Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tech – Vina
Tech - Vina Joint Stock Company
Mã CK:      CET      3.30      -0.20 (-6.06%)      (cập nhật 20:45 29/11/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất Động Sản
Website: http://techvina.vn/
CET » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/11/2022 3,300 -0.20 -6.06 3,500 3,700 3,300 1,200 3,960,000
28/11/2022 3,500 0.10 2.86 3,400 3,500 3,500 900 3,150,000
25/11/2022 3,400 0.10 2.94 3,300 3,400 3,000 28,800 97,920,000
24/11/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 300 990,000
23/11/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 300 990,000
22/11/2022 3,300 0.20 6.06 3,100 3,300 3,300 100 330,000
21/11/2022 3,100 0.20 6.45 2,900 3,100 3,100 2,800 8,680,000
18/11/2022 2,900 0.00 ■■ 0.00 2,900 3,400 2,900 1,300 3,770,000
17/11/2022 3,100 0.20 6.45 2,900 3,100 3,000 500 1,550,000
16/11/2022 2,900 0.20 6.90 2,700 2,900 2,500 9,100 26,390,000
15/11/2022 2,700 -0.20 -7.41 2,900 2,800 2,700 9,100 24,570,000
14/11/2022 2,900 -0.30 -10.34 3,200 3,000 2,900 4,900 14,210,000
11/11/2022 3,200 -0.20 -6.25 3,400 3,400 3,200 2,100 6,720,000
10/11/2022 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
09/11/2022 3,400 0.10 2.94 3,300 3,400 3,300 2,800 9,520,000
08/11/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 1,800 5,940,000
07/11/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 2,800 9,240,000
04/11/2022 3,300 -0.20 -6.06 3,500 3,500 3,300 1,000 3,300,000
03/11/2022 3,500 0.10 2.86 3,400 3,500 3,500 2,400 8,400,000
02/11/2022 3,400 -0.20 -5.88 3,600 3,600 3,400 300 1,020,000
01/11/2022 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 2,500 9,000,000
31/10/2022 3,600 0.20 5.56 3,400 3,700 3,300 400 1,440,000
28/10/2022 3,400 0.10 2.94 3,300 3,500 3,400 400 1,360,000
27/10/2022 3,300 0.10 3.03 3,200 3,500 2,900 13,900 45,870,000
26/10/2022 3,200 -0.20 -6.25 3,400 3,300 3,200 6,100 19,520,000
25/10/2022 3,400 -0.10 -2.94 3,500 3,500 3,300 10,800 36,720,000
24/10/2022 3,500 -0.30 -8.57 3,800 3,800 3,500 20,700 72,450,000
21/10/2022 3,800 -0.10 -2.63 3,900 3,900 3,700 900 3,420,000
20/10/2022 3,900 -0.10 -2.56 4,000 3,900 3,900 3,000 11,700,000
19/10/2022 4,000 -0.10 -2.50 4,100 4,400 3,900 60,700 242,800,000
18/10/2022 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 9,100 37,310,000
17/10/2022 4,100 -0.30 -7.32 4,400 4,800 4,100 15,900 65,190,000
14/10/2022 4,400 0.10 2.27 4,300 4,700 4,100 12,300 54,120,000
13/10/2022 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 2,300 9,890,000
12/10/2022 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 200 860,000
11/10/2022 4,300 -0.10 -2.33 4,400 4,600 4,000 12,200 52,460,000
07/10/2022 4,300 -0.30 -6.98 4,600 4,600 4,300 400 1,720,000
06/10/2022 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 5,800 26,680,000
05/10/2022 4,600 0.00 ■■ 0.00 4,600 4,800 4,300 500 2,300,000
04/10/2022 4,600 -0.30 -6.52 4,900 4,900 4,600 400 1,840,000
03/10/2022 4,900 -0.10 -2.04 5,000 4,900 4,700 400 1,960,000
30/09/2022 5,000 0.20 4.00 4,800 5,000 4,700 400 2,000,000
29/09/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 28,300 135,840,000
28/09/2022 4,800 -0.30 -6.25 5,100 4,900 4,800 9,700 46,560,000
27/09/2022 5,100 0.10 1.96 5,000 5,100 5,000 300 1,530,000
26/09/2022 5,000 -0.30 -6.00 5,300 5,000 4,900 5,800 29,000,000
23/09/2022 5,300 0.20 3.77 5,100 5,400 5,300 700 3,710,000
22/09/2022 5,100 0.40 7.84 4,700 5,100 4,400 19,900 101,490,000
21/09/2022 4,700 -0.30 -6.38 5,000 4,700 4,600 200 940,000
20/09/2022 5,000 0.10 2.00 4,900 5,000 4,900 4,700 23,500,000
19/09/2022 4,900 -0.10 -2.04 5,000 5,000 4,900 6,700 32,830,000
16/09/2022 5,000 -0.10 -2.00 5,100 5,100 5,000 10,900 54,500,000
15/09/2022 5,100 -0.10 -1.96 5,200 5,200 5,100 3,400 17,340,000
14/09/2022 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 2,900 15,080,000
13/09/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 3,600 18,720,000
12/09/2022 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 1,500 7,800,000
09/09/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 6,500 33,800,000
08/09/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 15,300 79,560,000
07/09/2022 5,200 -0.20 -3.85 5,400 5,400 5,200 8,700 45,240,000
06/09/2022 5,400 0.10 1.85 5,300 5,400 5,300 3,800 20,520,000
05/09/2022 5,300 -0.10 -1.89 5,400 5,400 5,300 17,000 90,100,000
31/08/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 8,100 43,740,000
30/08/2022 5,400 0.20 3.70 5,200 5,700 5,400 11,300 61,020,000
29/08/2022 5,200 -0.30 -5.77 5,500 5,400 5,200 9,900 51,480,000
26/08/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 14,400 79,200,000
25/08/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 11,500 63,250,000
24/08/2022 5,500 0.00 ■■ 0.00 5,500 5,600 5,200 38,000 209,000,000
23/08/2022 5,500 0.10 1.82 5,400 5,500 5,400 7,600 41,800,000
22/08/2022 5,400 -0.10 -1.85 5,500 5,500 5,400 8,200 44,280,000
19/08/2022 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 25,700 141,350,000
18/08/2022 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 10,800 59,400,000
17/08/2022 5,500 -0.10 -1.82 5,600 5,600 5,500 27,900 153,450,000
16/08/2022 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 39,400 220,640,000
15/08/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 28,500 159,600,000
12/08/2022 5,600 -0.10 -1.79 5,700 5,700 5,500 13,000 72,800,000
11/08/2022 5,700 -0.20 -3.51 5,900 5,900 5,700 20,900 119,130,000
10/08/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 6,300 37,170,000
09/08/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 26,800 158,120,000
08/08/2022 5,900 0.00 ■■ 0.00 5,900 6,100 5,500 36,600 215,940,000
05/08/2022 5,900 0.10 1.69 5,800 6,000 5,800 5,700 33,630,000
04/08/2022 5,800 -0.60 -10.34 6,400 6,300 5,800 39,500 229,100,000
03/08/2022 6,400 0.10 1.56 6,300 6,400 6,000 9,900 63,360,000
02/08/2022 6,300 -0.10 -1.59 6,400 6,400 6,000 3,900 24,570,000
01/08/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
29/07/2022 6,400 0.00 ■■ 0.00 6,400 6,500 5,800 7,000 44,800,000
28/07/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 3,900 24,960,000
27/07/2022 6,400 0.40 6.25 6,000 6,400 6,400 100 640,000
26/07/2022 6,000 0.20 3.33 5,800 6,300 6,000 600 3,600,000
25/07/2022 5,800 -0.40 -6.90 6,200 6,600 5,800 1,300 7,540,000
22/07/2022 6,200 0.40 6.45 5,800 6,300 5,800 5,800 35,960,000
21/07/2022 5,800 -0.40 -6.90 6,200 6,000 5,800 300 1,740,000
20/07/2022 6,200 0.10 1.61 6,100 6,400 6,200 6,200 38,440,000
19/07/2022 6,100 0.20 3.28 5,900 6,100 6,100 200 1,220,000
18/07/2022 5,900 0.40 6.78 5,500 5,900 5,300 500 2,950,000
15/07/2022 5,500 -0.30 -5.45 5,800 6,200 5,500 1,200 6,600,000
14/07/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 600 3,480,000
13/07/2022 5,800 0.10 1.72 5,700 5,800 5,800 100 580,000
12/07/2022 5,700 -0.30 -5.26 6,000 5,700 5,700 100 570,000
11/07/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
08/07/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
07/07/2022 6,000 0.30 5.00 5,700 6,100 5,200 17,300 103,800,000
06/07/2022 5,700 -0.20 -3.51 5,900 6,300 5,700 800 4,560,000
05/07/2022 5,900 -0.20 -3.39 6,100 5,900 5,700 200 1,180,000
04/07/2022 6,100 0.50 8.20 5,600 6,100 5,700 25,900 157,990,000
01/07/2022 5,600 -0.50 -8.93 6,100 6,500 5,600 200 1,120,000
30/06/2022 6,100 -0.60 -9.84 6,700 6,100 6,100 300 1,830,000
29/06/2022 6,700 0.40 5.97 6,300 6,800 5,800 900 6,030,000
28/06/2022 6,300 -0.60 -9.52 6,900 6,400 6,300 6,600 41,580,000
27/06/2022 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
24/06/2022 6,900 0.40 5.80 6,500 6,900 6,900 100 690,000
23/06/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 400 2,600,000
22/06/2022 6,500 0.50 7.69 6,000 6,500 5,600 300 1,950,000
21/06/2022 6,000 0.20 3.33 5,800 6,200 5,300 4,100 24,600,000
20/06/2022 5,800 0.20 3.45 5,600 6,100 5,700 34,500 200,100,000
17/06/2022 5,600 -0.60 -10.71 6,200 6,700 5,600 2,000 11,200,000
16/06/2022 6,200 -0.40 -6.45 6,600 6,500 6,100 300 1,860,000
15/06/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
14/06/2022 6,600 0.50 7.58 6,100 6,700 6,600 200 1,320,000
13/06/2022 6,100 -0.20 -3.28 6,300 6,700 5,900 7,300 44,530,000
10/06/2022 6,300 -0.30 -4.76 6,600 6,300 6,300 1,500 9,450,000
09/06/2022 6,600 0.20 3.03 6,400 6,600 6,600 300 1,980,000
08/06/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 8,600 55,040,000
07/06/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,100 19,840,000
06/06/2022 6,400 -0.60 -9.38 7,000 6,500 6,400 6,100 39,040,000
03/06/2022 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
02/06/2022 7,000 0.50 7.14 6,500 7,000 6,500 10,900 76,300,000
01/06/2022 6,500 -0.10 -1.54 6,600 6,500 6,400 600 3,900,000
31/05/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
30/05/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
27/05/2022 6,600 -0.60 -9.09 7,200 7,200 6,600 2,900 19,140,000
26/05/2022 7,200 0.40 5.56 6,800 7,200 6,800 5,000 36,000,000
25/05/2022 6,800 0.60 8.82 6,200 6,800 6,300 18,700 127,160,000
24/05/2022 6,200 -0.40 -6.45 6,600 6,200 6,200 100 620,000
23/05/2022 6,600 -0.70 -10.61 7,300 6,700 6,600 8,300 54,780,000
20/05/2022 7,300 -0.10 -1.37 7,400 7,300 6,700 16,000 116,800,000
19/05/2022 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
18/05/2022 7,400 0.40 5.41 7,000 7,400 6,500 17,100 126,540,000
17/05/2022 7,000 0.60 8.57 6,400 7,000 6,200 15,900 111,300,000
16/05/2022 6,400 0.50 7.81 5,900 6,400 5,400 900 5,760,000
13/05/2022 5,900 -0.60 -10.17 6,500 6,300 5,900 11,500 67,850,000
12/05/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 11,800 76,700,000
11/05/2022 6,500 0.20 3.08 6,300 6,700 6,400 4,700 30,550,000
10/05/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,800 23,940,000
09/05/2022 6,300 -0.60 -9.52 6,900 6,400 6,300 19,400 122,220,000
29/04/2022 7,600 0.30 3.95 7,300 7,800 7,200 36,800 279,680,000
28/04/2022 7,300 -0.20 -2.74 7,500 7,500 7,200 15,100 110,230,000
27/04/2022 7,500 0.20 2.67 7,300 7,500 7,300 4,600 34,500,000
26/04/2022 7,300 0.50 6.85 6,800 7,400 6,500 37,400 273,020,000
25/04/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
23/04/2022 7,500 0.40 5.33 7,100 7,500 7,100 2,130 15,975,000
22/04/2022 7,500 0.40 5.33 7,100 7,500 7,100 2,130 15,975,000
21/04/2022 7,100 -0.70 -9.86 7,800 7,800 7,100 6,120 43,452,000
20/04/2022 7,800 -0.80 -10.26 8,600 8,600 7,800 3,180 24,804,000
19/04/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,100 230 1,978,000
18/04/2022 8,600 -0.10 -1.16 8,700 8,600 7,900 2,070 17,802,000
16/04/2022 8,700 0.30 3.45 8,400 8,700 8,000 2,520 21,924,000
15/04/2022 8,700 0.30 3.45 8,400 8,700 8,000 25,200 219,240,000
14/04/2022 8,400 -0.20 -2.38 8,600 9,300 8,400 9,800 82,320,000
13/04/2022 8,600 0.70 8.14 7,900 8,600 8,100 7,100 61,060,000
12/04/2022 7,900 -0.60 -7.59 8,500 9,000 7,700 24,800 195,920,000
08/04/2022 8,500 -0.50 -5.88 9,000 8,900 8,500 24,200 205,700,000
07/04/2022 9,000 -0.10 -1.11 9,100 9,100 8,400 46,500 418,500,000
06/04/2022 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 27,400 249,340,000
05/04/2022 9,100 -0.30 -3.30 9,400 9,400 9,000 56,900 517,790,000
04/04/2022 9,400 0.10 1.06 9,300 9,400 9,100 30,200 283,880,000
01/04/2022 9,300 -0.50 -5.38 9,800 9,600 9,000 20,100 186,930,000
31/03/2022 9,800 0.00 ■■ 0.00 9,800 10,000 9,100 48,800 478,240,000
30/03/2022 9,800 -0.10 -1.02 9,900 9,900 9,200 75,200 736,960,000
29/03/2022 9,900 0.10 1.01 9,800 10,000 8,900 95,700 947,430,000
28/03/2022 9,800 -0.30 -3.06 10,100 10,300 9,700 67,100 657,580,000
25/03/2022 10,100 0.90 8.91 9,200 10,100 9,100 271,900 2,746,190,000
24/03/2022 9,200 0.40 4.35 8,800 9,200 8,800 102,300 941,160,000
23/03/2022 8,800 0.10 1.14 8,700 9,200 8,600 35,500 312,400,000
22/03/2022 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 34,600 301,020,000
21/03/2022 8,700 0.00 ■■ 0.00 8,700 8,900 8,400 63,500 552,450,000
18/03/2022 8,700 0.30 3.45 8,400 9,100 8,400 57,100 496,770,000
17/03/2022 8,400 0.40 4.76 8,000 8,500 8,100 34,800 292,320,000
16/03/2022 8,000 -0.50 -6.25 8,500 8,500 7,900 86,400 691,200,000
15/03/2022 8,500 0.30 3.53 8,200 8,900 7,700 42,400 360,400,000
14/03/2022 8,200 -0.50 -6.10 8,700 8,400 8,000 62,600 513,320,000
11/03/2022 8,700 -0.60 -6.90 9,300 9,000 8,400 56,800 494,160,000
10/03/2022 9,300 0.00 ■■ 0.00 9,300 10,000 9,300 78,200 727,260,000
09/03/2022 9,300 0.80 8.60 8,500 9,300 8,700 207,600 1,930,680,000
08/03/2022 8,500 0.70 8.24 7,800 8,500 7,700 120,600 1,025,100,000
07/03/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,600 51,700 403,260,000
04/03/2022 7,800 0.10 1.28 7,700 7,800 7,500 23,400 182,520,000
03/03/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 58,500 450,450,000
02/03/2022 7,700 -0.10 -1.30 7,800 7,800 7,500 30,300 233,310,000
01/03/2022 7,800 0.20 2.56 7,600 7,900 7,500 23,500 183,300,000
28/02/2022 7,600 0.10 1.32 7,500 7,700 7,500 7,300 55,480,000
25/02/2022 7,500 -0.20 -2.67 7,700 7,700 7,000 32,600 244,500,000
24/02/2022 7,700 -0.10 -1.30 7,800 7,800 7,500 13,800 106,260,000
23/02/2022 7,800 -0.10 -1.28 7,900 8,000 7,600 23,100 180,180,000
22/02/2022 7,900 -0.20 -2.53 8,100 8,100 7,300 32,800 259,120,000
21/02/2022 8,100 0.30 3.70 7,800 8,300 7,700 24,600 199,260,000
18/02/2022 7,800 0.20 2.56 7,600 7,800 7,600 18,000 140,400,000
17/02/2022 7,600 -0.30 -3.95 7,900 8,000 7,600 25,400 193,040,000
16/02/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 9,200 72,680,000
15/02/2022 7,900 -0.20 -2.53 8,100 8,000 7,300 44,100 348,390,000
14/02/2022 8,100 -0.10 -1.23 8,200 8,100 7,600 9,800 79,380,000
11/02/2022 8,200 -0.10 -1.22 8,300 8,200 7,500 4,700 38,540,000
10/02/2022 8,300 -0.10 -1.20 8,400 8,400 7,700 9,100 75,530,000
09/02/2022 8,400 0.40 4.76 8,000 8,400 7,800 10,600 89,040,000
08/02/2022 8,000 -0.30 -3.75 8,300 8,300 7,800 6,900 55,200,000
07/02/2022 8,300 0.50 6.02 7,800 8,400 8,000 12,800 106,240,000
28/01/2022 7,800 -0.20 -2.56 8,000 7,900 7,600 2,500 19,500,000
27/01/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 34,900 279,200,000
26/01/2022 8,000 0.10 1.25 7,900 8,100 7,300 9,400 75,200,000
25/01/2022 7,900 -0.70 -8.86 8,600 8,500 7,900 18,800 148,520,000
24/01/2022 8,600 -0.40 -4.65 9,000 8,800 8,200 40,800 350,880,000
21/01/2022 9,000 0.10 1.11 8,900 9,000 8,500 20,300 182,700,000
20/01/2022 8,900 0.70 7.87 8,200 8,900 8,100 10,300 91,670,000
19/01/2022 8,200 0.20 2.44 8,000 8,400 7,200 19,100 156,620,000
18/01/2022 8,000 -0.80 -10.00 8,800 8,800 8,000 59,100 472,800,000
17/01/2022 8,800 -0.20 -2.27 9,000 9,500 8,600 13,500 118,800,000
14/01/2022 9,000 -0.20 -2.22 9,200 9,000 8,300 35,700 321,300,000
13/01/2022 9,200 -0.20 -2.17 9,400 9,500 9,000 57,200 526,240,000
12/01/2022 9,400 -0.60 -6.38 10,000 10,000 9,000 69,700 655,180,000
11/01/2022 10,000 -0.20 -2.00 10,200 10,500 9,400 80,100 801,000,000
10/01/2022 10,200 -0.50 -4.90 10,700 10,600 10,000 145,500 1,484,100,000
07/01/2022 10,700 0.80 7.48 9,900 10,800 9,900 263,000 2,814,100,000
06/01/2022 9,900 0.90 9.09 9,000 9,900 8,900 175,000 1,732,500,000
05/01/2022 9,000 -0.10 -1.11 9,100 9,100 8,900 88,700 798,300,000
04/01/2022 9,100 -0.10 -1.10 9,200 9,500 9,100 45,200 411,320,000
31/12/2021 9,200 -0.40 -4.35 9,600 9,700 9,100 107,300 987,160,000
30/12/2021 9,600 -0.70 -7.29 10,300 10,500 9,400 119,700 1,149,120,000
29/12/2021 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 50,200 517,060,000
22/12/2021 9,200 0.00 ■■ 0.00 9,200 9,200 8,900 41,000 377,200,000
21/12/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 29,700 273,240,000
20/12/2021 9,200 0.20 2.17 9,000 9,300 8,900 53,000 487,600,000
17/12/2021 9,000 0.00 ■■ 0.00 9,000 9,400 9,000 33,900 305,100,000
16/12/2021 9,000 -0.20 -2.22 9,200 9,200 8,300 52,000 468,000,000
15/12/2021 9,200 0.30 3.26 8,900 9,400 8,900 43,600 401,120,000
14/12/2021 9,100 -0.10 -1.10 9,200 9,200 9,100 9,800 89,180,000
13/12/2021 9,200 0.30 3.26 8,900 9,500 8,900 62,700 576,840,000
10/12/2021 8,900 -0.30 -3.37 9,200 9,200 8,800 63,300 563,370,000
09/12/2021 9,200 -0.10 -1.09 9,300 9,500 9,000 30,000 276,000,000
08/12/2021 9,300 0.10 1.08 9,200 9,500 8,900 73,400 682,620,000
07/12/2021 9,200 0.40 4.35 8,800 9,400 8,100 19,600 180,320,000
06/12/2021 8,800 -0.90 -10.23 9,700 9,700 8,800 69,800 614,240,000
03/12/2021 9,700 -0.10 -1.03 9,800 10,300 9,700 104,800 1,016,560,000
02/12/2021 9,800 0.20 2.04 9,600 10,000 9,600 81,400 797,720,000
01/12/2021 9,600 -0.20 -2.08 9,800 10,000 9,200 89,800 862,080,000
30/11/2021 9,800 -0.10 -1.02 9,900 10,100 9,300 50,000 490,000,000
29/11/2021 9,900 -0.20 -2.02 10,100 9,900 9,200 35,700 353,430,000
26/11/2021 10,100 -0.10 -0.99 10,200 10,600 9,500 70,100 708,010,000
25/11/2021 10,200 -0.30 -2.94 10,500 11,000 9,600 96,600 985,320,000
24/11/2021 10,500 0.40 3.81 10,100 11,100 10,100 104,400 1,096,200,000
23/11/2021 10,100 -0.40 -3.96 10,500 10,200 9,500 187,500 1,893,750,000
22/11/2021 10,500 -0.10 -0.95 10,600 11,600 9,900 214,600 2,253,300,000
19/11/2021 10,600 0.90 8.49 9,700 10,600 9,700 362,000 3,837,200,000
18/11/2021 9,700 0.80 8.25 8,900 9,700 8,900 318,900 3,093,330,000
17/11/2021 8,900 0.10 1.12 8,800 9,000 8,100 99,500 885,550,000
16/11/2021 8,800 -0.60 -6.82 9,400 9,900 8,600 289,600 2,548,480,000
15/11/2021 9,400 0.10 1.06 9,300 10,100 9,100 190,100 1,786,940,000
12/11/2021 9,300 0.00 ■■ 0.00 9,300 9,600 9,100 151,600 1,409,880,000
11/11/2021 9,300 0.50 5.38 8,800 9,500 8,800 246,300 2,290,590,000
10/11/2021 8,800 0.70 7.95 8,100 8,900 7,900 351,500 3,093,200,000
09/11/2021 8,100 -0.10 -1.23 8,200 8,200 8,000 27,600 223,560,000
08/11/2021 8,200 0.40 4.88 7,800 8,200 7,800 203,200 1,666,240,000
05/11/2021 7,800 0.00 ■■ 0.00 7,800 8,400 7,800 172,900 1,348,620,000
04/11/2021 7,800 0.60 7.69 7,200 7,800 7,000 5,350 41,730,000
03/11/2021 7,200 -0.60 -8.33 7,800 7,900 7,200 100,500 723,600,000
02/11/2021 7,800 0.10 1.28 7,700 7,900 7,500 56,700 442,260,000
01/11/2021 7,700 -0.30 -3.90 8,000 8,400 7,600 161,600 1,244,320,000
29/10/2021 8,000 0.60 7.50 7,400 8,100 7,700 249,000 1,992,000,000
28/10/2021 7,400 0.60 8.11 6,800 7,400 6,600 199,000 1,472,600,000
27/10/2021 6,800 0.30 4.41 6,500 6,800 6,200 3,010 20,468,000
26/10/2021 6,500 -0.30 -4.62 6,800 6,800 6,400 14,200 92,300,000
25/10/2021 6,800 0.10 1.47 6,700 6,800 6,600 46,400 315,520,000
22/10/2021 6,700 0.30 4.48 6,400 6,700 6,400 34,500 231,150,000
21/10/2021 6,400 0.20 3.13 6,200 6,500 6,300 41,100 263,040,000
20/10/2021 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 9,400 58,280,000
19/10/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 6,600 40,920,000
18/10/2021 6,200 0.10 1.61 6,100 6,200 6,000 19,300 119,660,000
15/10/2021 6,100 -0.20 -3.28 6,300 6,300 6,100 13,000 79,300,000
14/10/2021 6,300 0.20 3.17 6,100 6,300 6,000 26,900 169,470,000
13/10/2021 6,100 -0.10 -1.64 6,200 6,200 6,100 4,700 28,670,000
12/10/2021 6,200 -0.10 -1.61 6,300 6,300 6,100 11,200 69,440,000
11/10/2021 6,300 0.10 1.59 6,200 6,400 6,300 2,600 16,380,000
08/10/2021 6,200 -0.10 -1.61 6,300 6,300 6,100 27,400 169,880,000
07/10/2021 6,100 0.00 ■■ 0.00 6,100 6,500 6,100 18,000 109,800,000
06/10/2021 6,100 0.00 ■■ 0.00 6,100 6,500 6,000 10,600 64,660,000
05/10/2021 6,100 0.00 ■■ 0.00 6,100 6,500 6,100 16,600 101,260,000
04/10/2021 6,100 0.10 1.64 6,600 6,200 6,100 9,100 55,510,000
01/10/2021 6,000 -0.60 -10.00 6,600 6,200 6,000 42,200 253,200,000
30/09/2021 6,600 0.50 7.58 6,100 6,600 6,100 6,300 41,580,000
29/09/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 6,200 37,820,000
28/09/2021 6,100 -0.10 -1.64 6,800 6,200 5,600 64,500 393,450,000
27/09/2021 6,200 -0.60 -9.68 6,800 6,800 6,200 81,200 503,440,000
24/09/2021 6,800 -0.50 -7.35 7,300 7,300 6,600 38,700 263,160,000
23/09/2021 7,300 -0.40 -5.48 7,700 8,200 7,300 101,100 738,030,000
22/09/2021 7,700 0.70 9.09 7,000 7,700 6,800 329,100 2,534,070,000
21/09/2021 7,000 -0.30 -4.29 7,300 7,300 6,600 66,100 462,700,000
20/09/2021 7,300 0.00 ■■ 0.00 7,300 7,400 6,600 67,200 490,560,000
17/09/2021 7,300 -0.30 -4.11 7,600 7,500 7,000 10,400 75,920,000
16/09/2021 7,600 0.60 7.89 7,000 7,600 6,800 21,200 161,120,000
15/09/2021 7,000 0.60 8.57 6,400 7,000 6,400 152,800 1,069,600,000
14/09/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 34,700 222,080,000
13/09/2021 6,400 -0.20 -3.13 6,600 6,600 6,000 11,800 75,520,000
10/09/2021 6,600 -0.20 -3.03 6,800 6,800 6,200 31,400 207,240,000
09/09/2021 6,800 0.40 5.88 6,400 6,800 5,900 38,400 261,120,000
08/09/2021 6,400 0.00 ■■ 0.00 6,400 6,500 5,900 3,400 21,760,000
07/09/2021 6,400 0.50 7.81 5,900 6,400 6,100 53,100 339,840,000
06/09/2021 5,900 0.20 3.39 5,700 6,000 5,600 38,000 224,200,000
01/09/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 6,000 34,200,000
31/08/2021 5,700 -0.20 -3.51 5,900 5,800 5,700 16,200 92,340,000
30/08/2021 5,900 0.10 1.69 5,800 5,900 5,600 12,600 74,340,000
27/08/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 14,900 86,420,000
26/08/2021 5,800 0.10 1.72 5,700 5,800 5,700 8,000 46,400,000
25/08/2021 5,700 0.10 1.75 5,600 5,700 5,500 6,300 35,910,000
24/08/2021 5,600 0.10 1.79 5,500 5,700 5,500 19,000 106,400,000
23/08/2021 5,500 -0.10 -1.82 5,600 5,600 5,500 4,600 25,300,000
20/08/2021 5,600 -0.10 -1.79 5,700 5,700 5,500 15,100 84,560,000
19/08/2021 5,700 0.20 3.51 5,500 5,700 5,400 64,800 369,360,000
18/08/2021 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 6,500 35,750,000
17/08/2021 5,500 -0.10 -1.82 5,600 5,600 5,500 3,800 20,900,000
16/08/2021 5,600 0.10 1.79 5,500 5,600 5,300 10,400 58,240,000
13/08/2021 5,500 -0.10 -1.82 5,600 5,500 5,300 8,100 44,550,000
12/08/2021 5,600 -0.10 -1.79 5,700 5,700 5,500 12,800 71,680,000
11/08/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 8,800 50,160,000
10/08/2021 5,700 -0.10 -1.75 5,800 5,700 5,300 49,700 283,290,000
09/08/2021 5,800 -0.10 -1.72 5,900 5,900 5,400 40,800 236,640,000
06/08/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,600 17,000 100,300,000
05/08/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 25,300 149,270,000
04/08/2021 5,900 0.10 1.69 5,800 5,900 5,700 7,300 43,070,000
03/08/2021 5,800 -0.10 -1.72 5,900 5,900 5,700 6,200 35,960,000
02/08/2021 5,900 0.20 3.39 5,700 6,000 5,900 700 4,130,000
30/07/2021 5,700 -0.20 -3.51 5,900 5,900 5,500 13,900 79,230,000
29/07/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 3,500 20,650,000
28/07/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
27/07/2021 5,900 -0.10 -1.69 6,000 6,000 5,900 800 4,720,000
26/07/2021 6,000 0.50 8.33 6,000 6,000 6,000 700 4,200,000
23/07/2021 5,500 -0.50 -9.09 6,000 5,900 5,400 4,000 22,000,000
22/07/2021 6,000 0.40 6.67 5,600 6,000 5,600 1,300 7,800,000
21/07/2021 5,600 -0.60 -10.71 6,200 6,100 5,600 14,400 80,640,000
20/07/2021 6,200 -0.10 -1.61 6,300 6,200 5,700 12,600 78,120,000
19/07/2021 6,300 -0.10 -1.59 6,400 6,400 5,900 8,900 56,070,000
16/07/2021 6,400 0.30 4.69 6,100 6,600 6,400 4,700 30,080,000
15/07/2021 6,100 0.50 8.20 5,600 6,100 5,700 11,400 69,540,000
14/07/2021 5,600 0.50 8.93 5,100 5,600 5,100 31,200 174,720,000
13/07/2021 5,100 0.40 7.84 4,700 5,100 4,800 14,300 72,930,000
12/07/2021 4,700 -0.50 -10.64 5,200 5,700 4,700 14,100 66,270,000
09/07/2021 5,200 -0.40 -7.69 5,600 6,000 5,200 16,900 87,880,000
08/07/2021 5,600 -0.30 -5.36 5,900 5,600 5,600 1,000 5,600,000
07/07/2021 5,900 -0.10 -1.69 6,000 5,900 5,600 8,300 48,970,000
06/07/2021 6,000 -0.10 -1.67 6,100 6,000 5,800 5,900 35,400,000
05/07/2021 6,100 -0.10 -1.64 6,200 6,200 6,000 3,100 18,910,000
02/07/2021 6,200 -0.20 -3.23 6,400 6,300 6,000 12,800 79,360,000
01/07/2021 6,400 -0.10 -1.56 6,500 6,400 6,100 6,800 43,520,000
30/06/2021 6,500 -6.50 -100.00 6,500 0 0 0 0
29/06/2021 6,500 -0.30 -4.62 6,800 6,700 6,300 6,900 44,850,000
28/06/2021 6,800 -0.20 -2.94 7,000 6,900 6,300 10,200 69,360,000
25/06/2021 7,000 0.40 5.71 6,600 7,000 6,200 20,500 143,500,000
24/06/2021 6,600 -0.40 -6.06 7,000 7,200 6,500 12,400 81,840,000
23/06/2021 7,000 0.40 5.71 6,600 7,000 6,500 12,300 86,100,000
22/06/2021 6,600 0.10 1.52 6,500 6,600 6,300 29,700 196,020,000
21/06/2021 6,500 -0.20 -3.08 6,700 6,500 6,200 22,300 144,950,000
18/06/2021 6,700 -0.10 -1.49 6,800 6,700 6,300 24,600 164,820,000
17/06/2021 6,800 -0.10 -1.47 6,900 7,000 6,400 22,400 152,320,000
16/06/2021 6,900 -0.60 -8.70 7,500 7,500 6,800 56,900 392,610,000
15/06/2021 7,500 0.60 8.00 6,900 7,500 7,400 41,500 311,250,000
14/06/2021 6,900 0.60 8.70 6,300 6,900 6,900 60,200 415,380,000
11/06/2021 6,300 0.50 7.94 5,800 6,300 5,900 44,800 282,240,000
10/06/2021 5,800 -0.10 -1.72 5,900 5,900 5,800 16,800 97,440,000
09/06/2021 5,900 0.10 1.69 5,800 6,000 5,800 1,100 6,490,000
08/06/2021 5,800 0.10 1.72 5,700 5,800 5,600 16,700 96,860,000
07/06/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 9,300 53,010,000
04/06/2021 5,700 -0.20 -3.51 5,900 6,000 5,700 4,700 26,790,000
03/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 4,600 27,140,000
02/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 8,100 47,790,000
01/06/2021 5,900 0.20 3.39 5,700 5,900 5,700 7,400 43,660,000
31/05/2021 5,700 -0.50 -8.77 6,000 5,800 5,700 5,000 28,500,000
28/05/2021 6,200 0.20 3.23 6,000 6,200 5,500 1,000 6,200,000
27/05/2021 6,000 -0.20 -3.33 6,200 6,200 5,700 9,900 59,400,000
26/05/2021 6,200 -0.10 -1.61 6,300 6,300 5,800 1,500 9,300,000
25/05/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 3,200 20,160,000
24/05/2021 6,300 0.10 1.59 6,200 6,300 5,900 4,600 28,980,000
21/05/2021 6,200 0.20 3.23 6,000 6,200 5,900 28,200 174,840,000
20/05/2021 6,000 0.30 5.00 5,700 6,000 5,500 15,100 90,600,000
19/05/2021 5,700 -0.30 -5.26 6,000 5,900 5,700 3,400 19,380,000
18/05/2021 6,000 0.10 1.67 5,900 6,000 5,800 22,200 133,200,000
17/05/2021 5,900 0.00 ■■ 0.00 5,900 6,300 5,900 2,000 11,800,000
14/05/2021 5,900 -0.40 -6.78 6,300 5,900 5,900 4,000 23,600,000
13/05/2021 6,300 -0.10 -1.59 6,400 6,300 5,800 11,800 74,340,000
12/05/2021 6,400 0.30 4.69 6,100 6,400 6,200 21,400 136,960,000
11/05/2021 6,100 0.50 8.20 5,600 6,100 5,500 25,900 157,990,000
10/05/2021 5,600 -0.50 -8.93 6,100 5,900 5,500 39,600 221,760,000
07/05/2021 6,100 -0.40 -6.56 6,500 6,500 6,100 9,500 57,950,000
06/05/2021 6,500 -0.30 -4.62 6,800 6,900 6,300 1,800 11,700,000
05/05/2021 6,800 0.20 2.94 6,600 7,000 6,100 36,500 248,200,000
04/05/2021 6,400 -0.70 -10.94 7,100 6,500 6,400 1,000 6,400,000
29/04/2021 7,100 0.00 ■■ 0.00 7,100 7,100 6,400 16,200 115,020,000
28/04/2021 7,100 0.30 4.23 6,800 7,300 6,600 10,800 76,680,000
27/04/2021 6,800 0.30 4.41 6,500 7,000 6,600 12,000 81,600,000
26/04/2021 6,500 0.20 3.08 6,300 6,800 5,900 19,300 125,450,000
23/04/2021 6,300 0.00 ■■ 0.00 6,300 6,300 5,800 29,200 183,960,000
22/04/2021 6,300 -0.60 -9.52 6,900 6,900 6,300 36,600 230,580,000
20/04/2021 6,900 -0.70 -10.14 7,600 7,000 6,900 34,800 240,120,000
19/04/2021 7,600 0.00 ■■ 0.00 7,600 7,900 6,900 29,500 224,200,000
16/04/2021 7,600 -0.70 -9.21 8,300 8,000 7,500 78,400 595,840,000
15/04/2021 8,300 0.10 1.20 8,200 8,300 7,700 53,500 444,050,000
14/04/2021 8,200 -0.70 -8.54 8,900 9,000 8,100 97,900 802,780,000
13/04/2021 8,900 0.50 5.62 8,400 9,200 7,600 169,000 1,504,100,000
12/04/2021 8,400 0.70 8.33 7,700 8,400 8,300 127,300 1,069,320,000
09/04/2021 7,700 0.70 9.09 7,000 7,700 7,000 172,900 1,331,330,000
08/04/2021 7,000 0.60 8.57 6,400 7,000 6,500 106,900 748,300,000
07/04/2021 6,400 0.50 7.81 5,900 6,400 6,000 67,100 429,440,000
06/04/2021 5,900 0.50 8.47 5,400 5,900 5,400 195,000 1,150,500,000
05/04/2021 5,400 0.10 1.85 5,400 5,500 5,300 61,300 331,020,000
02/04/2021 5,300 -0.10 -1.89 5,400 5,400 5,200 30,500 161,650,000
01/04/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 33,800 182,520,000
31/03/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 12,700 68,580,000
30/03/2021 5,400 -0.20 -3.70 5,600 5,500 5,100 36,100 194,940,000
29/03/2021 5,600 0.30 5.36 5,300 5,600 5,300 9,000 50,400,000
26/03/2021 5,300 -0.10 -1.89 5,400 5,400 4,900 23,000 121,900,000
25/03/2021 5,400 -0.10 -1.85 5,500 5,500 5,000 20,500 110,700,000
24/03/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 23,300 128,150,000
23/03/2021 5,500 -0.30 -5.45 5,800 5,800 5,500 27,100 149,050,000
22/03/2021 5,800 0.10 1.72 5,700 5,800 5,700 11,100 64,380,000
19/03/2021 5,700 0.30 5.26 5,400 5,700 5,000 55,200 314,640,000
18/03/2021 5,400 -0.30 -5.56 5,700 6,100 5,200 70,300 379,620,000
17/03/2021 5,700 -0.40 -7.02 6,100 6,100 5,500 232,400 1,324,680,000
16/03/2021 6,100 0.30 4.92 5,800 6,200 5,900 50,900 310,490,000
15/03/2021 5,800 0.50 8.62 5,300 5,800 5,600 72,800 422,240,000
12/03/2021 5,300 0.40 7.55 4,900 5,300 5,000 136,500 723,450,000
11/03/2021 4,900 0.20 4.08 4,700 5,000 4,700 72,600 355,740,000
10/03/2021 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 69,700 327,590,000
09/03/2021 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 12,900 60,630,000
08/03/2021 4,700 0.40 8.51 4,300 4,700 4,300 58,200 273,540,000
05/03/2021 4,300 0.30 6.98 4,000 4,300 3,900 34,600 148,780,000
04/03/2021 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 28,600 114,400,000
03/03/2021 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 39,400 157,600,000
02/03/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 25,600 102,400,000
01/03/2021 4,000 0.10 2.50 3,900 4,000 3,900 19,800 79,200,000
26/02/2021 3,900 -0.10 -2.56 4,000 4,000 3,900 18,700 72,930,000
25/02/2021 4,000 0.10 2.50 3,900 4,000 3,900 24,000 96,000,000
24/02/2021 3,900 -0.20 -5.13 4,100 4,200 3,900 6,900 26,910,000
23/02/2021 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 32,100 131,610,000
22/02/2021 4,100 0.00 ■■ 0.00 4,100 4,300 3,900 7,300 29,930,000
19/02/2021 4,200 0.10 2.38 4,100 4,200 4,200 100 420,000
18/02/2021 4,100 0.10 2.44 4,000 4,100 4,000 24,400 100,040,000
17/02/2021 4,000 0.10 2.50 3,900 4,100 3,900 47,000 188,000,000
09/02/2021 3,900 0.10 2.56 3,800 3,900 3,800 7,200 28,080,000
08/02/2021 3,800 0.00 ■■ 0.00 3,800 4,000 3,600 22,900 87,020,000
05/02/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 5,500 20,900,000
05/01/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 6,800 24,480,000
04/01/2021 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 16,800 60,480,000
31/12/2020 3,600 -0.20 -5.56 3,800 3,800 3,500 954,200 3,435,120,000
30/12/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 77,400 294,120,000
29/12/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 1,780 6,764,000
28/12/2020 3,800 0.00 ■■ 0.00 3,800 4,000 3,500 5,660 21,508,000
27/12/2020 3,800 -0.10 -2.63 3,900 3,900 3,600 4,040 15,352,000
25/12/2020 3,800 -0.10 -2.63 3,900 3,900 3,600 4,040 15,352,000
24/12/2020 3,900 -0.20 -5.13 4,100 4,200 3,700 3,910 15,249,000
23/12/2020 4,100 0.10 2.44 4,000 4,200 3,800 6,050 24,805,000
22/12/2020 4,000 -0.20 -5.00 4,200 4,500 3,800 11,970 47,880,000
21/12/2020 4,200 0.30 7.14 3,900 4,200 4,100 17,440 73,248,000
20/12/2020 3,900 0.30 7.69 3,600 3,900 3,900 18,140 70,746,000
18/12/2020 3,900 0.30 7.69 3,600 3,900 3,900 18,140 70,746,000
17/12/2020 3,600 0.30 8.33 3,300 3,600 3,500 37,750 135,900,000
16/12/2020 3,300 0.30 9.09 3,000 3,300 3,300 1,640 5,412,000
15/12/2020 3,000 0.20 6.67 2,800 3,000 2,900 5,430 16,290,000
14/12/2020 2,800 0.20 7.14 2,600 2,800 2,600 47,590 133,252,000
13/12/2020 2,600 0.10 3.85 2,500 2,700 2,500 36,820 95,732,000
11/12/2020 2,600 0.10 3.85 2,500 2,700 2,500 36,820 95,732,000
10/12/2020 2,500 0.20 8.00 2,300 2,500 2,500 10 25,000
09/12/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 810 1,863,000
08/12/2020 2,400 -0.20 -8.33 2,600 2,600 2,400 50 120,000
07/12/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 4,450 11,570,000
04/12/2020 2,300 -0.20 -8.70 2,500 2,500 2,300 13,300 30,590,000
03/12/2020 2,500 0.20 8.00 2,300 2,500 2,200 2,770 6,925,000
02/12/2020 2,300 0.10 4.35 2,200 2,300 2,200 1,620 3,726,000
01/12/2020 2,200 -0.20 -9.09 2,400 2,400 2,200 4,210 9,262,000
30/11/2020 2,400 0.10 4.17 2,300 2,500 2,300 9,700 23,280,000
27/11/2020 2,300 0.20 8.70 2,100 2,300 1,900 58,500 134,550,000
26/11/2020 2,100 -0.10 -4.76 2,200 2,200 2,100 6,400 13,440,000
25/11/2020 2,200 0.10 4.55 2,100 2,200 2,100 2,700 5,940,000
24/11/2020 2,100 -2.10 -100.00 2,100 0 0 0 0
23/11/2020 2,100 -0.10 -4.76 2,200 2,200 2,100 3,100 6,510,000
20/11/2020 2,200 0.10 4.55 2,100 2,200 2,200 650 1,430,000
19/11/2020 2,100 -0.10 -4.76 2,200 2,200 2,100 580 1,218,000
18/11/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 610 1,342,000
17/11/2020 2,200 -0.20 -9.09 2,400 2,400 2,200 540 1,188,000
16/11/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
13/11/2020 2,400 0.20 8.33 2,200 2,400 2,400 10 24,000
12/11/2020 2,200 -0.20 -9.09 2,400 2,400 2,200 710 1,562,000
11/11/2020 2,400 -0.10 -4.17 2,500 2,500 2,400 710 1,704,000
10/11/2020 2,500 0.10 4.00 2,400 2,500 2,400 1,010 2,525,000
09/11/2020 2,400 0.10 4.17 2,300 2,400 2,300 290 696,000
06/11/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 1,050 2,415,000
05/11/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 2,400 5,760,000
04/11/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
03/11/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 430 1,032,000
02/11/2020 2,400 0.20 8.33 2,200 2,400 2,200 4,500 10,800,000
30/10/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 4,400 9,680,000
29/10/2020 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 78,700 173,140,000
28/10/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 91,000 200,200,000
27/10/2020 2,200 0.10 4.55 2,100 2,300 2,000 9,300 20,460,000
26/10/2020 2,100 0.10 4.76 2,000 2,200 2,000 6,160 12,936,000
23/10/2020 2,000 -0.10 -5.00 2,100 2,000 2,000 7,060 14,120,000
22/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 2,540 5,334,000
21/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 16,300 34,230,000
20/10/2020 2,100 -0.10 -4.76 2,200 2,100 2,100 6,920 14,532,000
19/10/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 2,860 6,292,000
16/10/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 2,420 5,324,000
15/10/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 100 220,000
14/10/2020 2,200 -0.10 -4.55 2,300 2,200 2,200 37,400 82,280,000
13/10/2020 2,300 0.10 4.35 2,200 2,300 2,100 14,200 32,660,000
12/10/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 2,440 5,368,000
09/10/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 87,600 192,720,000
08/10/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 4,080 8,976,000
07/10/2020 2,200 0.10 4.55 2,100 2,300 2,000 7,970 17,534,000
06/10/2020 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 71,200 149,520,000
05/10/2020 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 880 1,848,000
02/10/2020 2,100 -0.10 -4.76 2,200 2,300 2,100 12,270 25,767,000
01/10/2020 2,200 -0.10 -4.55 2,300 2,300 2,200 16,450 36,190,000
30/09/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 3,430 7,889,000
29/09/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 10,170 23,391,000
28/09/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 37,000 85,100,000
25/09/2020 2,300 -0.20 -8.70 2,500 2,400 2,300 124,700 286,810,000
24/09/2020 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 10,860 27,150,000
23/09/2020 2,500 0.10 4.00 2,400 2,500 2,300 29,940 74,850,000
22/09/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 15,910 38,184,000
21/09/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 34,100 81,840,000
18/09/2020 2,400 0.20 8.33 2,200 2,400 2,200 6,220 14,928,000
17/09/2020 2,200 -0.20 -9.09 2,400 2,500 2,200 1,880 4,136,000
16/09/2020 2,400 -0.20 -8.33 2,600 2,600 2,400 589,500 1,414,800,000
15/09/2020 2,600 0.10 3.85 2,500 2,600 2,300 11,150 28,990,000
14/09/2020 2,500 -0.20 -8.00 2,700 2,500 2,500 10,520 26,300,000
11/09/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 3,080 8,316,000
10/09/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 5,540 14,958,000
09/09/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 66,600 179,820,000
08/09/2020 2,700 -0.30 -11.11 3,000 2,900 2,700 880 2,376,000
07/09/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 14,600 43,800,000
04/09/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 940 2,820,000
03/09/2020 3,000 0.10 3.33 2,900 3,000 2,700 1,630 4,890,000
01/09/2020 2,900 -0.30 -10.34 3,200 2,900 2,900 640 1,856,000
31/08/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
28/08/2020 3,200 0.20 6.25 3,000 3,200 2,700 2,590 8,288,000
27/08/2020 3,000 -0.10 -3.33 3,100 3,100 2,800 390 1,170,000
26/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 50 155,000
25/08/2020 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 220 682,000
24/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
21/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 1,950 6,045,000
20/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 12,600 39,060,000
19/08/2020 3,100 -0.10 -3.23 3,200 3,400 3,100 320 992,000
18/08/2020 3,200 -0.30 -9.38 3,500 3,400 3,200 180 576,000
17/08/2020 3,500 -0.30 -8.57 3,800 3,800 3,500 9,500 33,250,000
14/08/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 2,350 8,930,000
13/08/2020 3,800 0.30 7.89 3,500 3,800 3,200 2,420 9,196,000
12/08/2020 3,500 0.20 5.71 3,300 3,500 3,500 100 350,000
11/08/2020 3,300 0.10 3.03 3,200 3,300 2,900 3,730 12,309,000
10/08/2020 3,200 0.20 6.25 3,000 3,300 3,100 11,900 38,080,000
07/08/2020 3,000 0.20 6.67 2,800 3,000 2,900 1,920 5,760,000
06/08/2020 2,800 0.20 7.14 2,600 2,800 2,400 9,020 25,256,000
05/08/2020 2,600 -0.20 -7.69 2,800 2,900 2,600 2,010 5,226,000
04/08/2020 2,800 -0.30 -10.71 3,100 3,100 2,800 5,400 15,120,000
03/08/2020 3,100 0.10 3.23 3,000 3,200 3,000 6,120 18,972,000
31/07/2020 3,000 0.20 6.67 2,800 3,000 3,000 2,700 8,100,000
30/07/2020 2,800 0.20 7.14 2,600 2,800 2,800 136,900 383,320,000
29/07/2020 2,600 0.20 7.69 2,400 2,600 2,600 4,650 12,090,000
28/07/2020 2,400 -0.20 -8.33 2,600 2,800 2,400 123,600 296,640,000
27/07/2020 2,600 0.20 7.69 2,400 2,600 2,200 32,600 84,760,000
24/07/2020 2,400 0.20 8.33 2,200 2,400 2,200 46,500 111,600,000
23/07/2020 2,200 0.20 9.09 2,000 2,200 1,800 52,700 115,940,000
22/07/2020 2,000 0.10 5.00 1,900 2,000 2,000 2,600 5,200,000
21/07/2020 1,900 0.10 5.26 1,800 1,900 1,900 970 1,843,000
20/07/2020 1,800 -0.20 -11.11 2,000 2,200 1,800 8,710 15,678,000
17/07/2020 2,000 0.10 5.00 1,900 2,000 1,900 7,320 14,640,000
16/07/2020 1,900 0.10 5.26 1,800 1,900 1,900 340 646,000
15/07/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 3,800 6,840,000
14/07/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 175,500 315,900,000
13/07/2020 1,800 0.10 5.56 1,700 1,800 1,700 1,770 3,186,000
10/07/2020 1,700 0.10 5.88 1,600 1,700 1,600 10,000 17,000,000
09/07/2020 1,600 -0.10 -6.25 1,700 1,600 1,600 10 16,000
08/07/2020 1,700 -0.10 -5.88 1,800 1,800 1,700 70 119,000
07/07/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 1,060 1,908,000
06/07/2020 1,800 0.10 5.56 1,700 1,800 1,700 830 1,494,000
03/07/2020 1,700 0.10 5.88 1,600 1,700 1,700 1,900 3,230,000
02/07/2020 1,600 0.10 6.25 1,500 1,600 1,600 500 800,000
01/07/2020 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 250 375,000
30/06/2020 1,500 -0.10 -6.67 1,600 1,700 1,500 2,680 4,020,000
29/06/2020 1,600 -0.10 -6.25 1,700 1,700 1,600 2,940 4,704,000
26/06/2020 1,700 -0.10 -5.88 1,800 1,800 1,700 101,600 172,720,000
25/06/2020 1,800 0.10 5.56 1,700 1,800 1,700 310 558,000
24/06/2020 1,700 -0.10 -5.88 1,800 1,800 1,700 8,160 13,872,000
23/06/2020 1,800 -0.10 -5.56 1,900 1,800 1,800 980 1,764,000
22/06/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,590 3,021,000
19/06/2020 1,900 0.10 5.26 1,800 1,900 1,800 46,400 88,160,000
18/06/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,370 4,266,000
17/06/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 3,210 5,778,000
16/06/2020 1,800 -0.10 -5.56 1,900 1,900 1,800 2,890 5,202,000
15/06/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 3,430 6,517,000
12/06/2020 1,900 -0.10 -5.26 2,000 2,000 1,900 11,180 21,242,000
11/06/2020 2,000 0.10 5.00 1,900 2,000 1,900 11,510 23,020,000
10/06/2020 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 9,660 18,354,000
09/06/2020 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 18,710 35,549,000
08/06/2020 1,900 0.10 5.26 1,800 1,900 1,900 61,600 117,040,000
06/06/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 4,210 7,578,000
05/06/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 4,210 7,578,000
04/06/2020 1,800 -0.20 -11.11 2,000 2,000 1,800 110 198,000
03/06/2020 2,000 0.10 5.00 1,900 2,000 1,900 14,500 29,000,000
02/06/2020 1,900 0.10 5.26 1,800 1,900 1,800 22,100 41,990,000
01/06/2020 1,800 0.10 5.56 1,700 1,800 1,700 8,350 15,030,000
31/05/2020 1,700 -0.10 -5.88 1,800 1,800 1,700 2,090 3,553,000
29/05/2020 1,700 -0.10 -5.88 1,800 1,800 1,700 2,090 3,553,000
28/05/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 9,110 16,398,000
27/05/2020 1,800 0.10 5.56 1,700 1,800 1,700 2,890 5,202,000
26/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 8,340 14,178,000
25/05/2020 1,700 -0.10 -5.88 1,800 1,700 1,700 4,930 8,381,000
24/05/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 8,740 15,732,000
22/05/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 8,740 15,732,000
21/05/2020 1,800 -0.10 -5.56 1,900 1,900 1,800 8,420 15,156,000
20/05/2020 1,900 0.10 5.26 1,800 1,900 1,800 19,610 37,259,000
19/05/2020 1,800 0.10 5.56 1,700 1,800 1,700 17,180 30,924,000
18/05/2020 1,700 0.10 5.88 1,600 1,700 1,700 21,230 36,091,000
17/05/2020 1,600 0.10 6.25 1,500 1,600 1,600 10,220 16,352,000
15/05/2020 1,600 0.10 6.25 1,500 1,600 1,600 10,220 16,352,000
14/05/2020 1,500 0.10 6.67 1,400 1,500 1,300 9,210 13,815,000
13/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 29,850 41,790,000
12/05/2020 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 12,240 17,136,000
11/05/2020 1,400 -0.10 -7.14 1,500 1,500 1,400 8,790 12,306,000
10/05/2020 1,500 -0.10 -6.67 1,600 1,500 1,500 4,360 6,540,000
08/05/2020 1,500 -0.10 -6.67 1,600 1,500 1,500 4,360 6,540,000
07/05/2020 1,600 -0.10 -6.25 1,700 1,800 1,600 300 480,000
06/05/2020 1,700 -0.10 -5.88 1,800 1,700 1,700 1,110 1,887,000
05/05/2020 1,800 -0.10 -5.56 1,900 1,900 1,800 680 1,224,000
04/05/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,270 2,413,000
01/05/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,170 2,223,000
30/04/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,170 2,223,000
29/04/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,170 2,223,000
28/04/2020 1,900 -0.10 -5.26 2,000 1,900 1,800 2,810 5,339,000
27/04/2020 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 740 1,480,000
26/04/2020 2,000 -0.20 -10.00 2,200 2,100 2,000 1,830 3,660,000
24/04/2020 2,000 -0.20 -10.00 2,200 2,100 2,000 1,830 3,660,000
23/04/2020 2,200 0.10 4.55 2,100 2,200 2,100 240 528,000
22/04/2020 2,100 -0.20 -9.52 2,300 2,100 2,100 690 1,449,000
21/04/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 730 1,679,000
20/04/2020 2,300 0.20 8.70 2,100 2,300 2,000 270 621,000
19/04/2020 2,100 -0.20 -9.52 2,300 2,100 2,100 2,890 6,069,000
17/04/2020 2,100 -0.20 -9.52 2,300 2,100 2,100 2,890 6,069,000
16/04/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 730 1,679,000
15/04/2020 2,300 -0.10 -4.35 2,400 2,300 2,200 610 1,403,000
14/04/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
13/04/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
12/04/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 31,250 75,000,000
10/04/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 31,250 75,000,000
09/04/2020 2,400 0.20 8.33 2,200 2,400 2,400 20 48,000
08/04/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 60 132,000
07/04/2020 2,200 -0.10 -4.55 2,300 2,500 2,200 810 1,782,000
06/04/2020 2,300 -0.20 -8.70 2,500 2,500 2,300 400 920,000
05/04/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 500 1,250,000
03/04/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 500 1,250,000
02/04/2020 2,500 -0.20 -8.00 2,700 2,500 2,500 120 300,000
01/04/2020 2,500 -0.20 -8.00 2,700 2,500 2,500 120 300,000
31/03/2020 2,700 -0.20 -7.41 2,900 2,700 2,700 300 810,000
30/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 90 261,000
29/03/2020 2,900 0.20 6.90 2,700 2,900 2,900 60 174,000
27/03/2020 2,900 0.20 6.90 2,700 2,900 2,900 60 174,000
26/03/2020 2,700 -0.20 -7.41 2,900 2,700 2,700 1,100 2,970,000
25/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 50 145,000
24/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
23/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
20/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
18/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
17/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
16/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
13/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
12/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
11/03/2020 2,900 0.00 ■■ 0.00 2,900 3,100 2,700 1,400 4,060,000
06/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
05/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 30 87,000
04/03/2020 2,900 -0.10 -3.45 3,000 2,900 2,900 40 116,000
02/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
28/02/2020 3,000 0.10 3.33 2,900 3,000 3,000 100 300,000
27/02/2020 2,900 -0.10 -3.45 3,000 2,900 2,900 20 58,000
25/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 50 150,000
24/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 1,500 4,500,000
21/02/2020 3,000 0.10 3.33 2,900 3,000 2,800 1,430 4,290,000
20/02/2020 2,900 0.20 6.90 2,700 2,900 2,700 690 2,001,000
19/02/2020 2,700 -0.30 -11.11 3,000 2,700 2,700 30 81,000
18/02/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
17/02/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
15/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 4,460 13,380,000
14/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 4,460 13,380,000
13/02/2020 3,000 -0.30 -10.00 3,300 3,000 3,000 90 270,000
11/02/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
07/02/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
06/02/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 420 1,386,000
05/02/2020 3,300 -0.10 -3.03 3,400 3,300 3,100 180 594,000
04/02/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
03/02/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
30/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
29/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
28/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
27/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
26/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
24/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
23/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
22/01/2020 3,400 0.30 8.82 3,100 3,400 3,300 60 204,000
21/01/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 1,600 4,960,000
20/01/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 1,900 6,080,000
17/01/2020 3,200 0.00 ■■ 0.00 3,000 3,200 3,200 100 320,000
16/01/2020 3,200 0.20 6.25 3,000 3,200 3,200 200 640,000
15/01/2020 3,000 0.00 ■■ 0.00 3,000 3,200 2,700 7,700 23,100,000
14/01/2020 3,000 -0.20 -6.67 3,200 3,000 3,000 500 1,500,000
13/01/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 40 128,000
09/01/2020 3,200 0.10 3.13 3,100 3,200 3,200 100 320,000
08/01/2020 3,100 0.10 3.23 3,000 3,200 2,700 820 2,542,000
07/01/2020 3,000 -0.30 -10.00 3,300 3,200 3,000 930 2,790,000
06/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 30 99,000
03/01/2020 3,300 0.20 6.06 3,100 3,300 2,800 510 1,683,000
02/01/2020 3,100 -0.30 -9.68 3,400 3,100 3,100 210 651,000
31/12/2019 3,400 0.20 5.88 3,200 3,400 2,900 5,000 17,000,000
30/12/2019 3,200 -0.30 -9.38 3,500 3,200 3,200 1,160 3,712,000
27/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
26/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
25/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 360 1,260,000
24/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
23/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
20/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 100 350,000
19/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
17/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 790 2,765,000
16/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
13/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
12/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
11/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
10/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
09/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
06/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
04/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
03/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 20 70,000
02/12/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
29/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
28/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
27/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
26/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
25/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
22/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
21/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
20/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
19/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
18/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
15/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
14/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
13/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
12/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
11/11/2019 3,500 0.10 2.86 3,400 3,500 3,400 40 140,000
08/11/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
07/11/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 1,800 6,120,000
06/11/2019 3,400 0.10 2.94 3,300 3,400 3,300 40 136,000
05/11/2019 3,300 -0.20 -6.06 3,500 3,300 3,300 2,000 6,600,000
04/11/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 140 490,000
01/11/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 250 875,000
31/10/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
30/10/2019 3,500 -0.10 -2.86 3,600 3,500 3,300 5,200 18,200,000
29/10/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 610 2,196,000
28/10/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
25/10/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
24/10/2019 3,600 -0.30 -8.33 3,900 3,600 3,600 10 36,000
23/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
22/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
21/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
18/10/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 450 1,755,000
17/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
16/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
15/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
14/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
11/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
10/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
09/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
08/10/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 220 858,000
07/10/2019 3,900 0.10 2.56 3,800 3,900 3,900 10 39,000
04/10/2019 3,800 -0.10 -2.63 3,900 3,800 3,600 220 836,000
03/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
02/10/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
30/09/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 100 390,000
27/09/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
26/09/2019 3,900 0.30 7.69 3,600 3,900 3,800 430 1,677,000
25/09/2019 3,600 -0.30 -8.33 3,900 4,000 3,600 20 72,000
24/09/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
23/09/2019 3,900 0.30 7.69 3,600 3,900 3,900 10 39,000
20/09/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
19/09/2019 3,600 -0.40 -11.11 4,000 3,600 3,600 100 360,000
18/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
17/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
16/09/2019 4,000 0.10 2.50 3,900 4,000 4,000 10 40,000
13/09/2019 3,900 -0.10 -2.56 4,000 3,900 3,900 10 39,000
12/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
11/09/2019 4,000 0.10 2.50 3,900 4,000 3,600 300 1,200,000
10/09/2019 3,900 -0.20 -5.13 4,100 4,100 3,900 60 234,000
09/09/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 50 205,000
06/09/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 1,210 4,961,000
05/09/2019 4,100 0.30 7.32 3,800 4,100 3,600 120 492,000
04/09/2019 3,800 -0.40 -10.53 4,200 3,800 3,800 440 1,672,000
30/08/2019 4,200 -0.10 -2.38 4,300 4,200 3,900 80 336,000
29/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 60 258,000
28/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 250 1,075,000
27/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 130 559,000
26/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 140 602,000
23/08/2019 4,300 0.20 4.65 4,100 4,400 4,000 30 129,000
22/08/2019 4,100 -0.40 -9.76 4,500 4,100 4,100 60 246,000
20/08/2019 4,500 0.10 2.22 4,400 4,700 4,000 1,170 5,265,000
19/08/2019 4,400 0.10 2.27 4,300 4,400 3,900 280 1,232,000
16/08/2019 4,300 -0.10 -2.33 4,400 4,300 4,300 50 215,000
13/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 50 220,000
12/08/2019 4,400 0.30 6.82 4,100 4,400 4,100 150 660,000
09/08/2019 4,100 0.20 4.88 3,900 4,100 3,900 70 287,000
08/08/2019 3,900 0.30 7.69 3,600 3,900 3,600 170 663,000
07/08/2019 3,600 0.30 8.33 3,300 3,600 3,600 870 3,132,000
06/08/2019 3,300 -0.20 -6.06 3,500 3,300 3,300 110 363,000
05/08/2019 3,500 -0.10 -2.86 3,600 3,500 3,500 10 35,000
02/08/2019 3,600 -0.10 -2.78 3,700 3,600 3,600 200 720,000
01/08/2019 3,700 -0.20 -5.41 3,900 3,700 3,700 10 37,000
25/07/2019 3,900 0.20 5.13 3,700 3,900 3,600 1,750 6,825,000
24/07/2019 3,700 0.00 ■■ 0.00 3,700 4,000 3,700 120 444,000
23/07/2019 3,700 -0.10 -2.70 3,800 3,800 3,700 130 481,000
22/07/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
18/07/2019 3,800 -0.10 -2.63 3,900 3,800 3,800 70 266,000
17/07/2019 3,900 0.10 2.56 3,800 4,000 3,800 350 1,365,000
16/07/2019 3,800 -0.10 -2.63 3,900 4,200 3,800 1,120 4,256,000
15/07/2019 3,900 -0.40 -10.26 4,300 4,400 3,900 380 1,482,000
12/07/2019 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 2,230 9,589,000
11/07/2019 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 580 2,494,000
10/07/2019 4,300 -0.10 -2.33 4,400 4,300 4,000 60 258,000
05/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 100 440,000
04/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 110 484,000
03/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 110 484,000
02/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 110 484,000
01/07/2019 4,400 0.10 2.27 4,300 4,400 4,000 150 660,000
27/06/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 60 258,000
26/06/2019 4,300 0.10 2.33 4,200 4,300 4,300 100 430,000
25/06/2019 4,200 0.20 4.76 4,000 4,200 3,700 430 1,806,000
24/06/2019 4,000 -0.30 -7.50 4,300 4,000 4,000 120 480,000
21/06/2019 4,300 0.10 2.33 4,200 4,300 4,300 70 301,000
20/06/2019 4,200 0.10 2.38 4,100 4,200 4,200 130 546,000
19/06/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
18/06/2019 4,100 -0.10 -2.44 4,200 4,100 4,000 100 410,000
17/06/2019 4,200 0.20 4.76 4,000 4,200 4,200 100 420,000
16/06/2019 4,200 0.20 4.76 4,000 4,200 4,200 100 420,000
14/06/2019 4,200 0.20 4.76 4,000 4,200 4,200 100 420,000
13/06/2019 4,000 0.10 2.50 3,900 4,000 3,600 970 3,880,000
11/06/2019 3,600 -0.40 -11.11 4,000 4,200 3,600 90 324,000
10/06/2019 4,000 0.30 7.50 3,700 4,000 3,500 260 1,040,000
09/06/2019 3,700 -0.30 -8.11 4,000 4,300 3,600 850 3,145,000
07/06/2019 3,700 -0.30 -8.11 4,000 4,300 3,600 850 3,145,000
06/06/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 170 680,000
05/06/2019 4,400 0.30 6.82 4,100 4,400 3,700 120 528,000
04/06/2019 4,100 0.20 4.88 3,900 4,100 3,600 970 3,977,000
03/06/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 150 585,000
02/06/2019 3,900 0.30 7.69 3,600 3,900 3,400 130 507,000
31/05/2019 3,900 0.30 7.69 3,600 3,900 3,400 130 507,000
30/05/2019 3,600 -0.40 -11.11 4,000 4,100 3,600 30 108,000
29/05/2019 4,000 0.30 7.50 3,700 4,000 3,600 320 1,280,000
28/05/2019 3,700 0.10 2.70 3,600 3,900 3,600 430 1,591,000
27/05/2019 3,600 -0.40 -11.11 4,000 3,700 3,600 1,190 4,284,000
26/05/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 60 240,000
24/05/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 60 240,000
23/05/2019 4,400 0.30 6.82 4,100 4,400 4,400 10 44,000
22/05/2019 4,400 0.30 6.82 4,100 4,400 4,400 10 44,000
21/05/2019 4,100 0.10 2.44 4,000 4,100 4,100 10 41,000
20/05/2019 4,000 0.10 2.50 3,900 4,200 3,600 1,160 4,640,000
19/05/2019 3,900 0.10 2.56 3,800 3,900 3,900 30 117,000
17/05/2019 3,900 0.10 2.56 3,800 3,900 3,900 30 117,000
16/05/2019 3,800 0.20 5.26 3,600 3,800 3,600 300 1,140,000
15/05/2019 3,600 -0.30 -8.33 3,900 4,000 3,600 3,090 11,124,000
14/05/2019 3,900 -0.20 -5.13 4,100 4,500 3,800 540 2,106,000
13/05/2019 4,100 -0.40 -9.76 4,500 4,100 4,100 10 41,000
10/05/2019 4,500 0.10 2.22 4,400 4,700 4,000 1,960 8,820,000
09/05/2019 4,500 0.10 2.22 4,400 4,700 4,000 1,960 8,820,000
08/05/2019 4,400 -0.40 -9.09 4,800 4,400 4,400 50 220,000
07/05/2019 4,800 -0.20 -4.17 5,000 4,800 4,800 30 144,000
06/05/2019 4,800 -0.20 -4.17 5,000 4,800 4,800 30 144,000
03/05/2019 5,000 0.40 8.00 4,600 5,000 5,000 10 50,000
02/05/2019 5,000 0.40 8.00 4,600 5,000 5,000 10 50,000
23/04/2019 4,600 0.10 2.17 4,500 4,800 4,100 130 598,000
22/04/2019 4,600 0.10 2.17 4,500 4,800 4,100 130 598,000
21/04/2019 4,500 0.30 6.67 4,200 4,500 4,500 30 135,000
19/04/2019 4,500 0.30 6.67 4,200 4,500 4,500 30 135,000
18/04/2019 4,200 -0.30 -7.14 4,500 4,800 4,100 150 630,000
17/04/2019 4,500 -0.10 -2.22 4,600 4,800 4,300 320 1,440,000
16/04/2019 4,500 -0.10 -2.22 4,600 4,800 4,300 320 1,440,000
15/04/2019 4,600 0.20 4.35 4,400 4,800 4,400 200 920,000
14/04/2019 4,600 0.20 4.35 4,400 4,800 4,400 200 920,000
12/04/2019 4,600 0.20 4.35 4,400 4,800 4,400 200 920,000
11/04/2019 4,400 0.20 4.55 4,200 4,400 4,300 410 1,804,000
10/04/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 100 420,000
09/04/2019 4,200 -0.40 -9.52 4,600 4,600 4,200 2,010 8,442,000
08/04/2019 4,600 0.40 8.70 4,200 4,600 4,600 20 92,000
07/04/2019 4,200 -0.10 -2.38 4,300 4,600 4,200 340 1,428,000
05/04/2019 4,200 -0.10 -2.38 4,300 4,600 4,200 340 1,428,000
04/04/2019 4,300 -0.10 -2.33 4,400 4,500 4,200 890 3,827,000
03/04/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 1,790 7,876,000
02/04/2019 4,400 0.10 2.27 4,300 4,400 4,300 3,340 14,696,000
01/04/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 2,560 11,008,000
29/03/2019 4,300 0.20 4.65 4,100 4,400 4,100 3,380 14,534,000
28/03/2019 4,100 0.00 ■■ 0.00 4,100 4,500 4,000 1,160 4,756,000
27/03/2019 4,100 0.10 2.44 4,000 4,300 3,900 2,040 8,364,000
26/03/2019 4,000 0.20 5.00 3,800 4,000 3,800 9,160 36,640,000
25/03/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 680 2,584,000
22/03/2019 3,800 0.10 2.63 3,700 4,000 3,600 22,230 84,474,000
21/03/2019 3,700 0.10 2.70 3,600 3,900 3,600 10,800 39,960,000
20/03/2019 3,600 0.30 8.33 3,300 3,600 3,200 11,500 41,400,000
19/03/2019 3,300 0.30 9.09 3,000 3,300 3,300 11,960 39,468,000
18/03/2019 3,000 -0.20 -6.67 3,200 3,300 3,000 1,360 4,080,000
15/03/2019 3,200 0.10 3.13 3,100 3,200 3,200 2,210 7,072,000
13/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 320 992,000
12/03/2019 3,100 -0.10 -3.23 3,200 3,300 3,100 3,810 11,811,000
11/03/2019 3,200 0.20 6.25 3,000 3,200 3,200 3,840 12,288,000
05/03/2019 3,100 0.20 6.45 2,900 3,100 3,100 1,510 4,681,000
04/03/2019 2,900 0.10 3.45 2,800 3,000 2,900 140 406,000
01/03/2019 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 290 812,000
28/02/2019 2,800 -0.30 -10.71 3,100 3,200 2,800 3,380 9,464,000
27/02/2019 3,100 0.10 3.23 3,000 3,100 3,100 850 2,635,000
26/02/2019 3,000 -0.20 -6.67 3,200 3,200 3,000 1,140 3,420,000
25/02/2019 3,200 0.10 3.13 3,100 3,400 3,000 680 2,176,000
22/02/2019 3,100 0.10 3.23 3,000 3,300 3,100 600 1,860,000
21/02/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 70 224,000
19/02/2019 3,600 0.30 8.33 3,300 3,600 3,500 150 540,000
18/02/2019 3,300 -0.20 -6.06 3,500 3,600 3,300 1,910 6,303,000
15/02/2019 3,500 0.30 8.57 3,200 3,500 3,000 3,140 10,990,000
14/02/2019 3,200 -0.30 -9.38 3,500 3,700 3,200 4,100 13,120,000
13/02/2019 3,500 0.20 5.71 3,300 3,500 3,400 390 1,365,000
12/02/2019 3,300 0.30 9.09 3,000 3,300 3,000 5,020 16,566,000
11/02/2019 3,000 -0.20 -6.67 3,200 3,200 3,000 1,670 5,010,000
01/02/2019 3,200 0.10 3.13 3,100 3,300 2,800 1,010 3,232,000
30/01/2019 3,100 0.10 3.23 3,000 3,200 2,700 1,220 3,782,000
29/01/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,800 11,400,000
28/01/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,820 11,460,000
25/01/2019 3,000 -0.20 -6.67 3,200 3,000 3,000 2,270 6,810,000
24/01/2019 3,200 0.20 6.25 3,000 3,200 3,200 10,000 32,000,000
23/01/2019 3,000 -0.20 -6.67 3,200 3,200 3,000 2,270,000 6,810,000,000
22/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 1,420,000 4,544,000,000
21/01/2019 3,200 0.20 6.25 3,000 3,200 3,000 860,000 2,752,000,000
19/01/2019 3,000 -0.20 -6.67 3,200 3,000 3,000 1,890,000 5,670,000,000
02/01/2019 3,500 0.30 8.57 3,200 3,500 3,500 100 350,000
28/12/2018 3,200 -0.10 -3.13 3,300 3,600 3,000 5,400 17,280,000
27/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
26/12/2018 3,300 0.30 9.09 3,000 3,300 3,200 200 660,000
25/12/2018 3,000 -0.30 -10.00 3,300 3,200 3,000 11,200 33,600,000
24/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
21/12/2018 3,300 0.30 9.09 3,000 3,300 3,000 900 2,970,000
20/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,900 29,700,000
19/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 24,000 72,000,000
18/12/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
17/12/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
14/12/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
13/12/2018 3,000 0.00 ■■ 0.00 3,000 3,200 3,000 1,100 3,300,000
12/12/2018 3,000 -0.10 -3.33 3,100 3,000 3,000 2,700 8,100,000
11/12/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 10,200 31,620,000
10/12/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 4,500 13,950,000
07/12/2018 3,100 -0.10 -3.23 3,200 3,400 3,100 200 620,000
06/12/2018 3,200 0.20 6.25 3,000 3,200 3,200 600 1,920,000
05/12/2018 3,000 -0.20 -6.67 3,200 3,000 3,000 8,700 26,100,000
04/12/2018 3,200 0.20 6.25 3,000 3,200 2,900 5,100 16,320,000
03/12/2018 3,000 -0.10 -3.33 3,100 3,400 3,000 15,500 46,500,000
30/11/2018 3,100 0.00 ■■ 0.00 3,100 3,400 3,100 2,100 6,510,000
29/11/2018 3,100 0.00 ■■ 0.00 3,100 3,400 3,100 18,200 56,420,000
28/11/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 13,900 43,090,000
27/11/2018 3,100 -0.10 -3.23 3,200 3,100 3,000 22,300 69,130,000
26/11/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 23,000 73,600,000
23/11/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
22/11/2018 3,200 -0.10 -3.13 3,300 3,200 3,200 12,400 39,680,000
21/11/2018 3,300 0.10 3.03 3,200 3,300 3,100 13,800 45,540,000
20/11/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 5,600 17,920,000
19/11/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 400 1,280,000
16/11/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
15/11/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 9,700 31,040,000
14/11/2018 3,200 -0.10 -3.13 3,300 3,300 3,200 1,700 5,440,000
13/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
12/11/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
09/11/2018 3,300 0.10 3.03 3,200 3,300 3,200 3,200 10,560,000
08/11/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,000 5,200 16,640,000
07/11/2018 3,200 -0.20 -6.25 3,400 3,200 3,100 3,100 9,920,000
06/11/2018 3,400 0.10 2.94 3,300 3,400 3,000 1,100 3,740,000
05/11/2018 3,300 -0.30 -9.09 3,600 3,300 3,300 100 330,000
02/11/2018 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
01/11/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 4,600 15,180,000
31/10/2018 3,300 0.00 ■■ 0.00 3,300 3,500 3,100 16,200 53,460,000
30/10/2018 3,300 0.10 3.03 3,200 3,500 2,900 800 2,640,000
29/10/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
26/10/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 8,300 26,560,000
25/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 2,900 9,280,000
24/10/2018 3,200 -0.10 -3.13 3,300 3,400 3,200 17,300 55,360,000
23/10/2018 3,300 0.10 3.03 3,200 3,300 3,200 5,100 16,830,000
22/10/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 10,300 32,960,000
19/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,400 4,480,000
18/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 47,900 153,280,000
17/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 95,200 304,640,000
16/10/2018 3,200 0.10 3.13 3,100 3,200 3,100 26,000 83,200,000
15/10/2018 3,100 -0.10 -3.23 3,200 3,200 3,100 8,600 26,660,000
12/10/2018 3,200 0.20 6.25 3,000 3,300 2,900 41,900 134,080,000
11/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 51,100 153,300,000
10/10/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 2,700 8,100,000
09/10/2018 3,000 0.10 3.33 2,900 3,000 2,900 35,500 106,500,000
08/10/2018 2,900 -0.30 -10.34 3,200 3,000 2,900 40,300 116,870,000
05/10/2018 3,200 0.10 3.13 3,100 3,200 3,000 4,400 14,080,000
04/10/2018 3,100 0.10 3.23 3,000 3,100 3,000 9,200 28,520,000
03/10/2018 3,000 0.20 6.67 2,800 3,000 2,800 24,700 74,100,000
02/10/2018 2,800 -0.30 -10.71 3,100 3,000 2,800 33,000 92,400,000
01/10/2018 3,100 -0.10 -3.23 3,200 3,100 2,900 38,100 118,110,000
28/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 56,200 179,840,000
27/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 210,000 672,000,000
26/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 151,600 485,120,000
25/09/2018 3,200 -0.30 -9.38 3,500 3,400 3,200 93,800 300,160,000
24/09/2018 3,500 -0.30 -8.57 3,800 3,500 3,500 200 700,000
21/09/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,000 7,600,000
20/09/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 400 1,520,000
19/09/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
18/09/2018 3,800 0.30 7.89 3,500 3,800 3,600 1,000 3,800,000
17/09/2018 3,500 0.20 5.71 3,300 3,500 3,000 21,500 75,250,000
14/09/2018 3,300 0.20 6.06 3,100 3,300 3,300 100 330,000
13/09/2018 3,100 0.10 3.23 3,000 3,300 3,100 1,800 5,580,000
12/09/2018 3,000 0.10 3.33 2,900 3,100 2,700 24,100 72,300,000
11/09/2018 2,900 -0.10 -3.45 3,000 3,100 2,900 14,000 40,600,000
10/09/2018 3,000 -0.30 -10.00 3,300 3,000 3,000 600 1,800,000
07/09/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,600 8,580,000
06/09/2018 3,300 0.10 3.03 3,200 3,300 3,300 100 330,000
05/09/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
04/09/2018 3,200 0.10 3.13 3,100 3,300 2,900 10,300 32,960,000
31/08/2018 3,100 -0.20 -6.45 3,300 3,500 3,100 5,200 16,120,000
30/08/2018 3,300 -0.10 -3.03 3,400 3,500 3,200 7,300 24,090,000
29/08/2018 3,400 -0.20 -5.88 3,600 3,400 3,400 2,000 6,800,000
28/08/2018 3,600 -3.60 -100.00 3,400 0 0 0 0
27/08/2018 3,600 0.20 5.56 3,400 3,600 3,600 100 360,000
24/08/2018 3,400 -0.30 -8.82 3,700 3,400 3,400 35,400 120,360,000
23/08/2018 3,700 0.20 5.41 3,500 3,800 3,200 79,200 293,040,000
22/08/2018 3,500 0.20 5.71 3,300 3,500 3,300 10,400 36,400,000
21/08/2018 3,300 0.30 9.09 3,000 3,300 3,300 100 330,000
20/08/2018 3,000 -0.30 -10.00 3,300 3,600 3,000 5,500 16,500,000
17/08/2018 3,300 -0.30 -9.09 3,600 3,300 3,300 800 2,640,000
16/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
15/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
14/08/2018 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
13/08/2018 3,300 -0.30 -9.09 3,600 3,900 3,300 1,900 6,270,000
10/08/2018 3,600 0.20 5.56 3,400 3,600 3,600 100 360,000
09/08/2018 3,400 -0.20 -5.88 3,600 3,600 3,400 200 680,000
08/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
07/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
06/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
03/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
02/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 5,900 21,240,000
01/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
31/07/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
30/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 600 2,160,000
27/07/2018 3,600 0.10 2.78 3,500 3,600 3,600 100 360,000
26/07/2018 3,500 0.20 5.71 3,300 3,600 3,500 200 700,000
25/07/2018 3,300 0.30 9.09 3,000 3,300 3,100 6,100 20,130,000
24/07/2018 3,000 0.10 3.33 2,900 3,100 2,900 5,900 17,700,000
23/07/2018 2,900 0.20 6.90 2,700 2,900 2,900 12,100 35,090,000
20/07/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
19/07/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
18/07/2018 2,700 0.10 3.70 2,600 2,700 2,700 600 1,620,000
17/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
16/07/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 2,900 7,540,000
13/07/2018 2,700 -0.10 -3.70 2,800 2,700 2,700 300 810,000
12/07/2018 2,800 -0.10 -3.57 2,900 2,800 2,800 700 1,960,000
11/07/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
10/07/2018 2,900 0.10 3.45 2,800 3,000 2,900 1,000 2,900,000
09/07/2018 2,800 -0.20 -7.14 3,000 2,800 2,700 5,100 14,280,000
06/07/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
05/07/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
04/07/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 4,100 12,300,000
03/07/2018 3,000 0.20 6.67 2,800 3,000 2,900 200 600,000
29/06/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 7,600 22,040,000
28/06/2018 2,900 -0.30 -10.34 3,200 3,000 2,900 5,000 14,500,000
27/06/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
26/06/2018 3,200 0.10 3.13 3,100 3,200 2,800 3,300 10,560,000
25/06/2018 3,100 -0.30 -9.68 3,400 3,100 3,100 4,900 15,190,000
22/06/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
21/06/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
20/06/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
19/06/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
18/06/2018 3,400 0.30 8.82 3,100 3,400 3,400 100 340,000
15/06/2018 3,100 -0.10 -3.23 3,200 3,100 3,100 1,300 4,030,000
14/06/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 200 640,000
13/06/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
12/06/2018 3,200 -0.30 -9.38 3,500 3,200 3,200 24,600 78,720,000
11/06/2018 3,500 -0.20 -5.71 3,700 3,500 3,400 200 700,000
08/06/2018 3,700 0.20 5.41 3,500 3,700 3,200 10,300 38,110,000
07/06/2018 3,500 0.10 2.86 3,400 3,500 3,500 100 350,000
06/06/2018 3,400 -0.10 -2.94 3,500 3,500 3,200 29,300 99,620,000
05/06/2018 3,500 0.10 2.86 3,400 3,500 3,100 17,400 60,900,000
04/06/2018 3,400 -0.30 -8.82 3,700 3,400 3,400 7,300 24,820,000
01/06/2018 3,700 0.30 8.11 3,400 3,700 3,200 23,500 86,950,000
31/05/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
30/05/2018 3,400 0.30 8.82 3,100 3,400 3,100 2,900 9,860,000
29/05/2018 3,100 -0.20 -6.45 3,300 3,200 3,000 25,000 77,500,000
28/05/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
25/05/2018 3,300 -0.20 -6.06 3,500 3,300 3,300 5,000 16,500,000
24/05/2018 3,500 0.20 5.71 3,300 3,500 3,500 100 350,000
23/05/2018 3,300 -0.10 -3.03 3,400 3,300 3,300 200 660,000
22/05/2018 3,400 -0.10 -2.94 3,500 3,400 3,200 7,100 24,140,000
21/05/2018 3,500 0.10 2.86 3,400 3,500 3,500 100 350,000
18/05/2018 3,400 0.10 2.94 3,300 3,400 3,400 100 340,000
17/05/2018 3,300 -0.30 -9.09 3,600 3,400 3,300 21,900 72,270,000
16/05/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
15/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 9,700 34,920,000
14/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 400 1,440,000
11/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 14,900 53,640,000
10/05/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
09/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 500 1,800,000
08/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,200 4,320,000
07/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 2,400 8,640,000
04/05/2018 3,600 0.10 2.78 3,500 3,600 3,500 2,800 10,080,000
03/05/2018 3,500 -0.20 -5.71 3,700 3,700 3,500 9,400 32,900,000
02/05/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 2,700 9,990,000
27/04/2018 3,700 0.10 2.70 3,600 3,700 3,600 200 740,000
26/04/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
24/04/2018 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 38,900 140,040,000
23/04/2018 3,600 -0.40 -11.11 4,000 3,900 3,600 25,500 91,800,000
20/04/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
19/04/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,000 12,000,000
18/04/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
13/04/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
12/04/2018 4,000 -0.10 -2.50 4,100 4,000 3,700 2,100 8,400,000
11/04/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 11,200 45,920,000
10/04/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 900 3,690,000
09/04/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 3,700 15,170,000
06/04/2018 4,100 0.20 4.88 3,900 4,100 3,900 23,500 96,350,000
05/04/2018 3,900 0.30 7.69 3,600 3,900 3,700 10,000 39,000,000
04/04/2018 3,600 -0.10 -2.78 3,700 3,600 3,600 3,500 12,600,000
03/04/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 7,500 27,750,000
02/04/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,600 9,620,000
30/03/2018 3,700 -0.10 -2.70 3,800 3,800 3,600 10,400 38,480,000
29/03/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,000 7,600,000
28/03/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
27/03/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 10,000 38,000,000
26/03/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10,200 38,760,000
23/03/2018 3,800 -0.10 -2.63 3,900 3,800 3,700 3,600 13,680,000
22/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 3,800 14,820,000
21/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 4,100 15,990,000
20/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 3,100 12,090,000
19/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 12,700 49,530,000
16/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,900 11,310,000
15/03/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 4,900 19,110,000
14/03/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 21,800 85,020,000
13/03/2018 3,900 -0.10 -2.56 4,000 4,100 3,900 16,900 65,910,000
12/03/2018 4,000 -0.10 -2.50 4,100 4,000 4,000 7,900 31,600,000
09/03/2018 4,100 0.10 2.44 4,000 4,100 3,900 35,200 144,320,000
08/03/2018 4,000 0.10 2.50 3,900 4,000 3,800 31,000 124,000,000
07/03/2018 3,900 -0.10 -2.56 4,000 4,000 3,900 11,700 45,630,000
06/03/2018 4,000 0.10 2.50 3,900 4,000 3,800 3,600 14,400,000
05/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 7,200 28,080,000
02/03/2018 3,900 -0.10 -2.56 4,000 3,900 3,900 9,900 38,610,000
01/03/2018 4,000 0.10 2.50 3,900 4,000 3,800 1,600 6,400,000
28/02/2018 3,900 -0.10 -2.56 4,000 4,100 3,900 17,900 69,810,000
27/02/2018 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 16,100 64,400,000
26/02/2018 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 3,000 12,000,000
23/02/2018 3,800 -0.20 -5.26 4,000 3,900 3,800 26,000 98,800,000
22/02/2018 4,000 -0.10 -2.50 4,100 4,000 3,900 5,900 23,600,000
21/02/2018 4,100 0.10 2.44 4,000 4,100 4,100 1,000 4,100,000
13/02/2018 4,000 -0.10 -2.50 4,100 4,300 4,000 1,400 5,600,000
12/02/2018 4,100 0.20 4.88 3,900 4,200 4,100 22,100 90,610,000
09/02/2018 3,900 -0.40 -10.26 4,300 4,000 3,900 53,600 209,040,000
08/02/2018 4,300 0.00 ■■ 0.00 4,300 4,500 4,000 4,500 19,350,000
07/02/2018 4,300 -0.10 -2.33 4,400 4,400 4,300 1,200 5,160,000
06/02/2018 4,400 0.40 9.09 4,000 4,400 3,800 17,800 78,320,000
05/02/2018 4,000 -0.10 -2.50 4,100 4,000 3,800 12,500 50,000,000
02/02/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 17,800 72,980,000
01/02/2018 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 31,800 130,380,000
31/01/2018 4,100 -0.20 -4.88 4,300 4,300 3,900 103,100 422,710,000
30/01/2018 4,300 -0.10 -2.33 4,400 4,400 4,200 33,900 145,770,000
29/01/2018 4,400 -0.10 -2.27 4,500 4,400 4,100 104,700 460,680,000
26/01/2018 4,500 0.30 6.67 4,200 4,600 4,300 18,600 83,700,000
25/01/2018 4,200 -0.10 -2.38 4,300 4,700 4,000 103,500 434,700,000
24/01/2018 4,300 -0.20 -4.65 5,000 4,500 4,100 127,600 548,680,000
23/01/2018 4,500 -0.50 -11.11 5,000 4,500 4,500 28,900 130,050,000
22/01/2018 5,000 -0.20 -4.00 5,200 5,300 5,000 68,600 343,000,000
19/01/2018 5,200 -0.30 -5.77 5,500 5,500 5,100 71,100 369,720,000
18/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,300 102,000 561,000,000
17/01/2018 5,500 0.50 9.09 5,000 5,500 5,000 185,300 1,019,150,000
16/01/2018 5,000 0.40 8.00 4,600 5,000 4,400 59,700 298,500,000
15/01/2018 4,600 0.10 2.17 4,500 4,800 4,300 23,100 106,260,000
12/01/2018 4,500 -0.10 -2.22 4,600 4,700 4,300 24,800 111,600,000
11/01/2018 4,600 0.30 6.52 4,300 4,600 4,300 9,300 42,780,000
10/01/2018 4,300 -0.30 -6.98 4,600 4,500 4,300 71,700 308,310,000
09/01/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 19,800 91,080,000
08/01/2018 4,600 -0.30 -6.52 4,900 5,000 4,600 12,800 58,880,000
05/01/2018 4,900 -0.20 -4.08 5,100 5,200 4,600 68,500 335,650,000
03/01/2018 4,900 0.40 8.16 4,500 4,900 4,700 20,700 101,430,000
02/01/2018 4,500 0.40 8.89 4,100 4,500 4,100 85,000 382,500,000
29/12/2017 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 24,700 101,270,000
28/12/2017 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 24,200 99,220,000
27/12/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 30,600 125,460,000
26/12/2017 4,100 -4.10 -100.00 4,100 0 0 0 0
25/12/2017 4,100 0.10 2.44 4,000 4,100 4,000 26,100 107,010,000
22/12/2017 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 9,200 36,800,000
21/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 34,500 138,000,000
20/12/2017 4,000 -0.10 -2.50 4,100 4,000 4,000 11,700 46,800,000
19/12/2017 3,900 -0.20 -5.13 4,100 4,000 3,900 2,700 10,530,000
18/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
15/12/2017 4,000 0.10 2.50 3,900 4,000 4,000 7,300 29,200,000
14/12/2017 4,000 -0.10 -2.50 4,100 4,000 4,000 100 400,000
13/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,700 6,800,000
12/12/2017 4,000 -0.10 -2.50 4,100 4,000 4,000 1,300 5,200,000
11/12/2017 4,100 0.10 2.50 4,000 4,100 4,000 8,600 35,260,000
08/12/2017 4,000 -0.10 -2.44 4,000 4,000 4,000 2,217 8,868,000
07/12/2017 4,100 -0.10 -2.38 4,100 4,100 3,800 52,000 213,200,000
06/12/2017 4,200 0.10 2.44 4,100 4,200 4,000 94,630 397,446,000
05/12/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 28,100 115,210,000
04/12/2017 4,100 -0.10 -2.38 4,200 4,200 4,100 6,000 24,600,000
01/12/2017 4,200 0.10 2.44 4,000 4,200 4,000 9,000 37,800,000
30/11/2017 4,100 -0.20 -4.65 4,200 4,200 4,000 17,300 70,930,000
29/11/2017 4,300 0.10 2.38 4,200 4,300 4,200 4,900 21,070,000
28/11/2017 4,200 0.00 ■■ 0.00 4,200 4,400 4,100 20,900 87,780,000
27/11/2017 4,200 -0.20 -4.55 4,100 4,300 4,000 33,300 139,860,000
24/11/2017 4,400 -0.20 -4.35 4,500 4,600 4,200 61,810 271,964,000
23/11/2017 4,600 -0.10 -2.13 4,600 4,600 4,600 15,000 69,000,000
22/11/2017 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 15,900 74,730,000
21/11/2017 4,700 -0.20 -4.08 4,900 4,900 4,600 14,700 69,090,000
20/11/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,500 50,419 247,053,100
17/11/2017 4,900 0.00 ■■ 0.00 4,800 5,100 4,800 18,160 88,984,000
16/11/2017 4,900 0.00 ■■ 0.00 4,700 5,000 4,600 21,640 106,036,000
15/11/2017 4,900 0.20 4.26 4,600 4,900 4,600 11,600 56,840,000
14/11/2017 4,700 0.10 2.17 4,900 4,900 4,500 52,800 248,160,000
13/11/2017 4,600 -0.30 -6.12 4,800 4,900 4,500 23,800 109,480,000
10/11/2017 4,900 -0.10 -2.00 4,900 4,900 4,900 2,200 10,780,000
09/11/2017 5,000 -0.20 -3.85 5,200 5,200 4,700 63,000 315,000,000
08/11/2017 5,200 -0.20 -3.70 5,300 5,400 5,100 22,700 118,040,000
07/11/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 3,000 16,200,000
06/11/2017 5,400 0.00 ■■ 0.00 5,200 5,400 5,100 11,500 62,100,000
03/11/2017 5,400 -0.10 -1.82 5,200 5,500 5,200 35,300 190,620,000
02/11/2017 5,500 0.00 ■■ 0.00 5,300 5,500 5,100 60,300 331,650,000
01/11/2017 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 53,900 296,450,000
31/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 12,610 69,355,000
30/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 8,500 46,750,000
27/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 12,700 69,850,000
26/10/2017 5,500 0.00 ■■ 0.00 5,600 5,600 5,300 11,800 64,900,000
25/10/2017 5,500 -0.10 -1.79 5,600 5,900 5,200 67,800 372,900,000
24/10/2017 5,600 0.20 3.70 5,700 5,700 5,300 21,800 122,080,000
23/10/2017 5,400 -0.30 -5.26 5,600 5,700 5,400 29,100 157,140,000
20/10/2017 5,700 -0.10 -1.72 5,900 5,900 5,500 34,000 193,800,000
19/10/2017 5,800 0.10 1.75 5,600 5,800 5,600 12,630 73,254,000
18/10/2017 5,700 -0.10 -1.72 5,800 5,800 5,600 19,701 112,295,700
17/10/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 3,300 19,140,000
16/10/2017 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 38,700 224,460,000
13/10/2017 5,800 0.30 5.45 5,500 6,000 5,500 63,800 370,040,000
12/10/2017 5,500 -0.10 -1.79 5,500 5,600 5,400 31,700 174,350,000
11/10/2017 5,600 0.00 ■■ 0.00 5,700 5,700 5,300 45,800 256,480,000
10/10/2017 5,600 -0.10 -1.75 5,700 5,800 5,600 30,500 170,800,000
09/10/2017 5,700 0.30 5.56 5,500 5,800 5,400 55,200 314,640,000
06/10/2017 5,400 -0.60 -10.00 6,000 6,000 5,400 155,300 838,620,000
05/10/2017 6,000 -0.10 -1.64 5,800 6,000 5,600 93,300 559,800,000
04/10/2017 6,100 0.10 1.67 5,900 6,100 5,500 244,002 1,488,412,200
03/10/2017 6,000 0.10 1.69 6,000 6,200 5,700 67,100 402,600,000
02/10/2017 5,900 -0.50 -7.81 6,100 6,600 5,800 279,100 1,646,690,000
29/09/2017 6,400 -0.60 -8.57 6,800 6,800 6,300 113,100 723,840,000
28/09/2017 7,000 0.20 2.94 6,800 7,000 6,600 126,700 886,900,000
27/09/2017 6,800 -0.20 -2.86 7,000 7,000 6,700 125,700 854,760,000
26/09/2017 7,000 -0.10 -1.41 7,100 7,200 7,000 109,500 766,500,000
25/09/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 51,100 362,810,000
22/09/2017 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 72,802 516,894,200
21/09/2017 7,100 -0.40 -5.33 7,400 7,400 7,000 104,600 742,660,000
20/09/2017 7,500 -0.20 -2.60 7,300 7,800 7,000 196,820 1,476,150,000
19/09/2017 7,700 0.30 4.05 7,000 7,700 7,000 78,600 605,220,000
18/09/2017 7,400 -0.30 -3.90 7,500 7,700 7,000 409,989 3,033,918,600
15/09/2017 7,700 -0.80 -9.41 8,100 8,100 7,700 180,712 1,391,482,400
14/09/2017 8,500 0.10 1.19 8,300 8,600 8,000 238,000 2,023,000,000
13/09/2017 8,400 0.40 5.00 8,000 8,500 7,900 191,700 1,610,280,000
12/09/2017 8,000 -0.30 -3.61 8,300 8,300 8,000 136,800 1,094,400,000
11/09/2017 8,300 -0.40 -4.60 8,700 8,700 7,900 230,500 1,913,150,000
08/09/2017 8,700 0.50 6.10 8,200 8,700 8,100 430,800 3,747,960,000
07/09/2017 8,200 0.40 5.13 7,700 8,200 7,500 106,500 873,300,000
06/09/2017 7,800 0.30 4.00 7,500 7,800 7,400 55,000 429,000,000
05/09/2017 7,500 0.60 8.70 6,700 7,500 6,700 109,600 822,000,000
01/09/2017 6,900 0.10 1.47 6,800 7,000 6,700 146,200 1,008,780,000
31/08/2017 6,800 -0.50 -6.85 7,400 7,400 6,800 256,400 1,743,520,000
30/08/2017 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 235,500 1,719,150,000
29/08/2017 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 337,000 2,460,100,000
28/08/2017 7,300 0.00 ■■ 0.00 7,100 7,500 7,100 64,300 469,390,000
25/08/2017 7,300 -0.30 -3.95 7,500 7,500 7,200 90,000 657,000,000
24/08/2017 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 75,300 572,280,000
23/08/2017 7,600 0.20 2.70 7,300 7,700 7,300 88,300 671,080,000
22/08/2017 7,400 0.00 ■■ 0.00 7,500 7,500 7,200 67,300 498,020,000
21/08/2017 7,400 0.00 ■■ 0.00 7,300 7,600 7,100 105,600 781,440,000
18/08/2017 7,400 -0.60 -7.50 7,400 7,600 7,200 193,490 1,431,826,000
17/08/2017 8,000 -0.80 -9.09 8,600 8,600 8,000 84,400 675,200,000
16/08/2017 8,800 -0.60 -6.38 9,000 9,000 8,500 51,000 448,800,000
15/08/2017 9,400 -0.20 -2.08 9,600 9,800 9,300 52,000 488,800,000
14/08/2017 9,600 -1.00 -9.43 11,600 11,600 9,600 139,800 1,342,080,000
11/08/2017 10,600 0.90 9.28 9,700 10,600 9,700 332,800 3,527,680,000
10/08/2017 9,700 -1.00 -9.35 10,500 10,600 9,700 58,800 570,360,000
09/08/2017 10,700 -1.10 -9.32 11,800 11,800 10,700 139,300 1,490,510,000
08/08/2017 11,800 -1.30 -9.92 12,200 12,800 11,800 143,700 1,695,660,000
07/08/2017 13,100 -1.40 -9.66 14,500 14,500 13,100 48,300 632,730,000
04/08/2017 14,500 -1.60 -9.94 15,500 15,500 14,500 26,900 390,050,000
03/08/2017 16,100 -1.70 -9.55 17,300 17,300 16,100 169,600 2,730,560,000
02/08/2017 17,800 -0.80 -4.30 18,600 18,600 17,700 113,200 2,014,960,000
01/08/2017 18,600 0.70 3.91 19,600 19,600 18,200 93,200 1,733,520,000
31/07/2017 17,900 1.60 9.82 17,900 17,900 17,900 124,400 2,226,760,000
28/07/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 68,000 1,108,400,000
(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