6,400 6,500 6,100 36,200 220,820,000
05/01/2018 6,400 0.10 1.56 6,300 6,500 6,200 32,300 206,720,000
04/01/2018 6,300 -0.10 -1.59 6,400 6,500 6,300 33,300 209,790,000
03/01/2018 6,400 0.10 1.56 6,300 6,500 6,200 67,800 433,920,000
02/01/2018 6,300 -0.10 -1.59 6,400 6,800 6,300 320,000 2,016,000,000
29/12/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 27,900 178,560,000
28/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 26,800 171,520,000
27/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 27,100 173,440,000
26/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 5,900 130,200 833,280,000
25/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 42,400 271,360,000
22/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 55,000 352,000,000
21/12/2017 6,400 -0.10 -1.56 6,500 6,800 6,300 253,600 1,623,040,000
20/12/2017 6,500 0.10 1.54 6,400 6,500 6,200 75,400 490,100,000
19/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 8,200 52,480,000
18/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 64,600 406,980,000
15/12/2017 6,300 -0.10 -1.59 6,400 6,300 6,300 100 630,000
14/12/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 41,800 271,700,000
13/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 11,200 71,680,000
12/12/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 37,100 237,440,000
11/12/2017 6,400 -0.10 -1.54 6,400 6,500 6,300 13,500 86,400,000
08/12/2017 6,500 0.10 1.56 6,300 6,500 6,300 43,700 284,050,000
07/12/2017 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 40,300 257,920,000
06/12/2017 6,400 0.20 3.23 6,200 6,400 6,100 216,900 1,388,160,000
05/12/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 72,100 447,020,000
04/12/2017 6,200 -0.30 -4.62 6,500 6,500 6,200 323,600 2,006,320,000
01/12/2017 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 41,900 272,350,000
30/11/2017 6,500 -0.20 -2.99 6,700 6,700 6,500 136,100 884,650,000
29/11/2017 6,700 0.30 4.69 6,400 6,900 6,400 474,100 3,176,470,000
28/11/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 13,300 85,120,000
27/11/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 83,745 544,342,500
24/11/2017 6,500 0.10 1.56 6,300 6,500 5,900 208,100 1,352,650,000
23/11/2017 6,400 -0.10 -1.54 6,500 6,500 6,300 44,200 282,880,000
22/11/2017 6,500 -0.10 -1.52 6,600 6,600 6,300 88,000 572,000,000
21/11/2017 6,600 0.00 ■■ 0.00 6,500 6,900 6,400 404,620 2,670,492,000
20/11/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,300 128,800 850,080,000
17/11/2017 6,600 0.10 1.54 6,500 6,600 6,300 187,200 1,235,520,000
16/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 54,900 356,850,000
15/11/2017 6,500 -0.10 -1.52 6,600 6,600 6,200 114,369 743,398,500
14/11/2017 6,600 -0.10 -1.49 6,600 6,800 6,500 73,600 485,760,000
13/11/2017 6,700 -0.20 -2.90 6,900 7,000 6,500 85,060 569,902,000
10/11/2017 6,900 -0.50 -6.76 6,700 7,400 6,700 53,200 367,080,000
09/11/2017 7,400 -0.20 -2.63 8,000 8,000 6,900 211,100 1,562,140,000
08/11/2017 7,600 0.20 2.70 7,300 8,100 6,700 523,779 3,980,720,400
07/11/2017 7,400 -0.30 -3.90 7,600 8,000 7,000 829,400 6,137,560,000
06/11/2017 7,700 -0.10 -1.28 7,800 7,800 7,500 172,000 1,324,400,000
03/11/2017 7,800 0.00 ■■ 0.00 7,700 7,800 7,500 82,800 645,840,000
02/11/2017 7,800 0.10 1.30 7,700 8,000 7,300 339,749 2,650,042,200
01/11/2017 7,700 -0.20 -2.53 7,800 7,800 7,500 127,000 977,900,000
31/10/2017 7,900 -0.30 -3.66 8,100 8,200 7,600 212,500 1,678,750,000
30/10/2017 8,200 -0.20 -2.38 8,300 8,300 8,000 79,100 648,620,000
27/10/2017 8,400 -0.30 -3.45 8,700 9,000 7,900 192,100 1,613,640,000
26/10/2017 8,700 0.10 1.16 8,600 9,400 8,300 1,055,509 9,182,928,300
25/10/2017 8,600 0.30 3.61 8,300 8,600 8,300 139,800 1,202,280,000
24/10/2017 8,300 0.00 ■■ 0.00 8,400 8,600 8,300 244,230 2,027,109,000
23/10/2017 8,300 0.30 3.75 7,900 8,600 7,900 223,040 1,851,232,000
20/10/2017 8,000 0.10 1.27 7,700 8,000 7,700 97,000 776,000,000
19/10/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 337,400 2,665,460,000
18/10/2017 7,900 0.10 1.28 7,700 7,900 7,500 269,700 2,130,630,000
17/10/2017 7,800 0.00 ■■ 0.00 7,900 8,200 7,600 348,301 2,716,747,800
16/10/2017 7,800 0.40 5.41 7,400 7,900 7,300 154,800 1,207,440,000
13/10/2017 7,400 0.10 1.37 7,200 7,400 7,200 34,300 253,820,000
12/10/2017 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 24,910 181,843,000
11/10/2017 7,300 0.00 ■■ 0.00 7,400 7,400 7,100 56,800 414,640,000
10/10/2017 7,300 -0.10 -1.35 7,400 7,400 7,200 41,400 302,220,000
09/10/2017 7,400 -0.10 -1.33 7,500 7,500 7,300 33,400 247,160,000
06/10/2017 7,500 0.10 1.35 7,300 7,500 7,300 74,100 555,750,000
05/10/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 46,600 344,840,000
04/10/2017 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 32,600 241,240,000
03/10/2017 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 87,710 649,054,000
02/10/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 104,800 775,520,000
29/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 72,100 533,540,000
28/09/2017 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 99,500 736,300,000
27/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 72,500 536,500,000
26/09/2017 7,400 0.00 ■■ 0.00 7,300 7,500 7,200 90,810 671,994,000
25/09/2017 7,400 -0.20 -2.63 7,300 7,700 7,200 157,900 1,168,460,000
22/09/2017 7,600 0.00 ■■ 0.00 7,400 7,700 7,400 104,800 796,480,000
21/09/2017 7,600 -0.10 -1.30 7,500 8,000 7,400 221,700 1,684,920,000
20/09/2017 7,700 -0.70 -8.33 8,200 8,200 7,600 145,810 1,122,737,000
19/09/2017 8,400 -0.90 -9.68 8,700 9,300 8,400 299,200 2,513,280,000
18/09/2017 9,300 0.80 9.41 8,500 9,300 8,100 402,200 3,740,460,000
15/09/2017 8,500 -0.30 -3.41 8,800 9,600 8,400 802,330 6,819,805,000
14/09/2017 8,800 0.80 10.00 7,900 8,800 7,800 700,000 6,160,000,000
13/09/2017 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 35,100 280,800,000
12/09/2017 8,000 0.00 ■■ 0.00 8,300 8,300 7,800 64,800 518,400,000
11/09/2017 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 41,800 334,400,000
08/09/2017 8,000 0.00 ■■ 0.00 7,900 8,100 7,800 54,700 437,600,000
07/09/2017 8,000 0.00 ■■ 0.00 8,000 8,200 7,700 88,400 707,200,000
06/09/2017 8,000 -0.10 -1.23 8,400 8,400 7,800 89,200 713,600,000
05/09/2017 8,100 0.40 5.19 7,700 8,200 7,500 214,100 1,734,210,000
01/09/2017 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 71,910 553,707,000
31/08/2017 7,700 0.40 5.48 7,200 7,700 7,100 135,400 1,042,580,000
30/08/2017 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 81,500 594,950,000
29/08/2017 7,300 0.10 1.39 7,100 7,400 7,100 150,610 1,099,453,000
28/08/2017 7,200 0.20 2.86 7,100 7,200 7,100 81,400 586,080,000
25/08/2017 7,000 0.10 1.45 7,100 7,200 7,000 76,800 537,600,000
24/08/2017 6,900 -0.20 -2.82 7,100 7,100 6,900 58,300 402,270,000
23/08/2017 7,100 0.10 1.43 7,100 7,200 7,000 64,800 460,080,000
22/08/2017 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 33,400 233,800,000
21/08/2017 7,000 -0.10 -1.41 7,100 7,100 7,000 43,900 307,300,000
18/08/2017 7,100 -0.30 -4.05 7,300 7,300 7,100 36,400 258,440,000
17/08/2017 7,400 0.10 1.37 7,300 7,400 7,300 30,600 226,440,000
16/08/2017 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 71,300 520,490,000
15/08/2017 7,300 0.10 1.39 7,200 7,300 7,100 38,100 278,130,000
14/08/2017 7,200 0.10 1.41 7,100 7,200 7,100 43,200 311,040,000
11/08/2017 7,100 -0.10 -1.39 7,200 7,200 7,100 43,100 306,010,000
10/08/2017 7,200 0.10 1.41 7,100 7,200 7,000 53,440 384,768,000
09/08/2017 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 64,100 455,110,000
08/08/2017 7,100 0.10 1.43 7,000 7,100 7,000 46,805 332,315,500
07/08/2017 7,000 -0.10 -1.41 7,100 7,200 7,000 58,600 410,200,000
04/08/2017 7,100 0.10 1.43 7,000 7,200 7,000 55,500 394,050,000
03/08/2017 7,000 -0.20 -2.78 7,200 7,200 7,000 42,200 295,400,000
02/08/2017 7,200 0.20 2.86 7,000 7,200 7,000 66,100 475,920,000
01/08/2017 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 31,300 219,100,000
31/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 45,400 317,800,000
28/07/2017 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 43,100 301,700,000
27/07/2017 7,000 -0.10 -1.41 7,000 7,100 7,000 59,900 419,300,000
26/07/2017 7,100 0.10 1.43 7,000 7,200 6,900 64,300 456,530,000
25/07/2017 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 54,800 383,600,000
24/07/2017 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 57,400 401,800,000
21/07/2017 7,000 -0.10 -1.41 7,000 7,000 6,800 87,200 610,400,000
20/07/2017 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 35,600 252,760,000
19/07/2017 7,100 0.10 1.43 7,000 7,100 6,900 68,800 488,480,000
18/07/2017 7,000 -0.40 -5.41 7,300 8,000 7,000 907,110 6,349,770,000
17/07/2017 7,400 0.40 5.71 7,100 7,400 7,000 188,300 1,393,420,000
14/07/2017 7,000 0.00 ■■ 0.00 7,000 7,200 6,800 107,100 749,700,000
13/07/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 180,100 1,260,700,000
12/07/2017 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 126,900 888,300,000
11/07/2017 7,000 0.00 ■■ 0.00 7,100 7,100 6,800 69,700 487,900,000
10/07/2017 7,000 -0.30 -4.11 7,000 7,000 6,700 113,510 794,570,000
07/07/2017 7,300 -0.20 -2.67 7,400 7,500 7,000 109,300 797,890,000
06/07/2017 7,500 -0.50 -6.25 8,500 8,500 7,400 314,520 2,358,900,000
05/07/2017 8,000 0.70 9.59 7,500 8,000 7,500 395,250 3,162,000,000
04/07/2017 7,300 0.60 8.96 6,700 7,300 6,700 279,300 2,038,890,000
03/07/2017 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 97,200 651,240,000
30/06/2017 6,700 -0.10 -1.47 6,900 6,900 6,700 48,100 322,270,000
29/06/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 95,800 651,440,000
28/06/2017 6,800 -0.10 -1.45 6,900 7,000 6,800 66,700 453,560,000
27/06/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 65,800 454,020,000
26/06/2017 6,900 0.10 1.47 6,900 7,000 6,800 70,300 485,070,000
23/06/2017 6,800 -0.20 -2.86 7,000 7,000 6,700 80,200 545,360,000
22/06/2017 7,000 0.30 4.48 6,700 7,000 6,700 140,400 982,800,000
21/06/2017 6,700 0.20 3.08 6,600 6,700 6,600 102,400 686,080,000
20/06/2017 6,500 -0.30 -4.41 6,800 6,800 6,500 58,900 382,850,000
19/06/2017 6,800 0.30 4.62 6,700 6,800 6,600 63,600 432,480,000
16/06/2017 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 87,700 570,050,000
15/06/2017 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 115,100 748,150,000
14/06/2017 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 62,700 407,550,000
13/06/2017 6,500 -0.10 -1.52 6,700 6,700 6,500 46,900 304,850,000
12/06/2017 6,600 0.10 1.54 6,700 6,900 6,500 63,700 420,420,000
09/06/2017 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 57,900 376,350,000
08/06/2017 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 86,700 563,550,000
07/06/2017 6,500 -0.10 -1.52 6,600 6,600 6,500 38,400 249,600,000
06/06/2017 6,600 0.10 1.54 6,600 6,600 6,500 58,500 386,100,000
05/06/2017 6,500 0.00 ■■ 0.00 6,600 6,600 6,300 134,100 871,650,000
02/06/2017 6,500 -0.10 -1.52 6,600 6,700 6,500 38,300 248,950,000
01/06/2017 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 69,300 457,380,000
31/05/2017 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 39,200 258,720,000
30/05/2017 6,600 0.00 ■■ 0.00 6,700 6,800 6,400 84,800 559,680,000
29/05/2017 6,600 -0.10 -1.49 6,800 6,800 6,600 42,100 277,860,000
26/05/2017 6,700 0.30 4.69 6,300 6,700 6,300 52,780 353,626,000
25/05/2017 6,400 -0.40 -5.88 6,700 6,800 6,300 129,500 828,800,000
24/05/2017 6,800 -0.10 -1.45 6,900 7,100 6,800 121,000 822,800,000
23/05/2017 6,900 -0.40 -5.48 7,300 7,300 6,800 189,705 1,308,964,500
22/05/2017 7,300 -0.30 -3.95 7,600 8,300 7,100 737,000 5,380,100,000
19/05/2017 7,600 0.40 5.56 7,200 7,600 6,900 242,500 1,843,000,000
18/05/2017 7,200 0.20 2.86 6,800 7,300 6,700 203,600 1,465,920,000
17/05/2017 7,000 0.60 9.38 6,400 7,000 6,400 208,100 1,456,700,000
16/05/2017 6,400 0.00 ■■ 0.00 6,400 6,600 6,200 189,400 1,212,160,000
15/05/2017 6,400 -0.60 -8.57 6,900 6,900 6,300 333,100 2,131,840,000
09/05/2017 7,500 -0.80 -9.64 7,500 7,500 7,500 10,400 78,000,000
08/05/2017 8,300 -0.90 -9.78 8,300 8,300 8,300 11,800 97,940,000
05/05/2017 9,200 -1.00 -9.80 9,200 9,200 9,200 534,201 4,914,649,200
04/05/2017 10,200 -1.10 -9.73 10,200 10,200 10,200 23,601 240,730,200
03/05/2017 11,300 -1.20 -9.60 11,300 11,300 11,300 21,300 240,690,000
28/04/2017 12,500 -1.30 -9.42 12,500 12,500 12,500 321,500 4,018,750,000
27/04/2017 13,800 -1.50 -9.80 13,800 13,800 13,800 365,600 5,045,280,000
26/04/2017 15,300 -1.60 -9.47 15,300 16,900 15,300 445,000 6,808,500,000
25/04/2017 16,900 1.50 9.74 16,000 16,900 15,800 349,800 5,911,620,000
24/04/2017 15,400 1.40 10.00 14,500 15,400 14,200 852,700 13,131,580,000
21/04/2017 14,000 0.00 ■■ 0.00 13,000 14,000 13,000 716,100 10,025,400,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp