Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.75 (+0.46%)
  • HNX-Index 455.81 -2.25 (-0.49%)
  • UPCOM-Index 114.58 +0.48 (+0.42%)
CTCP Dịch vụ Sân bay Quốc tế Cam Ranh
Cam Ranh International Airport Services Joint Stock Company
Mã CK:      CIA      14.70      +0.30 (+2.04%)      (cập nhật 04:30 01/12/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.cias.vn
CIA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/12/2021 14,700 0.30 2.04 14,400 14,900 14,500 16,400 241,080,000
30/11/2021 14,400 -0.10 -0.69 14,500 14,700 14,300 42,700 614,880,000
29/11/2021 14,500 -0.40 -2.76 14,900 14,800 14,500 31,000 449,500,000
26/11/2021 14,900 -0.10 -0.67 15,000 15,000 14,800 59,200 882,080,000
25/11/2021 15,000 -0.30 -2.00 15,300 15,200 15,000 35,600 534,000,000
24/11/2021 15,300 0.20 1.31 15,100 15,400 15,100 10,000 153,000,000
23/11/2021 15,100 0.00 ■■ 0.00 15,100 15,500 15,000 32,900 496,790,000
22/11/2021 15,100 -0.40 -2.65 15,500 15,500 15,000 82,200 1,241,220,000
19/11/2021 15,500 -0.50 -3.23 16,000 16,500 15,300 104,700 1,622,850,000
18/11/2021 16,000 -0.50 -3.13 16,500 16,800 15,700 65,500 1,048,000,000
17/11/2021 16,500 -0.10 -0.61 16,600 17,700 16,400 104,700 1,727,550,000
16/11/2021 16,600 1.50 9.04 15,100 16,600 15,100 268,300 4,453,780,000
15/11/2021 15,100 -0.10 -0.66 15,200 15,300 14,900 56,100 847,110,000
12/11/2021 15,200 0.10 0.66 15,100 15,300 14,800 62,500 950,000,000
11/11/2021 15,100 -0.20 -1.32 15,300 15,300 15,000 39,800 600,980,000
10/11/2021 15,300 0.00 ■■ 0.00 15,300 15,400 15,100 22,100 338,130,000
09/11/2021 15,300 0.10 0.65 15,200 15,500 14,800 53,200 813,960,000
08/11/2021 15,200 -0.10 -0.66 15,300 15,300 15,100 101,100 1,536,720,000
05/11/2021 15,300 0.10 0.65 15,200 15,400 15,200 43,000 657,900,000
04/11/2021 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 1,620 24,624,000
03/11/2021 15,200 -0.10 -0.66 15,300 15,300 15,100 50,200 763,040,000
02/11/2021 15,300 0.10 0.65 15,200 15,400 15,200 23,100 353,430,000
01/11/2021 15,200 -0.30 -1.97 15,500 15,500 15,200 37,700 573,040,000
29/10/2021 15,500 0.00 ■■ 0.00 15,500 15,800 15,100 13,800 213,900,000
28/10/2021 15,500 -0.20 -1.29 15,700 15,800 15,500 34,600 536,300,000
27/10/2021 15,700 0.30 1.91 15,400 15,700 15,300 5,910 92,787,000
26/10/2021 15,400 0.00 ■■ 0.00 15,400 15,600 15,200 73,200 1,127,280,000
25/10/2021 15,400 0.00 ■■ 0.00 15,400 15,500 15,100 87,500 1,347,500,000
22/10/2021 15,400 -0.10 -0.65 15,500 15,600 14,800 25,900 398,860,000
21/10/2021 15,500 0.10 0.65 15,400 15,700 15,300 29,400 455,700,000
20/10/2021 15,400 0.00 ■■ 0.00 15,400 15,600 15,100 66,200 1,019,480,000
19/10/2021 15,400 -0.30 -1.95 15,700 15,700 15,400 46,700 719,180,000
18/10/2021 15,700 0.20 1.27 15,500 16,000 15,500 35,800 562,060,000
15/10/2021 15,500 0.10 0.65 15,400 15,700 15,300 33,600 520,800,000
14/10/2021 15,400 0.10 0.65 15,300 15,900 14,800 68,800 1,059,520,000
13/10/2021 15,300 -0.30 -1.96 15,600 15,900 15,300 69,700 1,066,410,000
12/10/2021 15,600 -0.20 -1.28 15,800 16,200 15,600 33,000 514,800,000
11/10/2021 15,800 -0.10 -0.63 15,900 16,300 15,800 81,900 1,294,020,000
08/10/2021 15,900 -0.50 -3.14 16,400 16,400 15,500 65,000 1,033,500,000
07/10/2021 16,200 0.10 0.62 16,100 17,200 16,000 32,500 526,500,000
06/10/2021 16,100 -0.50 -3.11 16,600 16,600 15,500 103,200 1,661,520,000
05/10/2021 16,600 1.10 6.63 15,500 17,000 15,600 228,900 3,799,740,000
04/10/2021 15,500 0.30 1.94 14,300 15,900 15,200 85,800 1,329,900,000
01/10/2021 15,200 0.90 5.92 14,300 15,600 14,300 194,000 2,948,800,000
30/09/2021 14,300 0.20 1.40 14,100 14,300 14,000 67,000 958,100,000
29/09/2021 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 49,500 697,950,000
28/09/2021 14,100 0.50 3.55 14,100 14,100 13,200 122,100 1,721,610,000
27/09/2021 13,600 -0.50 -3.68 14,100 14,100 13,400 66,600 905,760,000
24/09/2021 14,100 0.00 ■■ 0.00 14,100 14,300 13,900 57,500 810,750,000
23/09/2021 14,100 0.00 ■■ 0.00 14,100 14,500 14,000 80,200 1,130,820,000
22/09/2021 14,100 0.20 1.42 13,900 14,300 13,800 89,000 1,254,900,000
21/09/2021 13,900 -0.10 -0.72 14,000 14,200 13,800 62,400 867,360,000
20/09/2021 14,000 0.10 0.71 13,900 14,700 13,800 166,700 2,333,800,000
17/09/2021 13,900 -0.60 -4.32 14,500 14,500 13,600 137,900 1,916,810,000
16/09/2021 14,500 -0.10 -0.69 14,600 15,000 14,200 59,500 862,750,000
15/09/2021 14,600 -0.40 -2.74 15,000 15,000 14,000 192,800 2,814,880,000
14/09/2021 15,000 -0.50 -3.33 15,500 17,000 15,000 499,200 7,488,000,000
13/09/2021 15,500 1.40 9.03 14,100 15,500 15,300 166,900 2,586,950,000
10/09/2021 14,100 1.20 8.51 12,900 14,100 13,100 118,500 1,670,850,000
09/09/2021 12,900 1.10 8.53 11,800 12,900 11,900 73,200 944,280,000
08/09/2021 11,800 -0.20 -1.69 12,000 12,200 11,800 10,500 123,900,000
07/09/2021 12,000 0.00 ■■ 0.00 12,000 12,400 12,000 10,000 120,000,000
06/09/2021 12,000 0.20 1.67 11,800 12,100 11,800 13,700 164,400,000
01/09/2021 11,800 0.10 0.85 11,700 11,900 11,700 4,100 48,380,000
31/08/2021 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 8,100 94,770,000
30/08/2021 11,700 0.20 1.71 11,500 11,700 11,500 17,200 201,240,000
27/08/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 2,800 32,200,000
26/08/2021 11,500 0.20 1.74 11,300 11,600 11,300 6,500 74,750,000
25/08/2021 11,300 -0.10 -0.88 11,400 11,300 11,000 7,100 80,230,000
24/08/2021 11,400 0.10 0.88 11,300 11,400 11,000 20,100 229,140,000
23/08/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 3,400 38,420,000
20/08/2021 11,300 -0.40 -3.54 11,700 11,500 11,100 18,800 212,440,000
19/08/2021 11,700 0.30 2.56 11,400 11,700 11,400 6,200 72,540,000
18/08/2021 11,400 -0.10 -0.88 11,500 11,400 11,200 900 10,260,000
17/08/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 13,300 152,950,000
16/08/2021 11,500 0.10 0.87 11,400 11,500 11,100 27,900 320,850,000
13/08/2021 11,400 0.10 0.88 11,300 11,400 11,300 5,500 62,700,000
12/08/2021 11,300 -0.30 -2.65 11,600 11,500 11,300 4,000 45,200,000
11/08/2021 11,600 0.20 1.72 11,400 11,600 11,300 1,900 22,040,000
10/08/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 3,100 35,340,000
09/08/2021 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 4,700 53,580,000
06/08/2021 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 6,000 68,400,000
05/08/2021 11,400 0.10 0.88 11,300 11,400 11,400 500 5,700,000
04/08/2021 11,300 -0.10 -0.88 11,400 11,500 11,300 7,700 87,010,000
03/08/2021 11,400 -0.10 -0.88 11,500 11,400 11,300 300 3,420,000
02/08/2021 11,500 0.10 0.87 11,400 11,500 11,500 5,400 62,100,000
30/07/2021 11,400 0.30 2.63 11,100 11,500 11,100 4,500 51,300,000
29/07/2021 11,100 -0.40 -3.60 11,500 11,300 11,100 6,000 66,600,000
28/07/2021 11,500 0.30 2.61 11,200 11,500 11,100 12,300 141,450,000
27/07/2021 11,200 -0.70 -6.25 11,900 12,200 11,200 3,400 38,080,000
26/07/2021 11,900 0.30 2.52 12,000 11,900 11,900 100 1,190,000
23/07/2021 11,600 -0.40 -3.45 12,000 12,000 11,500 700 8,120,000
22/07/2021 12,000 0.70 5.83 11,300 12,000 11,500 200 2,400,000
21/07/2021 11,300 -0.20 -1.77 11,500 11,300 11,300 100 1,130,000
20/07/2021 11,500 0.50 4.35 11,000 11,500 11,100 400 4,600,000
19/07/2021 11,000 -0.80 -7.27 11,800 11,000 10,900 12,100 133,100,000
16/07/2021 11,800 0.30 2.54 11,500 11,800 11,000 21,100 248,980,000
15/07/2021 11,500 -0.20 -1.74 11,700 12,600 11,500 7,300 83,950,000
14/07/2021 11,700 0.30 2.56 11,400 11,900 11,000 17,300 202,410,000
13/07/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 14,600 166,440,000
12/07/2021 11,400 -0.70 -6.14 12,100 12,000 11,300 6,500 74,100,000
09/07/2021 12,100 0.00 ■■ 0.00 12,100 12,100 11,500 18,700 226,270,000
08/07/2021 12,100 0.10 0.83 12,000 12,500 11,900 10,200 123,420,000
07/07/2021 12,000 -0.30 -2.50 12,300 12,200 12,000 9,200 110,400,000
06/07/2021 12,300 -0.20 -1.63 12,500 12,500 12,300 12,500 153,750,000
05/07/2021 12,500 -0.10 -0.80 12,600 12,600 12,400 9,200 115,000,000
02/07/2021 12,600 -0.20 -1.59 12,800 12,700 12,600 21,600 272,160,000
01/07/2021 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 21,400 273,920,000
30/06/2021 12,800 0.10 0.78 12,700 13,400 12,600 11,500 147,200,000
29/06/2021 12,700 -0.10 -0.79 12,800 12,900 12,500 19,600 248,920,000
28/06/2021 12,800 -0.40 -3.13 13,200 12,900 12,400 13,800 176,640,000
25/06/2021 13,200 -0.10 -0.76 13,300 13,200 12,500 64,300 848,760,000
24/06/2021 13,300 -0.20 -1.50 13,500 14,000 12,300 26,100 347,130,000
23/06/2021 13,500 0.50 3.70 13,000 14,000 13,000 17,800 240,300,000
22/06/2021 13,000 1.10 8.46 11,900 13,000 12,000 45,500 591,500,000
21/06/2021 11,900 0.10 0.84 11,800 12,000 11,700 16,900 201,110,000
18/06/2021 11,800 0.40 3.39 11,400 11,900 11,400 21,000 247,800,000
17/06/2021 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 2,700 30,780,000
16/06/2021 11,400 -0.30 -2.63 11,700 11,700 11,400 9,900 112,860,000
15/06/2021 11,800 0.50 4.24 11,300 11,900 11,500 2,000 23,600,000
14/06/2021 11,300 0.30 2.65 11,000 11,300 11,000 12,600 142,380,000
11/06/2021 11,000 0.20 1.82 10,800 11,700 11,000 5,300 58,300,000
10/06/2021 10,800 -0.80 -7.41 11,600 10,800 10,800 8,100 87,480,000
09/06/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 4,900 56,840,000
08/06/2021 11,600 -0.50 -4.31 12,100 12,000 11,600 3,400 39,440,000
07/06/2021 12,100 0.30 2.48 11,800 12,200 11,800 11,200 135,520,000
04/06/2021 11,800 0.10 0.85 11,700 11,800 11,700 6,700 79,060,000
03/06/2021 11,700 1.00 8.55 10,700 11,700 10,800 9,400 109,980,000
02/06/2021 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 6,300 67,410,000
01/06/2021 10,700 0.10 0.93 10,600 10,700 10,300 8,400 89,880,000
31/05/2021 10,600 -0.40 -3.77 10,500 10,700 10,100 5,900 62,540,000
28/05/2021 11,000 0.50 4.55 10,500 11,000 10,600 3,300 36,300,000
27/05/2021 10,500 -0.10 -0.95 10,600 11,200 10,300 22,100 232,050,000
26/05/2021 10,600 -0.80 -7.55 11,400 11,700 10,400 16,500 174,900,000
25/05/2021 11,400 0.30 2.63 11,100 11,400 11,200 7,600 86,640,000
24/05/2021 11,100 0.10 0.90 11,000 11,500 11,000 8,400 93,240,000
21/05/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 200 2,200,000
20/05/2021 11,000 0.20 1.82 10,800 11,100 10,600 8,900 97,900,000
19/05/2021 10,800 -0.60 -5.56 11,400 11,300 10,800 17,700 191,160,000
18/05/2021 11,400 -0.30 -2.63 11,700 11,700 11,300 13,200 150,480,000
17/05/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 5,600 65,520,000
14/05/2021 11,700 -0.20 -1.71 11,900 11,900 11,500 16,800 196,560,000
13/05/2021 11,900 0.10 0.84 11,800 11,900 11,500 15,100 179,690,000
12/05/2021 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 1,200 14,160,000
11/05/2021 11,800 0.10 0.85 11,700 12,400 11,700 4,000 47,200,000
10/05/2021 11,700 -0.50 -4.27 12,200 12,200 11,400 21,100 246,870,000
07/05/2021 12,200 -0.40 -3.28 12,600 12,200 11,800 9,900 120,780,000
06/05/2021 12,600 -0.20 -1.59 12,800 12,700 12,500 9,600 120,960,000
05/05/2021 12,800 0.20 1.56 12,600 12,800 12,500 6,300 80,640,000
04/05/2021 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 400 5,240,000
29/04/2021 13,100 -0.20 -1.53 13,300 13,200 12,600 26,500 347,150,000
28/04/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 1,300 17,290,000
27/04/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 3,600 47,880,000
26/04/2021 13,300 -0.20 -1.50 13,500 13,400 13,300 1,800 23,940,000
23/04/2021 13,500 0.00 ■■ 0.00 13,500 13,500 12,200 6,100 82,350,000
22/04/2021 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 3,800 51,300,000
20/04/2021 13,500 -0.30 -2.22 13,800 13,700 13,500 6,900 93,150,000
19/04/2021 13,800 0.10 0.72 13,700 13,900 13,600 7,800 107,640,000
16/04/2021 13,700 -0.30 -2.19 14,000 14,000 13,400 8,400 115,080,000
15/04/2021 14,000 0.10 0.71 13,900 14,000 13,800 4,900 68,600,000
14/04/2021 13,900 0.00 ■■ 0.00 13,900 14,000 13,600 24,100 334,990,000
13/04/2021 13,900 -0.30 -2.16 14,200 14,300 13,900 14,400 200,160,000
12/04/2021 14,200 0.00 ■■ 0.00 14,200 14,200 13,900 30,700 435,940,000
09/04/2021 14,200 -0.10 -0.70 14,300 14,400 14,200 12,500 177,500,000
08/04/2021 14,300 -0.20 -1.40 14,500 14,500 14,000 39,800 569,140,000
07/04/2021 14,500 -0.10 -0.69 14,600 14,600 14,000 25,600 371,200,000
06/04/2021 14,600 0.00 ■■ 0.00 14,600 14,700 14,300 24,000 350,400,000
05/04/2021 14,600 0.90 6.16 13,900 15,000 13,800 76,700 1,119,820,000
02/04/2021 13,700 -0.20 -1.46 13,900 13,900 13,500 31,100 426,070,000
01/04/2021 13,900 0.50 3.60 13,400 13,900 13,400 20,100 279,390,000
31/03/2021 13,400 -0.10 -0.75 13,500 13,500 13,400 11,000 147,400,000
30/03/2021 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 5,200 70,200,000
29/03/2021 13,500 0.00 ■■ 0.00 13,500 14,300 13,400 1,200 16,200,000
26/03/2021 13,500 -0.40 -2.96 13,900 13,900 13,300 9,600 129,600,000
25/03/2021 13,900 0.40 2.88 13,500 13,900 13,200 13,300 184,870,000
24/03/2021 13,500 -0.20 -1.48 13,700 14,000 13,300 11,900 160,650,000
23/03/2021 13,700 0.10 0.73 13,600 14,200 13,500 34,600 474,020,000
22/03/2021 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 35,500 482,800,000
19/03/2021 13,600 -0.60 -4.41 14,200 14,400 13,600 59,200 805,120,000
18/03/2021 14,200 0.20 1.41 14,000 14,200 13,900 30,600 434,520,000
17/03/2021 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 6,300 88,200,000
16/03/2021 14,000 -0.10 -0.71 14,100 14,100 14,000 3,500 49,000,000
15/03/2021 14,100 0.10 0.71 14,000 14,100 13,500 33,600 473,760,000
12/03/2021 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 3,900 54,600,000
11/03/2021 14,000 -0.10 -0.71 14,100 14,100 14,000 1,300 18,200,000
10/03/2021 14,100 0.10 0.71 14,000 14,200 13,700 7,500 105,750,000
09/03/2021 14,000 0.00 ■■ 0.00 14,000 14,200 13,700 6,300 88,200,000
08/03/2021 14,000 0.10 0.71 13,900 14,000 13,900 3,500 49,000,000
05/03/2021 13,900 -0.10 -0.72 14,000 14,000 13,400 7,600 105,640,000
04/03/2021 14,000 -0.10 -0.71 14,100 14,400 14,000 2,400 33,600,000
03/03/2021 14,100 0.60 4.26 13,500 14,200 13,800 10,700 150,870,000
02/03/2021 13,500 -0.70 -5.19 14,200 14,200 13,500 10,300 139,050,000
01/03/2021 14,200 0.20 1.41 14,000 14,300 12,600 16,700 237,140,000
26/02/2021 14,000 0.20 1.43 13,800 14,000 13,700 8,600 120,400,000
25/02/2021 13,800 -0.50 -3.62 14,300 14,400 13,800 5,500 75,900,000
24/02/2021 14,300 -0.30 -2.10 14,600 14,800 13,800 20,600 294,580,000
23/02/2021 14,600 0.60 4.11 14,000 14,600 13,700 12,400 181,040,000
22/02/2021 14,000 0.70 5.00 13,300 14,400 13,800 660 9,240,000
19/02/2021 14,500 -0.10 -0.69 14,600 14,500 14,500 100 1,450,000
18/02/2021 14,600 -0.10 -0.68 14,700 14,900 14,300 2,400 35,040,000
17/02/2021 14,700 0.40 2.72 14,300 15,000 14,300 11,900 174,930,000
09/02/2021 14,300 0.10 0.70 14,200 14,400 14,200 16,000 228,800,000
08/02/2021 14,200 0.20 1.41 13,500 14,200 13,500 10,900 154,780,000
05/02/2021 14,000 0.50 3.57 13,500 14,100 13,600 1,100 15,400,000
04/01/2021 14,600 -0.20 -1.37 14,800 14,800 14,500 24,600 359,160,000
31/12/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 13,300 196,840,000
30/12/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 25,000 370,000,000
29/12/2020 14,800 0.30 2.03 14,500 14,800 14,500 2,270 33,596,000
28/12/2020 14,500 -0.30 -2.07 14,800 14,800 14,500 8,060 116,870,000
27/12/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 4,200 62,160,000
25/12/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 4,200 62,160,000
24/12/2020 14,800 0.20 1.35 14,600 14,900 14,300 5,200 76,960,000
23/12/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,100 3,180 46,428,000
22/12/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,300 2,800 40,880,000
21/12/2020 14,600 -0.30 -2.05 14,900 14,900 14,600 310 4,526,000
20/12/2020 14,900 0.50 3.36 14,400 14,900 14,300 1,200 17,880,000
18/12/2020 14,900 0.50 3.36 14,400 14,900 14,300 1,200 17,880,000
17/12/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 2,070 29,808,000
16/12/2020 14,400 0.40 2.78 14,000 14,400 14,100 3,400 48,960,000
15/12/2020 14,000 -0.10 -0.71 14,100 14,200 14,000 1,910 26,740,000
14/12/2020 14,100 -0.30 -2.13 14,400 14,400 14,000 2,810 39,621,000
13/12/2020 14,400 0.00 ■■ 0.00 14,400 14,900 14,000 6,260 90,144,000
11/12/2020 14,400 0.00 ■■ 0.00 14,400 14,900 14,000 6,260 90,144,000
10/12/2020 14,400 -0.90 -6.25 15,300 15,000 14,400 5,100 73,440,000
09/12/2020 15,300 0.00 ■■ 0.00 15,300 15,600 14,800 3,780 57,834,000
08/12/2020 15,300 0.20 1.31 15,100 16,000 14,700 3,970 60,741,000
07/12/2020 15,100 -0.10 -0.66 15,200 15,700 14,700 3,670 55,417,000
04/12/2020 15,000 1.10 7.33 13,900 15,200 13,900 101,800 1,527,000,000
03/12/2020 13,900 0.70 5.04 13,200 13,900 13,200 5,530 76,867,000
02/12/2020 13,200 0.10 0.76 13,100 13,200 12,800 2,720 35,904,000
01/12/2020 13,100 0.10 0.76 13,000 13,100 12,500 5,370 70,347,000
30/11/2020 13,000 0.20 1.54 12,800 13,100 12,700 33,600 436,800,000
27/11/2020 12,800 -0.10 -0.78 12,900 13,000 12,700 5,200 66,560,000
26/11/2020 12,900 -0.20 -1.55 13,100 13,000 12,800 13,800 178,020,000
25/11/2020 13,100 -0.30 -2.29 13,400 13,600 13,100 10,000 131,000,000
24/11/2020 13,400 0.40 2.99 13,000 13,400 12,800 43,000 576,200,000
23/11/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 7,600 98,800,000
20/11/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 1,020 13,260,000
19/11/2020 13,000 -0.30 -2.31 13,300 13,000 12,800 1,190 15,470,000
18/11/2020 13,300 0.10 0.75 13,200 13,300 13,000 730 9,709,000
17/11/2020 13,200 0.10 0.76 13,100 13,200 13,000 2,820 37,224,000
16/11/2020 13,100 0.60 4.58 12,500 13,100 12,500 2,370 31,047,000
13/11/2020 12,500 -0.10 -0.80 12,600 13,000 12,500 1,800 22,500,000
12/11/2020 12,600 -0.50 -3.97 13,100 13,400 12,500 1,930 24,318,000
11/11/2020 13,100 1.10 8.40 12,000 13,200 12,200 4,550 59,605,000
10/11/2020 12,000 0.80 6.67 11,200 12,300 11,300 6,840 82,080,000
09/11/2020 11,200 0.60 5.36 10,600 11,600 10,700 2,910 32,592,000
06/11/2020 10,600 0.10 0.94 10,500 11,000 10,600 980 10,388,000
05/11/2020 10,500 -0.20 -1.90 10,700 10,800 10,500 2,400 25,200,000
04/11/2020 10,700 0.20 1.87 10,500 10,700 10,500 160 1,712,000
03/11/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 210 2,205,000
02/11/2020 10,500 0.10 0.95 10,400 10,500 10,500 100 1,050,000
30/10/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 6,100 63,440,000
29/10/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
28/10/2020 10,400 -0.20 -1.92 10,600 10,600 10,400 10,800 112,320,000
27/10/2020 10,600 -0.10 -0.94 10,700 10,800 10,600 2,120 22,472,000
26/10/2020 10,700 0.10 0.93 10,600 10,700 10,600 290 3,103,000
23/10/2020 10,600 -0.20 -1.89 10,800 10,600 10,500 350 3,710,000
22/10/2020 10,800 0.30 2.78 10,500 10,800 10,400 670 7,236,000
21/10/2020 10,500 0.10 0.95 10,400 10,600 10,500 5,300 55,650,000
20/10/2020 10,400 -0.10 -0.96 10,500 10,500 10,400 580 6,032,000
19/10/2020 10,500 -0.10 -0.95 10,600 10,700 10,500 2,750 28,875,000
16/10/2020 10,600 -0.10 -0.94 10,700 10,700 10,600 530 5,618,000
15/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 6,100 65,270,000
14/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 4,500 48,150,000
13/10/2020 10,700 0.10 0.93 10,600 10,700 10,600 15,400 164,780,000
12/10/2020 10,600 -0.40 -3.77 11,000 10,800 10,400 3,010 31,906,000
09/10/2020 11,000 0.30 2.73 10,700 11,000 10,600 24,500 269,500,000
08/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 250 2,675,000
07/10/2020 10,700 -0.10 -0.93 10,800 10,900 10,700 1,030 11,021,000
06/10/2020 10,800 -0.10 -0.93 10,900 11,000 10,800 8,000 86,400,000
05/10/2020 10,900 0.20 1.83 10,700 11,000 10,800 2,510 27,359,000
02/10/2020 10,700 0.00 ■■ 0.00 10,700 11,000 10,700 880 9,416,000
01/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 640 6,848,000
30/09/2020 10,700 0.20 1.87 10,500 10,700 10,400 2,200 23,540,000
29/09/2020 10,500 0.10 0.95 10,400 10,800 10,400 580 6,090,000
28/09/2020 10,400 -0.10 -0.96 10,500 10,500 10,400 10,300 107,120,000
25/09/2020 10,500 -0.10 -0.95 10,600 10,600 10,500 6,700 70,350,000
24/09/2020 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 1,610 17,066,000
23/09/2020 10,600 -0.20 -1.89 10,800 10,800 10,600 1,050 11,130,000
22/09/2020 10,800 -0.20 -1.85 11,000 11,000 10,800 360 3,888,000
21/09/2020 11,000 0.60 5.45 10,400 11,300 10,400 17,600 193,600,000
18/09/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 140 1,456,000
17/09/2020 10,400 -0.10 -0.96 10,500 10,500 10,300 3,180 33,072,000
16/09/2020 10,500 0.10 0.95 10,400 10,500 10,200 12,800 134,400,000
15/09/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 1,530 15,912,000
14/09/2020 10,400 -0.10 -0.96 10,500 10,500 10,400 130 1,352,000
11/09/2020 10,500 0.20 1.90 10,300 10,500 10,300 2,850 29,925,000
10/09/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 980 10,094,000
09/09/2020 10,300 0.10 0.97 10,200 10,300 10,200 2,600 26,780,000
08/09/2020 10,200 -0.10 -0.98 10,300 10,300 10,200 420 4,284,000
07/09/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 280 2,884,000
04/09/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 590 6,077,000
03/09/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 350 3,605,000
01/09/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 630 6,489,000
31/08/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 1,380 14,214,000
28/08/2020 10,300 0.30 2.91 10,000 10,500 10,000 1,540 15,862,000
27/08/2020 10,000 0.20 2.00 9,800 10,200 10,000 1,430 14,300,000
26/08/2020 9,800 -0.30 -3.06 10,100 10,100 9,700 7,100 69,580,000
25/08/2020 10,100 -0.30 -2.97 10,400 10,300 10,100 500 5,050,000
24/08/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 13,600 141,440,000
21/08/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 60 624,000
20/08/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,500 15,600,000
19/08/2020 10,400 0.10 0.96 10,300 10,500 10,000 700 7,280,000
18/08/2020 10,300 0.10 0.97 10,200 10,300 10,300 200 2,060,000
17/08/2020 10,200 -0.40 -3.92 10,600 10,700 10,200 2,900 29,580,000
14/08/2020 10,600 0.30 2.83 10,300 10,600 10,200 320 3,392,000
13/08/2020 10,300 0.30 2.91 10,000 10,300 10,200 30 309,000
12/08/2020 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 1,100 11,000,000
11/08/2020 10,000 -0.60 -6.00 10,600 10,200 10,000 7,100 71,000,000
10/08/2020 10,600 0.10 0.94 10,500 10,600 10,300 2,800 29,680,000
07/08/2020 10,500 0.30 2.86 10,200 10,500 10,200 140 1,470,000
06/08/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 260 2,652,000
05/08/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 1,550 15,810,000
04/08/2020 10,200 0.10 0.98 10,100 10,200 10,000 500 5,100,000
03/08/2020 10,100 0.10 0.99 10,000 10,100 10,000 320 3,232,000
31/07/2020 10,000 -0.10 -1.00 10,100 10,200 10,000 1,570 15,700,000
30/07/2020 10,100 0.10 0.99 10,000 10,200 10,000 6,100 61,610,000
29/07/2020 10,000 -0.20 -2.00 10,200 10,200 10,000 600 6,000,000
28/07/2020 10,200 0.30 2.94 9,900 10,200 9,900 2,600 26,520,000
27/07/2020 9,900 -1.00 -10.10 10,900 11,200 9,900 40,600 401,940,000
24/07/2020 10,900 -0.50 -4.59 11,400 11,200 10,900 7,500 81,750,000
23/07/2020 11,400 0.20 1.75 11,200 11,400 11,200 4,400 50,160,000
22/07/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 30 336,000
21/07/2020 11,200 -11.20 -100.00 11,200 0 0 0 0
20/07/2020 11,200 -0.10 -0.89 11,300 11,300 11,200 610 6,832,000
17/07/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
16/07/2020 11,300 -0.30 -2.65 11,600 11,500 11,300 80 904,000
15/07/2020 11,600 0.40 3.45 11,200 11,600 11,200 420 4,872,000
14/07/2020 11,200 -0.10 -0.89 11,300 11,300 11,200 3,100 34,720,000
13/07/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 1,200 13,560,000
10/07/2020 11,300 0.10 0.88 11,200 11,400 11,300 290 3,277,000
09/07/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 320 3,584,000
08/07/2020 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 760 8,512,000
07/07/2020 11,200 -0.30 -2.68 11,500 11,300 11,200 100 1,120,000
06/07/2020 11,500 0.10 0.87 11,400 11,500 11,400 20 230,000
03/07/2020 11,400 0.10 0.88 11,300 11,400 11,300 100 1,140,000
02/07/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
01/07/2020 11,300 -11.30 -100.00 11,200 0 0 0 0
30/06/2020 11,300 0.10 0.88 11,200 11,300 11,300 30 339,000
29/06/2020 11,200 -0.40 -3.57 11,600 11,300 11,200 430 4,816,000
26/06/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 12,600 146,160,000
25/06/2020 11,600 -0.10 -0.86 11,700 11,700 11,600 300 3,480,000
24/06/2020 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 180 2,106,000
23/06/2020 11,700 0.10 0.85 11,600 11,700 11,600 480 5,616,000
22/06/2020 11,600 -0.30 -2.59 11,900 11,900 11,400 1,380 16,008,000
19/06/2020 11,900 -0.10 -0.84 12,000 12,000 11,800 9,100 108,290,000
18/06/2020 12,000 0.30 2.50 11,700 12,200 11,700 1,580 18,960,000
17/06/2020 11,700 0.10 0.85 11,600 11,800 11,600 1,900 22,230,000
16/06/2020 11,600 0.50 4.31 11,100 11,900 11,600 110 1,276,000
15/06/2020 11,100 -0.70 -6.31 11,800 11,700 11,100 2,400 26,640,000
12/06/2020 11,800 0.10 0.85 11,700 11,800 11,200 2,810 33,158,000
11/06/2020 11,700 -0.10 -0.85 11,800 11,900 11,600 1,690 19,773,000
10/06/2020 11,800 0.10 0.85 11,700 12,000 11,700 840 9,912,000
09/06/2020 11,700 0.10 0.85 11,600 12,000 11,600 2,330 27,261,000
08/06/2020 11,600 -0.20 -1.72 11,800 12,000 11,500 18,200 211,120,000
06/06/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 380 4,484,000
05/06/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 380 4,484,000
04/06/2020 11,800 -0.10 -0.85 11,900 11,800 11,100 50 590,000
03/06/2020 11,900 0.30 2.52 11,600 11,900 11,400 60 714,000
02/06/2020 11,600 -0.10 -0.86 11,700 11,700 11,600 440 5,104,000
01/06/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 610 7,137,000
31/05/2020 11,700 0.30 2.56 11,400 11,800 11,600 180 2,106,000
29/05/2020 11,700 0.30 2.56 11,400 11,800 11,600 180 2,106,000
28/05/2020 11,400 -0.20 -1.75 11,600 11,700 11,400 530 6,042,000
27/05/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 130 1,508,000
26/05/2020 11,600 0.10 0.86 11,500 11,700 11,600 140 1,624,000
25/05/2020 11,500 -0.20 -1.74 11,700 11,800 11,500 220 2,530,000
24/05/2020 11,700 -0.10 -0.85 11,800 11,800 11,700 530 6,201,000
22/05/2020 11,700 -0.10 -0.85 11,800 11,800 11,700 530 6,201,000
21/05/2020 11,800 0.10 0.85 11,700 11,800 11,600 970 11,446,000
20/05/2020 11,700 0.10 0.85 11,600 11,800 11,600 510 5,967,000
19/05/2020 11,600 0.10 0.86 11,500 12,000 11,600 2,990 34,684,000
18/05/2020 11,500 -0.20 -1.74 11,700 11,500 11,500 140 1,610,000
17/05/2020 11,700 -0.10 -0.85 11,800 11,800 11,600 2,900 33,930,000
15/05/2020 11,700 -0.10 -0.85 11,800 11,800 11,600 2,900 33,930,000
14/05/2020 11,800 -0.10 -0.85 11,900 11,900 11,800 370 4,366,000
13/05/2020 11,900 -0.10 -0.84 12,000 12,000 11,900 1,310 15,589,000
12/05/2020 12,000 0.20 1.67 11,800 12,000 11,800 520 6,240,000
11/05/2020 11,800 0.30 2.54 11,500 11,800 11,500 140 1,652,000
10/05/2020 11,500 0.00 ■■ 0.00 11,500 11,900 11,500 620 7,130,000
08/05/2020 11,500 0.00 ■■ 0.00 11,500 11,900 11,500 620 7,130,000
07/05/2020 11,500 0.40 3.48 11,100 11,800 11,200 1,720 19,780,000
06/05/2020 11,100 0.00 ■■ 0.00 11,100 11,500 11,100 2,750 30,525,000
05/05/2020 11,100 -0.30 -2.70 11,400 11,400 11,100 430 4,773,000
04/05/2020 11,400 -0.20 -1.75 11,600 11,700 11,400 1,630 18,582,000
01/05/2020 11,600 0.00 ■■ 0.00 11,600 12,000 11,600 2,430 28,188,000
30/04/2020 11,600 0.00 ■■ 0.00 11,600 12,000 11,600 2,430 28,188,000
29/04/2020 11,600 0.00 ■■ 0.00 11,600 12,000 11,600 2,430 28,188,000
28/04/2020 11,600 -0.20 -1.72 11,800 11,800 11,600 180 2,088,000
27/04/2020 11,800 -0.40 -3.39 12,200 12,100 11,800 1,020 12,036,000
26/04/2020 12,200 0.40 3.28 11,800 12,300 12,000 270 3,294,000
24/04/2020 12,200 0.40 3.28 11,800 12,300 12,000 270 3,294,000
23/04/2020 11,800 0.30 2.54 11,500 12,100 11,800 1,740 20,532,000
22/04/2020 11,500 -0.50 -4.35 12,000 12,100 11,500 350 4,025,000
21/04/2020 12,000 -0.10 -0.83 12,100 12,300 12,000 2,570 30,840,000
20/04/2020 12,100 0.40 3.31 11,700 12,100 11,700 2,680 32,428,000
19/04/2020 11,700 0.20 1.71 11,500 11,900 11,500 2,190 25,623,000
17/04/2020 11,700 0.20 1.71 11,500 11,900 11,500 2,190 25,623,000
16/04/2020 11,500 0.40 3.48 11,100 11,500 11,200 440 5,060,000
15/04/2020 11,100 -0.60 -5.41 11,700 12,100 11,000 1,220 13,542,000
14/04/2020 11,700 0.10 0.85 11,600 12,000 11,000 660 7,722,000
13/04/2020 11,600 0.40 3.45 11,200 12,000 11,600 2,220 25,752,000
12/04/2020 11,200 -0.80 -7.14 12,000 12,000 11,200 790 8,848,000
10/04/2020 11,200 -0.80 -7.14 12,000 12,000 11,200 790 8,848,000
09/04/2020 12,000 0.10 0.83 11,900 12,000 11,500 710 8,520,000
08/04/2020 11,900 0.80 6.72 11,100 12,200 11,300 2,050 24,395,000
07/04/2020 11,100 1.00 9.01 10,100 11,100 10,200 1,820 20,202,000
06/04/2020 10,100 0.90 8.91 9,200 10,100 10,000 1,710 17,271,000
05/04/2020 9,200 0.50 5.43 8,700 9,400 9,000 1,410 12,972,000
03/04/2020 9,200 0.50 5.43 8,700 9,400 9,000 1,410 12,972,000
02/04/2020 8,700 0.10 1.15 8,600 9,100 8,700 460 4,002,000
01/04/2020 8,700 0.10 1.15 8,600 9,100 8,700 460 4,002,000
31/03/2020 8,600 -0.20 -2.33 8,800 9,300 8,600 530 4,558,000
30/03/2020 8,800 -0.60 -6.82 9,400 9,400 8,800 320 2,816,000
29/03/2020 9,400 -0.30 -3.19 9,700 9,700 9,400 540 5,076,000
27/03/2020 9,400 -0.30 -3.19 9,700 9,700 9,400 540 5,076,000
26/03/2020 9,700 -0.30 -3.09 10,000 10,000 9,700 130 1,261,000
25/03/2020 10,000 0.40 4.00 9,600 10,000 9,600 690 6,900,000
24/03/2020 9,600 0.00 ■■ 0.00 9,600 10,000 9,600 950 9,120,000
23/03/2020 9,600 0.10 1.04 9,500 10,200 8,600 1,130 10,848,000
22/03/2020 9,500 -1.00 -10.53 10,500 10,400 9,500 1,650 15,675,000
20/03/2020 9,500 -1.00 -10.53 10,500 10,400 9,500 1,650 15,675,000
19/03/2020 10,500 -0.70 -6.67 11,200 11,000 10,500 400 4,200,000
18/03/2020 11,200 0.60 5.36 10,600 11,200 11,200 100 1,120,000
17/03/2020 10,600 0.00 ■■ 0.00 10,600 10,900 10,100 190 2,014,000
16/03/2020 10,600 -0.30 -2.83 10,900 11,300 10,600 12,400 131,440,000
13/03/2020 10,900 -0.20 -1.83 11,100 10,900 10,500 1,300 14,170,000
12/03/2020 11,100 -0.90 -8.11 12,000 12,100 11,100 16,600 184,260,000
11/03/2020 12,000 0.00 ■■ 0.00 12,000 12,300 11,500 19,400 232,800,000
10/03/2020 12,000 0.30 2.50 11,700 12,000 11,700 60 720,000
09/03/2020 11,700 -0.50 -4.27 12,200 12,100 11,600 2,220 25,974,000
06/03/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,100 13,420,000
05/03/2020 12,200 0.10 0.82 12,100 12,900 12,200 1,130 13,786,000
04/03/2020 12,100 0.00 ■■ 0.00 12,100 12,700 12,100 2,550 30,855,000
03/03/2020 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 1,170 14,157,000
02/03/2020 12,100 1.00 8.26 11,100 12,100 11,000 3,900 47,190,000
28/02/2020 11,100 -0.10 -0.90 11,200 11,300 11,100 940 10,434,000
27/02/2020 11,200 -0.30 -2.68 11,500 11,600 11,200 930 10,416,000
26/02/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 280 3,220,000
25/02/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 450 5,175,000
24/02/2020 11,500 -0.60 -5.22 12,100 11,900 11,500 1,480 17,020,000
21/02/2020 12,100 0.10 0.83 12,000 12,100 11,900 1,190 14,399,000
20/02/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 1,340 16,080,000
19/02/2020 12,000 -0.10 -0.83 12,100 12,200 12,000 1,230 14,760,000
18/02/2020 12,100 0.10 0.83 12,000 12,200 12,100 520 6,292,000
17/02/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,500 10,100 121,200,000
15/02/2020 12,000 -0.40 -3.33 12,400 12,400 12,000 1,930 23,160,000
14/02/2020 12,000 -0.40 -3.33 12,400 12,400 12,000 1,930 23,160,000
13/02/2020 12,400 0.00 ■■ 0.00 12,400 12,800 12,400 530 6,572,000
12/02/2020 12,400 -0.30 -2.42 12,700 13,000 12,400 1,150 14,260,000
11/02/2020 12,700 0.00 ■■ 0.00 12,700 12,900 12,700 110 1,397,000
10/02/2020 12,700 -0.10 -0.79 12,800 12,700 12,300 670 8,509,000
09/02/2020 12,800 -0.10 -0.78 12,900 12,800 12,600 450 5,760,000
07/02/2020 12,800 -0.10 -0.78 12,900 12,800 12,600 450 5,760,000
06/02/2020 12,900 -0.60 -4.65 13,500 13,100 12,900 540 6,966,000
05/02/2020 13,500 -0.10 -0.74 13,600 13,600 13,500 160 2,160,000
04/02/2020 13,600 1.20 8.82 12,400 13,600 13,300 660 8,976,000
03/02/2020 12,400 -0.80 -6.45 13,200 14,000 12,400 1,030 12,772,000
02/02/2020 13,200 -0.40 -3.03 13,600 13,600 13,200 210 2,772,000
31/01/2020 13,200 -0.40 -3.03 13,600 13,600 13,200 210 2,772,000
30/01/2020 13,600 -0.50 -3.68 14,100 14,000 12,700 1,160 15,776,000
29/01/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 480 6,768,000
28/01/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 480 6,768,000
27/01/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 480 6,768,000
26/01/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 480 6,768,000
24/01/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 480 6,768,000
23/01/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 480 6,768,000
22/01/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 480 6,768,000
21/01/2020 14,100 -0.10 -0.71 14,200 14,200 14,000 10,900 153,690,000
20/01/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 16,000 227,200,000
17/01/2020 14,200 -1.20 -8.45 14,800 15,400 14,000 15,500 220,100,000
16/01/2020 15,400 0.60 3.90 14,800 15,400 14,100 6,300 97,020,000
15/01/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,500 22,200,000
14/01/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 600 8,880,000
13/01/2020 14,800 -14.80 -100.00 15,000 0 0 0 0
10/01/2020 14,800 -0.20 -1.35 15,000 15,000 14,800 50 740,000
09/01/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 390 5,850,000
08/01/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
07/01/2020 15,000 -0.10 -0.67 15,100 15,000 14,700 720 10,800,000
06/01/2020 15,100 0.80 5.30 14,300 15,100 14,400 280 4,228,000
03/01/2020 14,300 -0.70 -4.90 15,000 15,400 14,300 440 6,292,000
31/12/2019 15,000 -15.00 -100.00 15,000 0 0 0 0
30/12/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 130 1,950,000
27/12/2019 15,000 -15.00 -100.00 15,000 0 0 0 0
26/12/2019 15,000 -15.00 -100.00 15,000 0 0 0 0
25/12/2019 15,000 -0.20 -1.33 15,200 15,500 15,000 120 1,800,000
24/12/2019 15,200 -15.20 -100.00 15,200 0 0 0 0
23/12/2019 15,200 0.20 1.32 15,000 15,200 15,200 10 152,000
20/12/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20 300,000
19/12/2019 15,000 -0.10 -0.67 15,100 15,100 15,000 130 1,950,000
18/12/2019 15,100 -0.20 -1.32 15,300 15,200 15,100 200 3,020,000
17/12/2019 15,300 -0.30 -1.96 15,600 15,600 15,300 300 4,590,000
16/12/2019 15,600 0.10 0.64 15,500 15,600 15,600 400 6,240,000
13/12/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 2,100 32,550,000
12/12/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
11/12/2019 15,500 0.30 1.94 15,200 16,000 15,500 180 2,790,000
10/12/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,200 90 1,368,000
09/12/2019 15,200 -15.20 -100.00 15,200 0 0 0 0
06/12/2019 15,200 -0.20 -1.32 15,400 15,200 15,000 370 5,624,000
05/12/2019 15,400 0.20 1.30 15,200 15,400 15,200 70 1,078,000
04/12/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 100 1,520,000
03/12/2019 15,200 0.20 1.32 15,000 15,200 15,200 300 4,560,000
02/12/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,100 31,500,000
29/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,900 28,500,000
28/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 110 1,650,000
27/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
26/11/2019 15,000 -15.00 -100.00 15,000 0 0 0 0
25/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20 300,000
22/11/2019 15,000 -0.20 -1.33 15,200 15,700 15,000 770 11,550,000
21/11/2019 15,200 -0.10 -0.66 15,300 15,300 15,200 5,000 76,000,000
20/11/2019 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 100 1,530,000
19/11/2019 15,300 -0.20 -1.31 15,500 15,600 15,300 530 8,109,000
18/11/2019 15,500 -0.30 -1.94 15,800 15,800 15,300 330 5,115,000
15/11/2019 15,800 -15.80 -100.00 15,800 0 0 0 0
14/11/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 2,600 41,080,000
13/11/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 40 632,000
12/11/2019 15,800 -0.10 -0.63 15,900 16,000 15,800 8,000 126,400,000
11/11/2019 15,900 0.20 1.26 15,700 16,500 15,900 100 1,590,000
08/11/2019 15,700 0.10 0.64 15,600 15,700 15,700 120 1,884,000
07/11/2019 15,600 -0.40 -2.56 16,000 15,600 15,500 9,200 143,520,000
06/11/2019 16,000 -0.20 -1.25 16,200 16,400 15,900 220 3,520,000
05/11/2019 16,200 0.20 1.23 16,000 16,200 16,100 1,800 29,160,000
04/11/2019 16,000 0.10 0.63 15,900 16,000 15,900 480 7,680,000
01/11/2019 15,900 0.50 3.14 15,400 15,900 15,500 700 11,130,000
31/10/2019 15,400 -0.50 -3.25 15,900 15,900 15,400 5,000 77,000,000
30/10/2019 15,900 0.10 0.63 15,800 15,900 15,800 13,900 221,010,000
29/10/2019 15,800 -0.30 -1.90 16,100 16,100 15,800 730 11,534,000
28/10/2019 16,100 0.50 3.11 15,600 16,100 15,600 470 7,567,000
25/10/2019 15,600 0.10 0.64 15,500 15,700 15,500 480 7,488,000
24/10/2019 15,500 0.40 2.58 15,100 15,700 15,500 980 15,190,000
23/10/2019 15,100 0.20 1.32 14,900 15,100 15,000 340 5,134,000
22/10/2019 14,900 -0.10 -0.67 15,000 14,900 14,900 10 149,000
21/10/2019 15,000 -0.10 -0.67 15,100 15,100 15,000 580 8,700,000
18/10/2019 15,100 0.00 ■■ 0.00 15,100 15,500 15,100 530 8,003,000
17/10/2019 15,100 -0.20 -1.32 15,300 15,300 15,100 330 4,983,000
16/10/2019 15,300 0.20 1.31 15,100 15,300 15,000 130 1,989,000
15/10/2019 15,100 0.50 3.31 14,600 15,100 14,800 1,510 22,801,000
14/10/2019 14,600 0.00 ■■ 0.00 14,600 15,300 14,600 730 10,658,000
11/10/2019 14,600 0.60 4.11 14,000 14,800 14,300 500 7,300,000
10/10/2019 14,000 -0.80 -5.71 14,800 14,000 14,000 130 1,820,000
09/10/2019 14,800 0.10 0.68 14,700 15,000 14,800 470 6,956,000
08/10/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
07/10/2019 14,700 0.00 ■■ 0.00 14,700 15,200 14,700 250 3,675,000
04/10/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 140 2,058,000
03/10/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 30 441,000
02/10/2019 14,800 0.30 2.03 14,500 15,000 14,500 520 7,696,000
01/10/2019 14,500 0.00 ■■ 0.00 14,500 15,500 14,500 1,030 14,935,000
30/09/2019 14,500 -0.30 -2.07 14,800 14,900 14,500 2,100 30,450,000
27/09/2019 14,800 -0.10 -0.68 14,900 14,900 14,700 1,390 20,572,000
26/09/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 140 2,086,000
25/09/2019 14,900 -14.90 -100.00 14,900 0 0 0 0
24/09/2019 14,900 0.00 ■■ 0.00 14,900 15,400 14,900 150 2,235,000
23/09/2019 14,900 -0.30 -2.01 15,200 15,500 14,900 730 10,877,000
20/09/2019 15,200 -0.20 -1.32 15,400 15,300 15,200 200 3,040,000
19/09/2019 15,400 0.40 2.60 15,000 15,400 15,400 10 154,000
18/09/2019 15,000 -0.20 -1.33 15,200 15,200 15,000 790 11,850,000
17/09/2019 15,200 -0.30 -1.97 15,500 15,800 15,200 8,700 132,240,000
16/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 370 5,735,000
13/09/2019 15,500 0.00 ■■ 0.00 15,500 15,900 15,200 1,130 17,515,000
12/09/2019 15,500 -0.10 -0.65 15,600 15,600 15,500 2,100 32,550,000
11/09/2019 15,600 0.60 3.85 15,000 16,000 15,500 1,110 17,316,000
10/09/2019 16,500 0.30 1.82 16,200 16,900 15,800 1,490 24,585,000
09/09/2019 16,200 -0.40 -2.47 16,600 16,700 16,200 1,350 21,870,000
06/09/2019 16,600 -0.40 -2.41 17,000 17,300 16,500 410 6,806,000
05/09/2019 17,000 0.50 2.94 16,500 17,000 16,500 950 16,150,000
04/09/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,100 18,150,000
03/09/2019 16,500 -0.30 -1.82 16,800 17,000 16,500 500 8,250,000
30/08/2019 16,800 0.30 1.79 16,500 17,500 16,600 680 11,424,000
29/08/2019 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 1,160 19,140,000
28/08/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 370 6,105,000
27/08/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 50 825,000
26/08/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 710 11,715,000
23/08/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 30 495,000
22/08/2019 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 1,410 23,265,000
21/08/2019 16,500 0.10 0.61 16,400 16,500 16,300 420 6,930,000
20/08/2019 16,400 -0.20 -1.22 16,600 16,400 16,400 10 164,000
19/08/2019 16,600 0.20 1.20 16,400 16,600 16,100 1,160 19,256,000
16/08/2019 16,400 0.10 0.61 16,300 16,700 16,300 1,210 19,844,000
15/08/2019 16,300 -0.10 -0.61 16,400 16,400 16,300 230 3,749,000
14/08/2019 16,400 -0.10 -0.61 16,500 16,800 16,400 280 4,592,000
13/08/2019 16,500 -0.40 -2.42 16,900 16,600 16,500 140 2,310,000
12/08/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,400 210 3,549,000
09/08/2019 16,900 0.10 0.59 16,800 17,000 16,000 1,880 31,772,000
08/08/2019 16,800 -0.40 -2.38 17,200 17,500 16,800 230 3,864,000
07/08/2019 17,200 0.20 1.16 17,000 17,300 16,800 250 4,300,000
06/08/2019 17,000 -0.10 -0.59 17,100 17,000 16,900 520 8,840,000
05/08/2019 17,100 -0.10 -0.58 17,200 17,200 16,900 290 4,959,000
02/08/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,100 600 10,320,000
01/08/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,100 140 2,408,000
30/07/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 380 6,536,000
29/07/2019 17,200 0.10 0.58 17,100 17,200 17,200 300 5,160,000
26/07/2019 17,100 0.10 0.58 17,000 17,100 17,100 50 855,000
25/07/2019 17,000 -0.20 -1.18 17,200 17,200 16,800 3,500 59,500,000
24/07/2019 17,200 -0.20 -1.16 17,400 17,200 17,200 1,840 31,648,000
23/07/2019 17,400 -0.20 -1.15 17,600 17,500 17,400 320 5,568,000
22/07/2019 17,600 0.00 ■■ 0.00 17,600 17,700 17,600 1,410 24,816,000
19/07/2019 17,600 -0.30 -1.70 17,900 17,600 17,500 30 528,000
18/07/2019 17,900 0.10 0.56 17,800 17,900 17,400 1,010 18,079,000
17/07/2019 17,800 0.40 2.25 17,400 17,800 17,500 310 5,518,000
16/07/2019 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 2,620 45,588,000
15/07/2019 17,400 -0.10 -0.57 17,500 17,700 17,400 960 16,704,000
12/07/2019 17,500 -0.10 -0.57 17,600 17,800 17,500 2,340 40,950,000
11/07/2019 17,600 0.00 ■■ 0.00 17,600 17,800 17,600 1,560 27,456,000
10/07/2019 17,600 -0.50 -2.84 18,100 18,000 17,600 3,310 58,256,000
09/07/2019 18,100 0.40 2.21 17,700 18,100 17,600 940 17,014,000
08/07/2019 17,700 -0.30 -1.69 18,000 18,000 17,700 270 4,779,000
05/07/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
04/07/2019 18,000 0.40 2.22 17,600 18,100 17,900 1,650 29,700,000
03/07/2019 17,600 -0.40 -2.27 18,000 18,100 17,600 70 1,232,000
02/07/2019 18,000 0.50 2.78 17,500 18,000 17,800 950 17,100,000
01/07/2019 17,500 0.00 ■■ 0.00 17,500 18,000 17,500 20 350,000
28/06/2019 17,500 0.10 0.57 17,400 17,800 17,500 550 9,625,000
27/06/2019 17,400 -0.30 -1.72 17,700 17,700 17,400 2,000 34,800,000
26/06/2019 17,700 0.20 1.13 17,500 17,700 17,400 950 16,815,000
25/06/2019 17,500 -0.30 -1.71 17,800 17,600 17,500 350 6,125,000
24/06/2019 17,800 -0.10 -0.56 17,900 18,000 17,800 530 9,434,000
21/06/2019 17,900 0.20 1.12 17,700 18,100 17,400 1,130 20,227,000
20/06/2019 17,700 0.10 0.56 17,600 18,100 17,600 350 6,195,000
19/06/2019 17,600 -0.40 -2.27 18,000 18,200 17,600 260 4,576,000
18/06/2019 18,000 0.60 3.33 17,400 18,300 17,400 1,860 33,480,000
17/06/2019 19,400 -0.30 -1.55 19,700 20,100 19,400 5,710 110,774,000
16/06/2019 19,700 -0.30 -1.52 20,000 20,200 19,700 2,930 57,721,000
14/06/2019 19,700 -0.30 -1.52 20,000 20,200 19,700 2,930 57,721,000
13/06/2019 20,000 0.00 ■■ 0.00 20,000 20,100 19,500 840 16,800,000
11/06/2019 19,300 0.20 1.04 19,100 19,600 18,600 2,600 50,180,000
10/06/2019 19,100 0.20 1.05 18,900 19,100 18,800 510 9,741,000
09/06/2019 18,900 1.20 6.35 17,700 19,000 18,200 2,700 51,030,000
07/06/2019 18,900 1.20 6.35 17,700 19,000 18,200 2,700 51,030,000
06/06/2019 17,700 -0.30 -1.69 18,000 17,700 17,700 200 3,540,000
05/06/2019 18,000 -0.20 -1.11 18,200 18,000 18,000 100 1,800,000
04/06/2019 18,200 0.30 1.65 17,900 18,200 18,000 490 8,918,000
03/06/2019 17,900 0.30 1.68 17,600 18,500 17,600 860 15,394,000
02/06/2019 17,600 -0.90 -5.11 18,500 18,800 17,600 860 15,136,000
31/05/2019 17,600 -0.90 -5.11 18,500 18,800 17,600 860 15,136,000
30/05/2019 18,500 0.00 ■■ 0.00 18,500 19,000 18,100 1,770 32,745,000
29/05/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,100 260 4,810,000
28/05/2019 18,500 0.50 2.70 18,000 18,600 18,200 480 8,880,000
27/05/2019 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 3,170 57,060,000
26/05/2019 18,000 0.40 2.22 17,600 18,300 17,600 850 15,300,000
24/05/2019 18,000 0.40 2.22 17,600 18,300 17,600 850 15,300,000
23/05/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 130 2,288,000
22/05/2019 17,600 0.20 1.14 17,400 17,600 17,500 90 1,584,000
21/05/2019 17,400 0.10 0.57 17,300 17,400 17,300 650 11,310,000
20/05/2019 17,300 -0.20 -1.16 17,500 17,500 17,300 250 4,325,000
19/05/2019 17,500 -0.40 -2.29 17,900 17,500 17,500 20 350,000
17/05/2019 17,500 -0.40 -2.29 17,900 17,500 17,500 20 350,000
16/05/2019 17,900 0.70 3.91 17,200 18,000 17,100 230 4,117,000
15/05/2019 17,200 -0.40 -2.33 17,600 17,900 17,100 1,210 20,812,000
14/05/2019 17,600 -0.20 -1.14 17,800 17,800 17,200 760 13,376,000
13/05/2019 17,800 -0.40 -2.25 18,200 18,200 17,800 1,550 27,590,000
12/05/2019 18,200 0.50 2.75 17,700 18,200 18,000 60 1,092,000
10/05/2019 18,200 0.50 2.75 17,700 18,200 18,000 60 1,092,000
09/05/2019 17,700 -0.30 -1.69 18,000 18,000 17,600 930 16,461,000
08/05/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 560 10,080,000
07/05/2019 18,000 -0.30 -1.67 18,300 18,400 17,800 1,690 30,420,000
06/05/2019 18,300 -0.10 -0.55 18,400 18,300 18,200 1,220 22,326,000
05/05/2019 18,400 0.00 ■■ 0.00 18,400 18,500 18,300 310 5,704,000
03/05/2019 18,400 0.00 ■■ 0.00 18,400 18,500 18,300 310 5,704,000
02/05/2019 18,400 -0.20 -1.09 18,600 18,600 18,400 620 11,408,000
01/05/2019 18,600 -0.20 -1.08 18,800 18,600 18,600 260 4,836,000
30/04/2019 18,600 -0.20 -1.08 18,800 18,600 18,600 260 4,836,000
29/04/2019 18,600 -0.20 -1.08 18,800 18,600 18,600 260 4,836,000
28/04/2019 18,600 -0.20 -1.08 18,800 18,600 18,600 260 4,836,000
26/04/2019 18,600 -0.20 -1.08 18,800 18,600 18,600 260 4,836,000
25/04/2019 18,800 0.00 ■■ 0.00 18,800 19,300 18,800 390 7,332,000
24/04/2019 18,800 0.40 2.13 18,400 18,900 18,600 50 940,000
23/04/2019 18,400 0.20 1.09 18,200 18,600 18,300 460 8,464,000
22/04/2019 18,200 0.10 0.55 18,100 18,400 18,200 640 11,648,000
21/04/2019 18,100 -0.20 -1.10 18,300 18,300 18,100 360 6,516,000
19/04/2019 18,100 -0.20 -1.10 18,300 18,300 18,100 360 6,516,000
18/04/2019 18,300 -0.50 -2.73 18,800 18,700 18,100 1,220 22,326,000
17/04/2019 18,800 -0.60 -3.19 19,400 18,800 18,500 3,320 62,416,000
16/04/2019 19,400 -0.20 -1.03 19,600 19,800 18,900 1,800 34,920,000
15/04/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,300 2,060 40,376,000
14/04/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,300 2,060 40,376,000
12/04/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,300 2,060 40,376,000
11/04/2019 19,600 0.10 0.51 19,500 19,700 19,500 800 15,680,000
10/04/2019 19,500 0.00 ■■ 0.00 19,500 19,600 19,400 810 15,795,000
09/04/2019 19,500 0.00 ■■ 0.00 19,500 19,800 19,300 2,030 39,585,000
08/04/2019 19,500 -0.10 -0.51 19,600 19,700 19,500 1,880 36,660,000
07/04/2019 19,600 0.20 1.02 19,400 19,700 19,400 840 16,464,000
05/04/2019 19,600 0.20 1.02 19,400 19,700 19,400 840 16,464,000
04/04/2019 19,400 0.40 2.06 19,000 19,700 19,000 1,910 37,054,000
03/04/2019 19,000 0.30 1.58 18,700 19,300 18,500 1,830 34,770,000
02/04/2019 18,700 -0.50 -2.67 19,200 19,200 18,500 350 6,545,000
01/04/2019 19,200 0.60 3.13 18,600 19,200 18,000 880 16,896,000
29/03/2019 18,600 0.00 ■■ 0.00 18,600 18,800 18,400 1,470 27,342,000
28/03/2019 18,600 -0.70 -3.76 19,300 19,200 18,600 1,900 35,340,000
27/03/2019 19,300 -0.80 -4.15 20,100 20,100 19,000 1,860 35,898,000
26/03/2019 20,100 1.80 8.96 18,300 20,100 18,100 1,700 34,170,000
25/03/2019 18,300 -1.30 -7.10 19,600 19,000 18,000 2,490 45,567,000
22/03/2019 19,600 -0.20 -1.02 19,800 19,700 19,300 2,710 53,116,000
21/03/2019 19,800 -1.70 -8.59 21,500 23,600 19,600 3,520 69,696,000
20/03/2019 21,500 0.90 4.19 20,600 22,500 21,000 4,790 102,985,000
19/03/2019 20,600 1.80 8.74 18,800 20,600 19,000 10,750 221,450,000
18/03/2019 18,800 1.70 9.04 17,100 18,800 17,100 9,010 169,388,000
15/03/2019 17,100 0.10 0.58 17,000 17,400 16,800 2,860 48,906,000
14/03/2019 17,000 -0.10 -0.59 17,100 17,200 17,000 1,110 18,870,000
13/03/2019 17,100 0.10 0.58 17,000 17,200 17,000 1,470 25,137,000
12/03/2019 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 2,530 43,010,000
11/03/2019 17,000 -0.20 -1.18 17,200 17,300 17,000 570 9,690,000
08/03/2019 17,300 0.10 0.58 17,200 17,300 17,300 10 173,000
07/03/2019 17,500 0.60 3.43 16,900 17,500 17,500 10 175,000
06/03/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 20 338,000
05/03/2019 16,900 -0.10 -0.59 17,000 17,200 16,900 870 14,703,000
04/03/2019 17,000 -0.20 -1.18 17,200 17,300 17,000 640 10,880,000
01/03/2019 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 840 14,448,000
28/02/2019 17,200 0.10 0.58 17,100 17,200 17,000 770 13,244,000
27/02/2019 17,100 0.10 0.58 17,000 17,100 16,600 700 11,970,000
26/02/2019 17,000 -0.50 -2.94 17,500 17,500 17,000 1,340 22,780,000
25/02/2019 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 200 3,500,000
22/02/2019 17,500 0.20 1.14 17,300 17,500 17,000 410 7,175,000
21/02/2019 17,500 0.00 ■■ 0.00 17,500 18,000 17,100 110 1,925,000
19/02/2019 17,800 -0.40 -2.25 18,200 18,000 17,800 150 2,670,000
18/02/2019 18,200 -0.30 -1.65 18,500 18,200 17,900 440 8,008,000
15/02/2019 18,500 0.30 1.62 18,200 18,500 18,000 690 12,765,000
14/02/2019 18,200 0.60 3.30 17,600 18,300 17,700 5,970 108,654,000
13/02/2019 16,800 0.40 2.38 16,400 16,800 16,400 700 11,760,000
12/02/2019 16,000 0.40 2.50 15,600 16,200 15,500 490 7,840,000
11/02/2019 15,600 0.00 ■■ 0.00 15,600 16,000 15,500 2,910 45,396,000
01/02/2019 15,600 0.30 1.92 15,300 16,500 15,600 2,250 35,100,000
31/01/2019 15,300 -1.40 -9.15 16,700 16,000 15,300 8,690 132,957,000
30/01/2019 16,700 -1.80 -10.78 18,500 17,500 16,700 16,430 274,381,000
29/01/2019 18,500 -0.10 -0.54 18,600 18,600 18,200 760 14,060,000
28/01/2019 18,600 -0.30 -1.61 18,900 19,000 18,500 1,010 18,786,000
25/01/2019 18,900 -0.60 -3.17 19,500 19,400 18,900 80 1,512,000
24/01/2019 19,500 0.30 1.54 19,200 19,500 18,700 610,000 11,895,000,000
22/01/2019 19,200 0.10 0.52 19,100 19,300 19,200 110,000 2,112,000,000
21/01/2019 19,900 -0.10 -0.50 20,000 19,900 19,200 360,000 7,164,000,000
19/01/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 170,000 3,400,000,000
02/01/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,000 1,200 27,000,000
28/12/2018 22,500 0.10 0.44 22,400 22,800 22,000 4,800 108,000,000
27/12/2018 22,400 -0.10 -0.45 22,500 22,500 21,900 21,500 481,600,000
26/12/2018 22,500 -0.50 -2.22 23,000 22,500 22,000 1,100 24,750,000
25/12/2018 23,000 -0.10 -0.43 23,100 23,000 22,000 2,400 55,200,000
24/12/2018 23,100 0.10 0.43 23,000 24,000 22,800 8,200 189,420,000
21/12/2018 23,000 -0.60 -2.61 23,600 23,000 23,000 1,400 32,200,000
20/12/2018 23,600 0.60 2.54 23,000 23,600 22,900 2,100 49,560,000
19/12/2018 23,000 0.40 1.74 22,600 23,000 23,000 6,000 138,000,000
18/12/2018 22,600 -1.80 -7.96 24,400 24,200 22,400 19,800 447,480,000
17/12/2018 24,400 0.30 1.23 24,100 24,400 23,500 2,000 48,800,000
14/12/2018 24,100 0.10 0.41 24,000 24,300 24,000 2,100 50,610,000
13/12/2018 24,000 -0.20 -0.83 24,200 24,400 24,000 23,100 554,400,000
12/12/2018 24,200 -0.20 -0.83 24,400 24,700 24,000 11,800 285,560,000
11/12/2018 24,400 -0.50 -2.05 24,900 24,600 24,400 13,900 339,160,000
10/12/2018 24,900 -0.30 -1.20 25,200 25,200 24,700 7,400 184,260,000
07/12/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
06/12/2018 25,200 -0.80 -3.17 26,000 25,900 25,200 1,200 30,240,000
05/12/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 500 13,000,000
04/12/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,400 62,400,000
03/12/2018 26,000 0.10 0.38 25,900 26,000 26,000 8,100 210,600,000
30/11/2018 25,900 -0.10 -0.39 26,000 25,900 25,900 200 5,180,000
29/11/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
28/11/2018 26,000 0.50 1.92 25,500 26,000 25,000 2,700 70,200,000
27/11/2018 25,500 -0.40 -1.57 25,900 25,600 25,500 2,000 51,000,000
26/11/2018 25,900 0.90 3.47 25,000 25,900 25,900 100 2,590,000
23/11/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 3,400 85,000,000
22/11/2018 25,000 -0.20 -0.80 25,200 25,200 25,000 10,200 255,000,000
21/11/2018 25,200 -0.30 -1.19 25,500 25,500 25,200 1,500 37,800,000
20/11/2018 25,500 -0.50 -1.96 26,000 26,000 25,500 1,300 33,150,000
19/11/2018 26,000 1.00 3.85 25,000 26,000 26,000 100 2,600,000
16/11/2018 25,000 -0.20 -0.80 25,200 25,200 25,000 3,000 75,000,000
15/11/2018 25,200 -0.60 -2.38 25,800 25,900 25,200 500 12,600,000
14/11/2018 25,800 -0.10 -0.39 25,900 25,800 25,800 100 2,580,000
13/11/2018 25,900 0.60 2.32 25,300 25,900 25,200 800 20,720,000
12/11/2018 25,300 -0.70 -2.77 26,000 25,400 25,200 1,200 30,360,000
09/11/2018 26,000 0.00 ■■ 0.00 26,000 26,000 25,600 1,600 41,600,000
08/11/2018 26,000 0.30 1.15 25,700 26,000 25,500 24,500 637,000,000
07/11/2018 25,700 -0.30 -1.17 26,000 25,900 25,700 16,100 413,770,000
06/11/2018 26,000 -0.40 -1.54 26,400 26,000 26,000 1,400 36,400,000
05/11/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 1,000 26,400,000
02/11/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,000 10,500 277,200,000
01/11/2018 26,400 0.00 ■■ 0.00 26,400 26,400 25,900 1,800 47,520,000
31/10/2018 26,400 1.20 4.55 25,200 27,400 25,500 10,700 282,480,000
30/10/2018 25,200 0.00 ■■ 0.00 25,200 25,400 25,200 7,000 176,400,000
29/10/2018 25,200 -0.40 -1.59 25,600 25,700 25,200 13,100 330,120,000
26/10/2018 25,600 -0.80 -3.13 26,400 26,400 25,600 12,500 320,000,000
25/10/2018 26,400 0.00 ■■ 0.00 26,400 26,400 25,500 13,700 361,680,000
24/10/2018 26,400 0.50 1.89 25,900 26,700 26,000 14,200 374,880,000
23/10/2018 25,900 -1.60 -6.18 27,500 26,500 25,900 26,800 694,120,000
22/10/2018 27,500 -1.20 -4.36 28,700 28,600 26,000 74,400 2,046,000,000
19/10/2018 28,700 -0.30 -1.05 29,000 28,700 28,100 13,800 396,060,000
18/10/2018 29,000 0.10 0.34 28,900 29,200 29,000 11,300 327,700,000
17/10/2018 28,900 -0.10 -0.35 29,000 29,000 28,900 7,600 219,640,000
16/10/2018 29,000 -0.30 -1.03 29,300 29,000 28,800 4,500 130,500,000
15/10/2018 29,300 0.10 0.34 29,200 29,300 29,200 9,400 275,420,000
12/10/2018 29,200 2.00 6.85 27,200 29,200 27,000 14,500 423,400,000
11/10/2018 27,200 -3.00 -11.03 30,200 29,500 27,200 26,000 707,200,000
10/10/2018 30,200 0.00 ■■ 0.00 30,200 30,200 29,700 9,500 286,900,000
09/10/2018 30,200 0.00 ■■ 0.00 30,200 30,300 30,100 6,200 187,240,000
08/10/2018 30,200 0.10 0.33 30,100 30,300 29,700 19,100 576,820,000
05/10/2018 30,100 -0.70 -2.33 30,800 30,800 30,100 19,300 580,930,000
04/10/2018 30,800 0.50 1.62 30,300 31,100 30,100 23,100 711,480,000
03/10/2018 30,300 -0.70 -2.31 31,000 31,400 30,300 35,100 1,063,530,000
02/10/2018 31,000 0.30 0.97 30,700 31,500 30,700 6,600 204,600,000
01/10/2018 30,700 0.30 0.98 30,400 32,500 30,700 41,600 1,277,120,000
28/09/2018 30,400 0.10 0.33 30,300 30,700 30,000 18,800 571,520,000
27/09/2018 30,300 0.90 2.97 29,400 30,500 29,000 23,400 709,020,000
26/09/2018 29,400 -0.10 -0.34 29,500 29,500 29,000 10,400 305,760,000
25/09/2018 29,500 0.00 ■■ 0.00 29,500 29,600 28,500 20,900 616,550,000
24/09/2018 29,500 -0.40 -1.36 29,900 29,800 29,500 5,700 168,150,000
21/09/2018 29,900 0.30 1.00 29,600 30,000 29,600 15,800 472,420,000
20/09/2018 29,600 -0.30 -1.01 29,900 29,900 29,600 2,600 76,960,000
19/09/2018 29,900 0.70 2.34 29,200 30,100 29,400 18,700 559,130,000
18/09/2018 29,200 0.00 ■■ 0.00 29,200 30,000 28,800 8,600 251,120,000
17/09/2018 29,200 0.00 ■■ 0.00 29,200 29,300 28,700 8,200 239,440,000
14/09/2018 29,200 0.20 0.68 29,000 29,500 29,000 3,600 105,120,000
13/09/2018 29,000 -0.30 -1.03 29,300 29,300 29,000 1,900 55,100,000
12/09/2018 29,300 0.10 0.34 29,200 29,400 29,200 5,100 149,430,000
11/09/2018 29,200 -0.30 -1.03 29,500 29,500 29,200 2,000 58,400,000
10/09/2018 29,500 0.00 ■■ 0.00 29,500 30,000 29,100 5,700 168,150,000
07/09/2018 29,500 0.00 ■■ 0.00 29,500 29,500 28,500 1,600 47,200,000
06/09/2018 29,500 -0.30 -1.02 29,800 30,000 29,200 4,500 132,750,000
05/09/2018 29,800 0.20 0.67 29,600 29,800 29,200 8,500 253,300,000
04/09/2018 29,600 -0.40 -1.35 30,000 30,000 29,600 7,200 213,120,000
31/08/2018 30,000 -0.20 -0.67 30,200 30,200 30,000 5,800 174,000,000
30/08/2018 30,200 -0.20 -0.66 30,400 30,200 29,500 3,500 105,700,000
29/08/2018 30,400 0.00 ■■ 0.00 30,400 30,400 30,000 3,600 109,440,000
28/08/2018 30,400 0.40 1.32 31,000 30,400 30,000 1,300 39,520,000
27/08/2018 30,000 -1.00 -3.33 31,000 30,500 30,000 2,900 87,000,000
24/08/2018 31,000 1.50 4.84 29,500 31,000 29,500 2,400 74,400,000
23/08/2018 29,500 0.00 ■■ 0.00 29,500 29,600 29,000 2,600 76,700,000
22/08/2018 29,500 -1.00 -3.39 30,500 30,000 29,500 3,000 88,500,000
21/08/2018 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 3,900 118,950,000
20/08/2018 30,500 -0.50 -1.64 31,000 30,500 29,700 2,700 82,350,000
17/08/2018 31,000 0.00 ■■ 0.00 31,000 31,000 29,400 31,500 976,500,000
16/08/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 10,600 328,600,000
15/08/2018 31,000 0.90 2.90 30,100 31,000 29,100 16,300 505,300,000
14/08/2018 30,100 -0.40 -1.33 30,500 30,500 30,000 6,500 195,650,000
13/08/2018 30,500 -0.20 -0.66 30,700 30,700 29,500 4,300 131,150,000
10/08/2018 30,700 0.40 1.30 30,300 30,800 28,500 10,500 322,350,000
09/08/2018 30,300 0.00 ■■ 0.00 30,300 30,900 30,300 4,800 145,440,000
08/08/2018 30,300 -0.90 -2.97 31,200 31,300 30,300 13,300 402,990,000
07/08/2018 31,200 -0.10 -0.32 31,300 31,500 31,000 1,000 31,200,000
06/08/2018 31,300 -0.40 -1.28 31,700 31,600 30,600 5,000 156,500,000
03/08/2018 31,700 0.10 0.32 31,600 31,700 31,200 5,300 168,010,000
02/08/2018 31,600 0.10 0.32 31,500 32,700 31,500 13,200 417,120,000
01/08/2018 31,500 0.60 1.90 30,900 32,000 31,500 500 15,750,000
31/07/2018 30,900 -0.10 -0.32 31,000 31,500 30,800 5,200 160,680,000
30/07/2018 31,000 0.20 0.65 30,800 31,000 30,000 17,300 536,300,000
27/07/2018 30,800 0.30 0.97 30,500 30,800 30,800 600 18,480,000
26/07/2018 30,500 -0.10 -0.33 30,600 31,000 29,600 7,300 222,650,000
25/07/2018 30,600 -0.80 -2.61 31,400 31,000 30,600 5,800 177,480,000
24/07/2018 31,400 -0.10 -0.32 31,500 31,500 30,100 2,900 91,060,000
23/07/2018 31,500 -0.20 -0.63 31,700 31,500 30,200 16,500 519,750,000
20/07/2018 31,700 0.40 1.26 31,300 31,700 30,600 7,500 237,750,000
19/07/2018 31,300 -0.50 -1.60 31,800 31,300 29,100 20,100 629,130,000
18/07/2018 31,800 -0.20 -0.63 32,000 32,000 30,100 16,900 537,420,000
17/07/2018 32,000 -0.30 -0.94 32,300 32,000 31,000 2,600 83,200,000
16/07/2018 32,300 -0.10 -0.31 32,400 32,400 31,000 14,800 478,040,000
13/07/2018 32,400 -0.10 -0.31 32,500 33,000 32,000 7,300 236,520,000
12/07/2018 32,500 -0.50 -1.54 33,000 32,800 32,500 500 16,250,000
11/07/2018 33,000 0.00 ■■ 0.00 33,000 33,600 32,000 3,100 102,300,000
10/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 200 6,600,000
09/07/2018 33,000 -0.80 -2.42 33,800 33,800 32,800 1,400 46,200,000
06/07/2018 33,800 0.00 ■■ 0.00 33,800 34,700 32,000 16,100 544,180,000
05/07/2018 33,800 -1.00 -2.96 34,800 34,800 33,400 10,300 348,140,000
04/07/2018 34,800 0.20 0.57 34,600 37,000 34,000 11,000 382,800,000
03/07/2018 34,600 -0.40 -1.16 35,000 36,800 34,600 17,800 615,880,000
02/07/2018 35,000 -1.90 -5.43 36,900 35,100 34,800 4,800 168,000,000
29/06/2018 36,900 -0.10 -0.27 37,000 37,200 34,800 30,600 1,129,140,000
28/06/2018 37,000 2.10 5.68 34,900 37,000 34,500 10,900 403,300,000
27/06/2018 34,900 0.80 2.29 34,100 35,000 33,700 5,700 198,930,000
26/06/2018 34,100 0.10 0.29 34,000 34,100 33,300 7,900 269,390,000
25/06/2018 34,000 -0.20 -0.59 34,200 34,100 33,000 16,200 550,800,000
22/06/2018 34,200 -1.00 -2.92 35,200 35,100 33,600 8,200 280,440,000
21/06/2018 35,200 -1.70 -4.83 36,900 37,100 35,200 10,100 355,520,000
20/06/2018 36,900 -4.10 -11.11 41,000 40,000 36,900 36,500 1,346,850,000
19/06/2018 41,000 -1.60 -3.90 42,600 43,200 38,400 83,900 3,439,900,000
18/06/2018 42,600 2.90 6.81 39,700 42,600 38,000 257,300 10,960,980,000
15/06/2018 39,700 2.30 5.79 37,400 39,900 38,200 121,400 4,819,580,000
14/06/2018 37,400 3.40 9.09 34,000 37,400 34,600 69,600 2,603,040,000
13/06/2018 34,000 1.80 5.29 32,200 34,000 32,600 20,700 703,800,000
12/06/2018 32,200 -0.60 -1.86 32,800 33,500 32,200 36,000 1,159,200,000
11/06/2018 32,800 0.50 1.52 32,300 32,800 32,200 32,000 1,049,600,000
08/06/2018 32,300 0.00 ■■ 0.00 32,300 32,300 32,000 5,600 180,880,000
07/06/2018 32,300 0.10 0.31 32,200 32,700 31,900 40,200 1,298,460,000
06/06/2018 32,200 -0.60 -1.86 32,800 32,800 32,200 8,000 257,600,000
05/06/2018 32,800 0.00 ■■ 0.00 32,800 32,800 32,000 15,100 495,280,000
04/06/2018 32,800 -1.00 -3.05 33,800 33,800 32,200 13,700 449,360,000
01/06/2018 33,800 0.10 0.30 33,700 33,800 33,700 2,200 74,360,000
31/05/2018 33,700 0.10 0.30 33,600 33,700 32,800 3,600 121,320,000
30/05/2018 33,600 1.70 5.06 31,900 34,000 31,000 9,500 319,200,000
29/05/2018 31,900 -0.10 -0.31 32,000 32,000 30,500 7,500 239,250,000
28/05/2018 32,000 -1.10 -3.44 33,100 33,000 31,500 22,800 729,600,000
25/05/2018 33,100 -0.50 -1.51 33,600 33,300 33,100 7,600 251,560,000
24/05/2018 33,600 -0.10 -0.30 33,700 33,700 33,300 3,300 110,880,000
23/05/2018 33,700 0.00 ■■ 0.00 33,700 33,700 33,400 3,400 114,580,000
22/05/2018 33,700 -0.20 -0.59 33,900 33,900 33,000 14,600 492,020,000
21/05/2018 33,900 0.10 0.29 33,800 34,000 33,400 7,100 240,690,000
18/05/2018 33,800 -0.20 -0.59 34,000 33,900 33,600 5,100 172,380,000
17/05/2018 34,000 -0.90 -2.65 34,900 34,000 33,800 4,100 139,400,000
16/05/2018 34,900 0.20 0.57 34,700 34,900 33,800 9,500 331,550,000
15/05/2018 34,700 -0.20 -0.58 34,900 34,800 34,000 9,700 336,590,000
14/05/2018 34,900 0.00 ■■ 0.00 34,900 35,200 34,000 5,800 202,420,000
11/05/2018 34,900 0.00 ■■ 0.00 34,900 35,200 34,000 8,300 289,670,000
10/05/2018 34,900 0.90 2.58 34,000 35,500 33,700 22,700 792,230,000
09/05/2018 34,000 0.20 0.59 33,800 34,100 33,800 30,400 1,033,600,000
08/05/2018 33,800 -0.10 -0.30 33,900 33,900 33,100 17,000 574,600,000
07/05/2018 33,900 -0.10 -0.29 34,000 34,100 33,000 30,000 1,017,000,000
04/05/2018 34,000 0.00 ■■ 0.00 34,000 34,000 33,100 7,400 251,600,000
03/05/2018 34,000 0.20 0.59 33,800 34,000 32,000 19,500 663,000,000
02/05/2018 33,800 0.20 0.59 33,600 34,200 33,600 20,900 706,420,000
27/04/2018 33,600 -0.30 -0.89 33,900 34,000 33,600 15,700 527,520,000
26/04/2018 33,900 -0.60 -1.77 34,500 34,500 33,000 71,800 2,434,020,000
24/04/2018 34,500 -0.40 -1.16 34,900 34,500 33,400 19,900 686,550,000
23/04/2018 34,900 0.00 ■■ 0.00 34,900 37,000 34,900 71,100 2,481,390,000
20/04/2018 34,900 1.90 5.44 33,000 36,000 33,000 40,800 1,423,920,000
19/04/2018 40,100 -0.10 -0.25 40,200 40,500 39,900 54,500 2,185,450,000
18/04/2018 40,200 0.20 0.50 40,000 40,200 39,700 59,400 2,387,880,000
13/04/2018 38,600 -0.40 -1.04 39,000 39,000 38,500 20,500 791,300,000
12/04/2018 39,000 -0.50 -1.28 39,500 39,200 38,800 9,400 366,600,000
11/04/2018 39,500 0.00 ■■ 0.00 39,500 40,500 38,500 20,900 825,550,000
10/04/2018 39,500 0.80 2.03 38,700 40,700 39,000 39,800 1,572,100,000
09/04/2018 38,700 -1.30 -3.36 40,000 39,000 37,000 56,100 2,171,070,000
06/04/2018 40,000 -0.50 -1.25 40,500 41,000 39,600 16,800 672,000,000
05/04/2018 40,500 -1.20 -2.96 41,700 41,700 40,000 23,500 951,750,000
04/04/2018 41,700 0.50 1.20 41,200 42,000 40,400 62,300 2,597,910,000
03/04/2018 41,200 0.20 0.49 41,000 41,200 40,100 49,000 2,018,800,000
02/04/2018 41,000 0.00 ■■ 0.00 41,000 41,600 39,000 75,800 3,107,800,000
30/03/2018 41,000 2.70 6.59 38,300 41,000 38,800 99,800 4,091,800,000
29/03/2018 38,300 3.40 8.88 34,900 38,300 35,000 107,600 4,121,080,000
28/03/2018 34,900 0.30 0.86 34,600 35,300 34,100 22,600 788,740,000
27/03/2018 34,600 1.00 2.89 33,600 34,700 33,000 43,200 1,494,720,000
26/03/2018 33,600 -0.50 -1.49 34,100 34,000 32,900 57,500 1,932,000,000
23/03/2018 34,100 -1.90 -5.57 36,000 35,000 33,000 131,400 4,480,740,000
22/03/2018 36,000 -1.60 -4.44 37,600 37,600 34,000 154,000 5,544,000,000
21/03/2018 37,600 -1.00 -2.66 38,600 40,000 37,400 114,700 4,312,720,000
20/03/2018 38,600 1.20 3.11 37,400 39,800 37,500 103,500 3,995,100,000
19/03/2018 37,400 -4.00 -10.70 41,400 39,500 37,300 422,700 15,808,980,000
16/03/2018 41,400 -4.50 -10.87 45,900 41,400 41,400 125,600 5,199,840,000
15/03/2018 45,900 -5.00 -10.89 50,900 50,900 45,900 385,200 17,680,680,000
14/03/2018 50,900 -2.50 -4.91 53,400 53,400 50,900 138,600 7,054,740,000
13/03/2018 53,400 -0.60 -1.12 54,000 54,000 53,400 76,700 4,095,780,000
12/03/2018 54,000 -1.20 -2.22 55,200 55,300 54,000 58,300 3,148,200,000
09/03/2018 55,200 -1.30 -2.36 56,500 56,300 55,000 31,800 1,755,360,000
08/03/2018 56,500 -0.20 -0.35 56,700 57,200 55,100 44,700 2,525,550,000
07/03/2018 56,700 -1.20 -2.12 57,900 58,300 56,200 45,200 2,562,840,000
06/03/2018 57,900 -0.10 -0.17 58,000 58,500 57,200 35,000 2,026,500,000
05/03/2018 58,000 0.00 ■■ 0.00 58,000 58,700 57,800 106,800 6,194,400,000
02/03/2018 58,000 0.50 0.86 57,500 58,000 56,600 67,500 3,915,000,000
01/03/2018 57,500 -0.50 -0.87 58,000 59,000 56,900 74,700 4,295,250,000
28/02/2018 58,000 1.80 3.10 56,200 58,500 56,200 111,300 6,455,400,000
27/02/2018 56,200 2.80 4.98 53,400 58,200 54,600 123,200 6,923,840,000
26/02/2018 53,400 0.10 0.19 53,300 54,500 53,300 49,400 2,637,960,000
23/02/2018 53,800 -0.40 -0.74 54,200 54,200 53,800 11,300 607,940,000
22/02/2018 54,200 -1.10 -2.03 55,300 55,300 54,000 45,600 2,471,520,000
21/02/2018 55,300 0.90 1.63 54,400 55,600 54,500 51,800 2,864,540,000
13/02/2018 54,400 0.40 0.74 54,000 54,400 53,100 55,900 3,040,960,000
12/02/2018 54,000 2.00 3.70 52,000 57,200 53,000 37,700 2,035,800,000
09/02/2018 52,000 -1.00 -1.92 53,000 52,000 51,000 17,600 915,200,000
08/02/2018 53,000 0.00 ■■ 0.00 53,000 54,900 51,500 17,400 922,200,000
07/02/2018 53,000 0.00 ■■ 0.00 53,000 57,000 52,000 13,300 704,900,000
06/02/2018 53,000 -4.20 -7.92 57,200 53,400 51,500 77,000 4,081,000,000
05/02/2018 57,200 -1.40 -2.45 58,600 58,500 56,500 36,000 2,059,200,000
02/02/2018 58,600 -1.80 -3.07 60,400 58,800 58,500 22,800 1,336,080,000
01/02/2018 60,400 0.00 ■■ 0.00 60,400 61,600 59,000 18,000 1,087,200,000
31/01/2018 61,900 1.90 3.07 60,000 62,000 60,500 30,600 1,894,140,000
30/01/2018 60,000 0.40 0.67 59,600 60,500 58,000 19,300 1,158,000,000
29/01/2018 59,600 -0.70 -1.17 60,300 60,300 59,500 28,300 1,686,680,000
26/01/2018 60,300 -1.20 -1.99 61,500 61,500 60,300 47,000 2,834,100,000
25/01/2018 61,500 -0.50 -0.81 62,000 61,900 60,700 54,500 3,351,750,000
24/01/2018 62,000 -0.50 -0.81 62,500 62,700 61,500 74,800 4,637,600,000
23/01/2018 62,500 0.00 ■■ 0.00 62,500 63,500 61,900 139,300 8,706,250,000
22/01/2018 62,500 -0.80 -1.28 63,300 63,500 61,900 131,400 8,212,500,000
19/01/2018 63,300 -0.90 -1.42 64,200 64,500 63,000 124,700 7,893,510,000
18/01/2018 64,200 0.30 0.47 63,900 64,300 63,000 62,500 4,012,500,000
17/01/2018 63,900 -0.60 -0.94 64,500 64,600 63,500 80,900 5,169,510,000
16/01/2018 64,500 0.00 ■■ 0.00 64,500 65,200 64,000 100,800 6,501,600,000
15/01/2018 64,500 1.10 1.71 63,400 64,900 63,100 128,100 8,262,450,000
12/01/2018 63,400 0.00 ■■ 0.00 63,400 64,900 60,000 190,600 12,084,040,000
11/01/2018 63,400 -1.60 -2.52 65,000 65,000 63,000 85,100 5,395,340,000
10/01/2018 65,000 -1.20 -1.85 66,200 66,200 65,000 107,900 7,013,500,000
09/01/2018 66,200 2.10 3.17 64,100 66,200 64,200 72,500 4,799,500,000
08/01/2018 64,100 1.00 1.56 63,100 64,500 63,000 77,900 4,993,390,000
05/01/2018 63,100 -0.70 -1.11 63,800 63,600 63,100 36,300 2,290,530,000
03/01/2018 63,900 0.00 ■■ 0.00 63,900 63,900 63,000 33,700 2,153,430,000
02/01/2018 63,900 2.90 4.54 61,000 64,000 62,500 54,800 3,501,720,000
29/12/2017 61,000 -3.10 -5.08 64,100 64,500 61,000 70,800 4,318,800,000
28/12/2017 64,100 -0.30 -0.47 64,400 64,900 64,000 52,900 3,390,890,000
27/12/2017 64,400 0.40 0.62 64,000 64,500 63,800 27,800 1,790,320,000
26/12/2017 64,000 1.10 1.72 62,900 64,400 63,500 26,300 1,683,200,000
25/12/2017 62,900 -1.90 -3.02 64,800 64,800 62,500 61,000 3,836,900,000
22/12/2017 64,800 -0.10 -0.15 64,900 65,200 64,100 40,600 2,630,880,000
21/12/2017 64,900 -0.60 -0.92 65,500 66,000 64,900 74,000 4,802,600,000
20/12/2017 65,500 2.50 3.82 63,000 66,000 63,000 139,600 9,143,800,000
19/12/2017 61,100 0.10 0.16 61,000 61,200 61,100 6,000 366,600,000
18/12/2017 61,100 0.10 0.16 61,000 61,100 61,100 1,000 61,100,000
15/12/2017 61,000 -0.10 -0.16 61,100 61,300 60,900 5,700 347,700,000
14/12/2017 60,000 0.50 0.83 59,500 60,100 60,000 13,800 828,000,000
13/12/2017 59,500 0.50 0.85 58,900 60,000 58,300 21,900 1,303,050,000
12/12/2017 59,000 -2.50 -4.07 61,500 61,500 58,000 190,800 11,257,200,000
11/12/2017 61,500 -1.50 -2.38 62,800 63,000 60,100 63,470 3,903,405,000
08/12/2017 63,000 -0.50 -0.79 64,000 64,200 62,600 81,230 5,117,490,000
07/12/2017 63,500 -0.20 -0.31 63,800 64,000 62,500 77,700 4,933,950,000
06/12/2017 63,700 0.20 0.31 63,500 65,800 63,500 95,720 6,097,364,000
05/12/2017 63,500 -2.50 -3.79 65,200 65,900 62,500 290,189 18,427,001,500
04/12/2017 66,000 -3.90 -5.58 71,000 71,000 66,000 96,200 6,349,200,000
01/12/2017 69,900 5.60 8.71 70,500 70,700 64,300 192,727 13,471,617,300
30/11/2017 64,300 5.80 9.91 64,300 64,300 64,200 476,848 30,661,326,400
06/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 18,000 1,224,000,000
05/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 18,000 1,224,000,000
04/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 18,000 1,224,000,000
03/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 18,000 1,224,000,000
02/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 36,000 2,448,000,000
01/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 36,000 2,448,000,000
31/10/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 36,000 2,448,000,000
30/10/2017 68,000 1.00 1.49 67,000 68,000 68,000 36,000 2,448,000,000
29/10/2017 67,000 0.00 ■■ 0.00 67,000 68,000 66,000 40,000 2,676,000,000
28/10/2017 67,000 0.00 ■■ 0.00 67,000 68,000 66,000 40,000 2,676,000,000
27/10/2017 67,000 0.00 ■■ 0.00 67,000 68,000 66,000 40,000 2,676,000,000
26/10/2017 67,000 1.00 1.52 66,000 68,000 66,000 40,000 2,676,000,000
25/10/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 22,000 1,452,000,000
24/10/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 22,000 1,452,000,000
23/10/2017 66,000 8.00 13.79 58,000 66,000 66,000 22,000 1,452,000,000
27/09/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 12,000 696,000,000
26/09/2017 58,000 -1.00 -1.69 59,000 58,000 58,000 12,000 696,000,000
25/09/2017 59,000 0.00 ■■ 0.00 59,000 60,000 58,000 62,000 3,696,000,000
24/09/2017 59,000 0.00 ■■ 0.00 59,000 60,000 58,000 62,000 3,696,000,000
23/09/2017 59,000 0.00 ■■ 0.00 59,000 60,000 58,000 62,000 3,696,000,000
22/09/2017 59,000 0.00 ■■ 0.00 59,000 60,000 58,000 62,000 3,696,000,000
21/09/2017 59,000 0.00 ■■ 0.00 59,000 60,000 58,000 62,000 3,696,000,000
20/09/2017 59,000 -1.00 -1.67 60,000 60,000 58,000 62,000 3,696,000,000
19/09/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 50,000 3,000,000,000
18/09/2017 60,000 -5.00 -7.69 65,000 60,000 60,000 50,000 3,000,000,000
16/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 12,000 780,000,000
15/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 12,000 780,000,000
14/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 12,000 780,000,000
13/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 12,000 780,000,000
12/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 12,000 780,000,000
11/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 12,000 780,000,000
10/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 12,000 780,000,000
09/09/2017 65,000 3.00 4.84 62,000 65,000 65,000 12,000 780,000,000
08/09/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 22,000 1,364,000,000
07/09/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 22,000 1,364,000,000
06/09/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 22,000 1,364,000,000
05/09/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 22,000 1,364,000,000
04/09/2017 62,000 -2.33 -3.63 64,333 62,000 62,000 22,000 1,364,000,000
03/09/2017 64,333 0.00 ■■ 0.00 64,333 69,000 62,000 1,022,000 66,864,000,000
02/09/2017 64,333 -0.92 -1.41 65,250 69,000 62,000 1,022,000 66,864,000,000
01/09/2017 65,250 -1.08 -1.63 66,333 69,000 62,000 1,522,000 100,864,000,000
31/08/2017 66,333 0.00 ■■ 0.00 66,333 69,000 62,000 1,500,000 99,500,000,000
30/08/2017 66,333 0.33 0.50 66,000 69,000 62,000 1,500,000 99,500,000,000
29/08/2017 66,000 0.00 ■■ 0.00 66,000 69,000 62,000 2,540,000 168,025,000,000
28/08/2017 66,000 0.18 0.28 65,818 69,000 62,000 2,540,000 168,025,000,000
27/08/2017 65,818 2.64 4.17 63,182 69,000 62,000 2,560,000 169,305,000,000
26/08/2017 63,182 0.00 ■■ 0.00 63,182 69,000 35,000 1,710,000 112,255,000,000
25/08/2017 63,182 0.36 0.58 62,818 69,000 35,000 1,710,000 112,255,000,000
24/08/2017 62,818 -0.64 -1.01 63,462 69,000 35,000 1,410,000 91,055,000,000
23/08/2017 63,462 -0.32 -0.51 63,786 69,000 35,000 1,810,000 117,855,000,000
22/08/2017 63,786 0.66 1.05 63,125 70,000 35,000 1,830,000 118,855,000,000
21/08/2017 63,125 0.08 0.13 63,045 70,000 35,000 1,652,000 106,784,000,000
20/08/2017 63,045 -0.15 -0.23 63,192 70,000 35,000 1,632,000 105,504,000,000
19/08/2017 63,192 3.07 5.11 60,120 70,000 35,000 2,432,000 156,504,000,000
18/08/2017 60,120 3.06 5.36 57,062 70,000 64 2,352,000 149,297,200,000
17/08/2017 57,062 0.42 0.73 56,646 70,000 60 2,634,000 164,423,000,000
16/08/2017 56,646 0.61 1.09 56,037 70,000 60 2,239,000 137,945,500,000
15/08/2017 56,037 1.72 3.16 54,320 70,000 60 2,039,000 124,545,500,000
14/08/2017 54,320 0.51 0.95 53,808 65,000 60 2,857,000 170,791,500,000
13/08/2017 53,808 1.57 3.00 52,240 65,000 60 2,557,000 152,191,500,000
12/08/2017 52,240 0.00 ■■ 0.00 52,240 65,000 60 1,757,000 101,191,500,000
11/08/2017 52,240 -4.64 -8.16 56,879 65,000 60 1,757,000 101,191,500,000
10/08/2017 56,879 -2.68 -4.49 59,556 65,000 60 2,397,000 141,448,300,000
09/08/2017 59,556 0.31 0.52 59,250 65,000 58,000 1,920,000 113,820,000,000
08/08/2017 59,250 0.00 ■■ 0.00 59,250 65,000 58,000 1,910,000 113,200,000,000
07/08/2017 59,250 0.65 1.11 58,600 65,000 58,000 1,910,000 113,200,000,000
06/08/2017 58,600 0.00 ■■ 0.00 58,600 60,000 58,000 710,000 41,500,000,000
05/08/2017 58,600 0.00 ■■ 0.00 58,600 60,000 58,000 710,000 41,500,000,000
04/08/2017 58,600 0.00 ■■ 0.00 58,600 60,000 58,000 710,000 41,500,000,000
03/08/2017 58,600 0.00 ■■ 0.00 0 60,000 58,000 710,000 41,500,000,000
(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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp