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 Chứng khoán Đà Nẵng
Da Nang Securities Company
Mã CK:      DSC      22.20      +1.10 (+4.95%)      (cập nhật 23:45 31/03/2023)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.dnsc.com.vn
DSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
31/03/2023 22,200 1.10 4.95 21,100 22,300 21,100 211,500 4,695,300,000
30/03/2023 21,300 0.60 2.82 20,700 21,400 20,300 179,400 3,821,220,000
29/03/2023 20,900 0.00 ■■ 0.00 20,900 21,100 20,600 19,400 405,460,000
28/03/2023 21,000 -0.20 -0.95 21,200 21,200 20,800 29,300 615,300,000
27/03/2023 21,200 -0.50 -2.36 21,700 22,100 21,000 21,900 464,280,000
24/03/2023 21,200 0.10 0.47 21,100 22,400 21,000 38,600 818,320,000
23/03/2023 21,300 0.00 ■■ 0.00 21,300 21,300 20,900 17,400 370,620,000
22/03/2023 21,300 0.30 1.41 21,000 21,600 21,000 55,400 1,180,020,000
21/03/2023 21,200 0.20 0.94 21,000 21,200 20,500 25,800 546,960,000
20/03/2023 21,400 -0.20 -0.93 21,600 21,600 20,800 13,300 284,620,000
17/03/2023 21,600 0.70 3.24 20,900 21,800 21,000 60,700 1,311,120,000
16/03/2023 21,700 0.00 ■■ 0.00 21,700 21,700 20,500 69,600 1,510,320,000
15/03/2023 22,100 2.00 9.05 20,100 22,400 20,400 147,300 3,255,330,000
14/03/2023 20,600 0.80 3.88 19,800 20,600 19,800 54,500 1,122,700,000
13/03/2023 20,500 0.80 3.90 19,700 20,800 19,100 73,200 1,500,600,000
10/03/2023 20,000 0.40 2.00 19,600 20,100 19,300 42,700 854,000,000
09/03/2023 19,300 0.30 1.55 19,000 20,000 19,000 38,400 741,120,000
08/03/2023 19,100 0.70 3.66 18,400 19,200 18,400 36,700 700,970,000
07/03/2023 18,500 0.10 0.54 18,400 18,700 18,300 28,200 521,700,000
06/03/2023 19,000 0.40 2.11 18,600 19,000 18,000 135,600 2,576,400,000
03/03/2023 18,500 -0.60 -3.24 19,100 19,000 18,500 24,000 444,000,000
02/03/2023 19,000 -0.40 -2.11 19,400 19,400 18,800 31,200 592,800,000
01/03/2023 19,400 0.80 4.12 18,600 20,500 18,700 38,300 743,020,000
28/02/2023 19,000 0.90 4.74 18,100 19,000 18,100 84,300 1,601,700,000
27/02/2023 18,100 -0.70 -3.87 18,800 18,900 17,900 88,600 1,603,660,000
24/02/2023 18,900 0.10 0.53 18,800 19,100 18,500 98,200 1,855,980,000
23/02/2023 18,900 -2.00 -10.58 20,900 20,200 18,300 163,700 3,093,930,000
22/02/2023 20,300 -1.60 -7.88 21,900 21,800 20,300 91,400 1,855,420,000
21/02/2023 21,400 -0.70 -3.27 22,100 22,500 21,100 137,200 2,936,080,000
20/02/2023 22,100 -0.90 -4.07 23,000 23,100 21,900 406,000 8,972,600,000
17/02/2023 22,400 -0.90 -4.02 23,300 23,300 22,400 77,700 1,740,480,000
16/02/2023 23,300 0.40 1.72 22,900 23,700 22,900 212,200 4,944,260,000
15/02/2023 23,200 0.50 2.16 22,700 23,400 22,700 210,500 4,883,600,000
14/02/2023 22,800 0.00 ■■ 0.00 22,800 23,000 22,400 109,500 2,496,600,000
13/02/2023 22,800 -0.50 -2.19 23,300 23,500 22,100 209,900 4,785,720,000
10/02/2023 23,300 0.00 ■■ 0.00 23,300 23,500 22,800 43,100 1,004,230,000
09/02/2023 23,600 0.70 2.97 22,900 23,600 23,000 105,000 2,478,000,000
08/02/2023 23,000 -1.00 -4.35 24,000 23,800 22,400 83,800 1,927,400,000
07/02/2023 23,100 -0.80 -3.46 23,900 24,300 23,100 57,600 1,330,560,000
06/02/2023 24,000 0.10 0.42 23,900 24,300 23,600 97,700 2,344,800,000
03/02/2023 24,100 -0.70 -2.90 24,800 24,300 23,600 144,000 3,470,400,000
02/02/2023 24,300 -1.10 -4.53 25,400 25,400 24,100 185,900 4,517,370,000
01/02/2023 25,700 0.70 2.72 25,000 25,800 24,800 291,000 7,478,700,000
31/01/2023 25,600 1.00 3.91 24,600 25,600 24,500 153,100 3,919,360,000
30/01/2023 25,000 0.60 2.40 24,400 25,000 24,300 130,900 3,272,500,000
27/01/2023 24,500 0.50 2.04 24,000 24,600 24,100 115,100 2,819,950,000
19/01/2023 24,300 0.40 1.65 23,900 24,400 23,800 101,900 2,476,170,000
18/01/2023 24,300 0.50 2.06 23,800 24,300 23,800 90,600 2,201,580,000
17/01/2023 24,000 1.10 4.58 22,900 24,400 23,200 115,800 2,779,200,000
16/01/2023 23,400 1.00 4.27 22,400 23,500 22,100 109,000 2,550,600,000
13/01/2023 22,300 -0.50 -2.24 22,800 22,800 22,000 69,700 1,554,310,000
12/01/2023 23,000 -0.50 -2.17 23,500 23,900 22,200 63,400 1,458,200,000
11/01/2023 23,400 -0.40 -1.71 23,800 24,000 23,100 43,100 1,008,540,000
10/01/2023 23,900 0.20 0.84 23,700 24,000 23,200 38,200 912,980,000
09/01/2023 24,100 -0.80 -3.32 24,900 24,300 22,500 1,147,700 27,659,570,000
06/01/2023 23,800 -2.00 -8.40 25,800 25,600 23,200 241,700 5,752,460,000
05/01/2023 25,200 -1.30 -5.16 26,500 26,900 24,500 246,400 6,209,280,000
04/01/2023 25,500 0.20 0.78 25,300 27,900 25,200 240,200 6,125,100,000
03/01/2023 25,700 0.00 ■■ 0.00 25,700 26,100 24,300 301,800 7,756,260,000
30/12/2022 25,300 0.00 ■■ 0.00 25,300 26,300 24,600 211,000 5,338,300,000
29/12/2022 25,700 1.20 4.67 24,500 25,800 24,600 216,700 5,569,190,000
28/12/2022 25,200 1.60 6.35 23,600 25,400 22,900 205,100 5,168,520,000
27/12/2022 24,300 1.30 5.35 23,000 24,500 22,000 205,300 4,988,790,000
26/12/2022 22,900 1.20 5.24 21,700 23,700 22,200 198,900 4,554,810,000
23/12/2022 22,800 0.30 1.32 22,500 22,800 21,000 211,100 4,813,080,000
22/12/2022 22,500 -2.90 -12.89 25,400 24,600 21,600 279,200 6,282,000,000
21/12/2022 24,000 -3.00 -12.50 27,000 26,900 23,500 256,200 6,148,800,000
20/12/2022 25,400 -2.50 -9.84 27,900 28,400 25,000 565,400 14,361,160,000
19/12/2022 28,300 1.10 3.89 27,200 28,900 26,500 614,300 17,384,690,000
15/12/2022 28,600 1.20 4.20 27,400 29,500 26,500 670,500 19,176,300,000
14/12/2022 28,900 2.30 7.96 26,600 29,500 25,300 632,000 18,264,800,000
13/12/2022 28,700 2.80 9.76 25,900 28,700 24,500 460,000 13,202,000,000
12/12/2022 27,300 1.70 6.23 25,600 27,500 24,000 381,400 10,412,220,000
09/12/2022 26,800 0.90 3.36 25,900 28,000 24,000 493,700 13,231,160,000
08/12/2022 27,000 -0.30 -1.11 27,300 29,800 25,000 318,700 8,604,900,000
07/12/2022 27,000 -4.20 -15.56 31,200 29,500 27,000 180,300 4,868,100,000
06/12/2022 30,500 -3.90 -12.79 34,400 34,800 30,000 518,800 15,823,400,000
05/12/2022 34,100 -0.30 -0.88 34,400 35,000 33,500 268,400 9,152,440,000
02/12/2022 34,400 -0.80 -2.33 35,200 36,500 32,200 291,400 10,024,160,000
01/12/2022 35,000 4.00 11.43 31,000 35,600 34,100 454,000 15,890,000,000
30/11/2022 35,900 0.30 0.84 35,600 35,900 30,500 594,200 21,331,780,000
29/11/2022 38,100 0.00 ■■ 0.00 38,100 40,500 34,500 583,800 22,242,780,000
28/11/2022 41,500 -0.40 -0.96 41,900 41,900 35,700 256,600 10,648,900,000
25/11/2022 40,800 -7.20 -17.65 48,000 45,000 40,800 115,300 4,704,240,000
24/11/2022 48,000 -8.40 -17.50 56,400 48,100 48,000 175,800 8,438,400,000
23/11/2022 48,200 -8.50 -17.63 56,700 64,900 48,200 199,800 9,630,360,000
22/11/2022 56,900 7.40 13.01 49,500 56,900 50,000 190,300 10,828,070,000
21/11/2022 54,000 6.60 12.22 47,400 54,000 45,000 232,100 12,533,400,000
18/11/2022 49,000 6.80 13.88 42,200 49,500 43,500 61,200 2,998,800,000
17/11/2022 47,900 5.70 11.90 42,200 48,000 40,600 77,900 3,731,410,000
16/11/2022 43,200 2.40 5.56 40,800 43,200 39,000 37,200 1,607,040,000
15/11/2022 40,000 0.00 ■■ 0.00 40,000 42,800 39,100 68,700 2,748,000,000
14/11/2022 41,500 -0.70 -1.69 42,200 42,600 39,000 58,200 2,415,300,000
11/11/2022 42,900 0.80 1.86 42,100 42,900 40,300 26,100 1,119,690,000
10/11/2022 43,200 0.00 ■■ 0.00 43,200 43,200 40,000 39,800 1,719,360,000
09/11/2022 44,000 3.70 8.41 40,300 44,000 41,600 80,500 3,542,000,000
08/11/2022 43,900 1.50 3.42 42,400 43,900 39,000 77,200 3,389,080,000
07/11/2022 40,300 -5.20 -12.90 45,500 45,000 40,300 67,800 2,732,340,000
04/11/2022 45,800 -0.60 -1.31 46,400 49,000 44,500 127,400 5,834,920,000
03/11/2022 47,000 1.80 3.83 45,200 47,000 44,000 91,500 4,300,500,000
02/11/2022 46,000 1.70 3.70 44,300 46,000 43,400 76,000 3,496,000,000
01/11/2022 45,300 1.80 3.97 43,500 45,500 42,300 88,300 3,999,990,000
31/10/2022 43,400 0.10 0.23 43,300 46,000 42,300 51,400 2,230,760,000
28/10/2022 43,300 1.30 3.00 42,000 43,600 42,000 84,100 3,641,530,000
27/10/2022 43,400 2.20 5.07 41,200 43,400 40,300 55,500 2,408,700,000
26/10/2022 41,100 0.20 0.49 40,900 41,500 39,200 28,600 1,175,460,000
25/10/2022 40,400 -1.10 -2.72 41,500 42,000 40,100 65,700 2,654,280,000
24/10/2022 41,500 -1.30 -3.13 42,800 43,000 36,500 149,600 6,208,400,000
21/10/2022 44,500 3.10 6.97 41,400 44,500 42,000 143,700 6,394,650,000
20/10/2022 43,400 3.20 7.37 40,200 44,000 40,000 155,600 6,753,040,000
19/10/2022 41,700 0.00 ■■ 0.00 41,700 42,700 39,200 117,800 4,912,260,000
18/10/2022 41,900 0.60 1.43 41,300 42,200 41,500 86,000 3,603,400,000
17/10/2022 42,000 -0.50 -1.19 42,500 42,700 40,100 183,900 7,723,800,000
14/10/2022 43,000 -0.50 -1.16 43,500 44,000 41,600 213,000 9,159,000,000
13/10/2022 43,000 1.50 3.49 41,500 45,300 41,000 222,500 9,567,500,000
12/10/2022 42,700 2.80 6.56 39,900 43,300 38,500 377,200 16,106,440,000
11/10/2022 40,200 2.00 4.98 38,200 42,000 37,800 218,000 8,763,600,000
07/10/2022 38,500 0.60 1.56 37,900 39,000 37,100 154,800 5,959,800,000
06/10/2022 38,400 0.20 0.52 38,200 38,800 37,000 133,400 5,122,560,000
05/10/2022 38,000 3.40 8.95 34,600 39,700 36,000 168,900 6,418,200,000
04/10/2022 34,700 4.50 12.97 30,200 34,700 32,000 48,700 1,689,890,000
03/10/2022 33,500 1.80 5.37 31,700 33,500 30,000 1,537,400 51,502,900,000
30/09/2022 32,400 0.00 ■■ 0.00 32,400 33,000 31,200 156,400 5,067,360,000
29/09/2022 33,300 2.70 8.11 30,600 34,500 31,100 178,500 5,944,050,000
28/09/2022 31,500 0.80 2.54 30,700 31,900 30,000 305,800 9,632,700,000
27/09/2022 31,500 1.30 4.13 30,200 32,000 29,700 236,900 7,462,350,000
26/09/2022 31,000 0.50 1.61 30,500 31,500 27,000 227,700 7,058,700,000
23/09/2022 31,500 1.50 4.76 30,000 33,000 30,100 236,900 7,462,350,000
22/09/2022 30,500 0.20 0.66 30,300 31,500 29,900 364,600 11,120,300,000
21/09/2022 31,000 3.20 10.32 27,800 31,000 27,700 77,600 2,405,600,000
20/09/2022 28,800 0.80 2.78 28,000 28,800 26,000 232,500 6,696,000,000
19/09/2022 28,500 0.00 ■■ 0.00 28,500 29,200 27,500 78,500 2,237,250,000
16/09/2022 29,200 1.30 4.45 27,900 29,200 28,000 62,500 1,825,000,000
15/09/2022 28,000 1.00 3.57 27,000 29,800 27,000 65,500 1,834,000,000
14/09/2022 26,700 0.00 ■■ 0.00 26,700 27,900 25,400 54,900 1,465,830,000
13/09/2022 27,000 3.50 12.96 23,500 27,000 24,500 246,600 6,658,200,000
12/09/2022 23,500 3.00 12.77 20,500 23,500 23,500 6,900 162,150,000
09/09/2022 23,800 1.00 4.20 22,800 24,400 20,000 2,695,200 64,145,760,000
08/09/2022 24,400 3.10 12.70 21,300 24,400 20,100 121,600 2,967,040,000
07/09/2022 22,300 0.90 4.04 21,400 23,000 19,800 108,700 2,424,010,000
06/09/2022 22,300 -1.10 -4.93 23,400 23,600 20,000 110,000 2,453,000,000
05/09/2022 22,500 -1.30 -5.78 23,800 24,100 21,100 18,600 418,500,000
31/08/2022 23,800 -4.10 -17.23 27,900 27,900 23,800 409,800 9,753,240,000
30/08/2022 27,400 1.10 4.01 26,300 28,200 25,500 132,300 3,625,020,000
29/08/2022 25,700 -2.40 -9.34 28,100 28,100 24,000 37,700 968,890,000
26/08/2022 27,700 -4.80 -17.33 32,500 32,000 27,700 106,100 2,938,970,000
25/08/2022 30,600 -5.40 -17.65 36,000 39,000 30,600 263,200 8,053,920,000
24/08/2022 36,700 2.90 7.90 33,800 36,900 32,000 65,700 2,411,190,000
23/08/2022 34,900 3.60 10.32 31,300 34,900 29,600 65,600 2,289,440,000
22/08/2022 31,200 -0.10 -0.32 31,300 33,900 29,500 50,400 1,572,480,000
19/08/2022 30,700 -3.60 -11.73 34,300 34,000 29,800 39,900 1,224,930,000
18/08/2022 34,200 1.10 3.22 33,100 36,500 32,000 51,800 1,771,560,000
17/08/2022 34,200 4.40 12.87 29,800 34,200 30,200 299,600 10,246,320,000
16/08/2022 30,200 3.90 12.91 26,300 30,200 26,800 121,200 3,660,240,000
15/08/2022 26,500 3.40 12.83 23,100 26,500 24,700 241,800 6,407,700,000
12/08/2022 23,300 3.00 12.88 20,300 23,300 21,000 182,000 4,240,600,000
11/08/2022 21,900 2.80 12.79 19,100 21,900 17,000 156,100 3,418,590,000
10/08/2022 20,500 0.50 2.44 20,000 20,500 18,000 61,500 1,260,750,000
09/08/2022 20,100 -0.80 -3.98 20,900 21,900 19,500 47,200 948,720,000
08/08/2022 20,800 0.00 ■■ 0.00 20,800 21,200 20,800 7,800 162,240,000
05/08/2022 22,200 1.40 6.31 20,800 22,500 20,500 27,300 606,060,000
04/08/2022 20,400 -1.20 -5.88 21,600 21,500 20,200 42,600 869,040,000
03/08/2022 21,500 -3.70 -17.21 25,200 24,500 21,500 193,200 4,153,800,000
02/08/2022 23,700 0.20 0.84 23,500 25,300 23,500 89,700 2,125,890,000
01/08/2022 23,900 1.60 6.69 22,300 24,000 22,600 53,600 1,281,040,000
29/07/2022 22,400 2.90 12.95 19,500 22,400 21,200 115,500 2,587,200,000
28/07/2022 20,900 -0.20 -0.96 21,100 21,400 19,200 16,000 334,400,000
27/07/2022 21,100 0.30 1.42 20,800 21,800 19,200 2,400 50,640,000
26/07/2022 20,800 -1.90 -9.13 22,700 20,900 20,800 2,200 45,760,000
25/07/2022 20,100 -2.10 -10.45 22,200 22,900 19,300 30,200 607,020,000
22/07/2022 22,300 -1.10 -4.93 23,400 23,200 20,300 21,100 470,530,000
21/07/2022 23,000 -0.60 -2.61 23,600 23,700 20,100 61,400 1,412,200,000
20/07/2022 23,000 -0.10 -0.43 23,100 23,800 23,000 58,000 1,334,000,000
19/07/2022 22,600 0.10 0.44 22,500 23,400 22,000 43,800 989,880,000
18/07/2022 23,000 1.90 8.26 21,100 23,000 20,000 121,900 2,803,700,000
15/07/2022 22,000 0.70 3.18 21,300 22,000 20,500 47,400 1,042,800,000
14/07/2022 21,600 -0.90 -4.17 22,500 21,600 20,800 53,500 1,155,600,000
13/07/2022 21,500 1.00 4.65 20,500 23,500 20,300 111,200 2,390,800,000
12/07/2022 20,500 2.60 12.68 17,900 20,500 19,200 41,500 850,750,000
11/07/2022 18,000 2.30 12.78 15,700 18,000 16,000 6,700 120,600,000
08/07/2022 18,500 0.10 0.54 18,400 18,500 15,700 43,600 806,600,000
07/07/2022 19,800 2.30 11.62 17,500 19,800 14,900 5,500 108,900,000
06/07/2022 17,500 -3.00 -17.14 20,500 18,800 17,500 44,000 770,000,000
05/07/2022 19,000 0.00 ■■ 0.00 19,000 21,800 16,900 70,200 1,333,800,000
04/07/2022 19,300 2.50 12.95 16,800 19,300 18,000 47,200 910,960,000
01/07/2022 17,200 2.20 12.79 15,000 17,200 15,200 128,000 2,201,600,000
30/06/2022 15,000 1.90 12.67 13,100 15,000 15,000 17,000 255,000,000
29/06/2022 13,100 1.70 12.98 11,400 13,100 13,100 4,700 61,570,000
28/06/2022 12,900 1.60 12.40 11,300 12,900 9,700 28,600 368,940,000
27/06/2022 13,500 0.60 4.44 12,900 14,800 11,000 8,500 114,750,000
24/06/2022 12,900 1.60 12.40 11,300 12,900 12,900 22,200 286,380,000
23/06/2022 13,800 1.00 7.25 12,800 14,100 10,900 17,100 235,980,000
22/06/2022 12,800 1.00 7.81 11,800 12,800 12,500 11,300 144,640,000
21/06/2022 11,800 0.70 5.93 11,100 12,500 11,100 3,900 46,020,000
20/06/2022 11,200 -1.60 -14.29 12,800 12,800 10,900 13,200 147,840,000
17/06/2022 11,600 -1.20 -10.34 12,800 13,000 11,600 8,100 93,960,000
16/06/2022 13,000 0.90 6.92 12,100 13,000 11,900 5,500 71,500,000
15/06/2022 12,900 0.40 3.10 12,500 12,900 11,900 3,800 49,020,000
14/06/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 13,300 170,240,000
13/06/2022 12,100 -1.90 -15.70 14,000 13,000 12,100 9,800 118,580,000
10/06/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
09/06/2022 14,000 0.40 2.86 13,600 14,500 13,800 2,700 37,800,000
08/06/2022 13,700 1.10 8.03 12,600 13,700 13,500 4,800 65,760,000
07/06/2022 13,200 0.70 5.30 12,500 13,600 11,800 9,400 124,080,000
06/06/2022 13,000 -0.50 -3.85 13,500 13,700 12,200 1,200 15,600,000
03/06/2022 12,600 -0.80 -6.35 13,400 13,600 12,100 5,800 73,080,000
02/06/2022 13,400 0.20 1.49 13,200 13,400 13,200 600 8,040,000
01/06/2022 13,400 -0.20 -1.49 13,600 13,500 12,200 2,600 34,840,000
31/05/2022 13,600 1.30 9.56 12,300 13,800 13,000 500 6,800,000
30/05/2022 13,600 -0.40 -2.94 14,000 13,600 11,900 12,700 172,720,000
27/05/2022 14,000 -0.20 -1.43 14,200 14,000 14,000 1,400 19,600,000
26/05/2022 14,200 0.20 1.41 14,000 14,200 14,200 400 5,680,000
25/05/2022 15,000 1.50 10.00 13,500 15,000 12,000 18,000 270,000,000
24/05/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 500 6,750,000
23/05/2022 13,500 -0.20 -1.48 13,700 13,500 13,400 1,200 16,200,000
20/05/2022 13,200 -0.10 -0.76 13,300 14,000 12,600 20,100 265,320,000
19/05/2022 12,600 -0.20 -1.59 12,800 13,800 12,600 4,500 56,700,000
18/05/2022 13,300 1.50 11.28 11,800 13,300 12,000 8,100 107,730,000
17/05/2022 12,900 -0.30 -2.33 13,200 13,700 11,300 21,400 276,060,000
16/05/2022 12,000 -1.80 -15.00 13,800 13,800 12,000 5,600 67,200,000
13/05/2022 13,700 1.60 11.68 12,100 13,900 12,200 59,300 812,410,000
12/05/2022 12,100 1.50 12.40 10,600 12,100 12,100 16,400 198,440,000
11/05/2022 10,600 1.30 12.26 9,300 10,600 10,600 9,300 98,580,000
10/05/2022 10,600 0.40 3.77 10,200 10,600 8,700 20,300 215,180,000
09/05/2022 9,700 -1.50 -15.46 11,200 11,200 9,700 7,700 74,690,000
29/04/2022 12,800 0.20 1.56 12,600 13,500 12,600 3,500 44,800,000
28/04/2022 12,500 -0.30 -2.40 12,800 13,200 12,500 2,500 31,250,000
27/04/2022 12,800 1.40 10.94 11,400 12,800 12,800 600 7,680,000
26/04/2022 11,000 -0.60 -5.45 11,600 11,700 10,400 21,000 231,000,000
25/04/2022 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
23/04/2022 12,300 0.00 ■■ 0.00 12,300 13,300 12,300 510 6,273,000
22/04/2022 12,300 0.00 ■■ 0.00 12,300 13,300 12,300 510 6,273,000
21/04/2022 13,500 -0.40 -2.96 13,900 13,700 12,000 3,460 46,710,000
20/04/2022 13,700 0.00 ■■ 0.00 13,700 14,200 13,700 1,010 13,837,000
19/04/2022 13,100 -2.30 -17.56 15,400 15,400 13,100 1,980 25,938,000
18/04/2022 15,900 -0.80 -5.03 16,700 17,400 14,200 850 13,515,000
16/04/2022 17,500 -0.30 -1.71 17,800 17,800 16,000 520 9,100,000
15/04/2022 17,500 -0.30 -1.71 17,800 17,800 16,000 5,200 91,000,000
14/04/2022 17,900 0.70 3.91 17,200 17,900 17,500 5,300 94,870,000
13/04/2022 17,500 -0.40 -2.29 17,900 17,900 16,800 15,800 276,500,000
12/04/2022 18,500 0.40 2.16 18,100 18,500 17,900 1,300 24,050,000
08/04/2022 17,500 -1.40 -8.00 18,900 19,100 17,000 7,000 122,500,000
07/04/2022 18,600 -0.70 -3.76 19,300 19,200 18,600 1,600 29,760,000
06/04/2022 19,100 -0.30 -1.57 19,400 19,400 19,100 2,300 43,930,000
05/04/2022 19,300 -0.20 -1.04 19,500 19,500 19,100 11,500 221,950,000
04/04/2022 19,400 0.70 3.61 18,700 19,700 19,000 4,300 83,420,000
01/04/2022 18,800 -0.10 -0.53 18,900 19,300 18,700 3,400 63,920,000
31/03/2022 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 4,600 87,400,000
30/03/2022 19,000 -0.50 -2.63 19,500 19,300 19,000 15,000 285,000,000
29/03/2022 19,600 0.80 4.08 18,800 19,700 18,800 7,300 143,080,000
28/03/2022 18,700 -0.50 -2.67 19,200 19,600 18,600 27,500 514,250,000
25/03/2022 19,200 0.00 ■■ 0.00 19,200 19,700 19,100 7,500 144,000,000
24/03/2022 19,200 0.00 ■■ 0.00 19,200 19,300 19,100 15,600 299,520,000
23/03/2022 19,300 0.00 ■■ 0.00 19,300 19,600 19,100 13,500 260,550,000
22/03/2022 19,400 0.00 ■■ 0.00 19,400 19,400 19,100 9,800 190,120,000
21/03/2022 19,300 -0.20 -1.04 19,500 19,700 19,300 5,300 102,290,000
18/03/2022 19,500 0.10 0.51 19,400 19,800 19,500 2,000 39,000,000
17/03/2022 19,100 -0.40 -2.09 19,500 19,900 19,100 6,300 120,330,000
16/03/2022 19,600 0.40 2.04 19,200 19,800 19,200 700 13,720,000
15/03/2022 19,100 -0.30 -1.57 19,400 19,500 18,800 4,600 87,860,000
14/03/2022 19,100 -0.60 -3.14 19,700 19,800 19,000 19,400 370,540,000
11/03/2022 20,000 0.30 1.50 19,700 20,000 19,400 20,400 408,000,000
10/03/2022 19,600 -0.20 -1.02 19,800 21,000 19,400 8,700 170,520,000
09/03/2022 19,700 -0.40 -2.03 20,100 20,000 19,700 30,100 592,970,000
08/03/2022 20,300 0.60 2.96 19,700 22,500 19,600 21,600 438,480,000
07/03/2022 20,000 -0.30 -1.50 20,300 20,200 19,500 24,000 480,000,000
04/03/2022 20,600 1.30 6.31 19,300 20,800 20,000 48,800 1,005,280,000
03/03/2022 20,100 1.90 9.45 18,200 20,900 18,300 36,200 727,620,000
02/03/2022 18,300 0.10 0.55 18,200 18,300 18,000 20,000 366,000,000
01/03/2022 18,900 0.00 ■■ 0.00 18,900 19,300 18,000 8,000 151,200,000
28/02/2022 19,000 -0.10 -0.53 19,100 19,500 18,600 8,900 169,100,000
25/02/2022 19,800 1.00 5.05 18,800 20,000 19,000 19,400 384,120,000
24/02/2022 19,800 0.20 1.01 19,600 20,500 18,000 24,700 489,060,000
23/02/2022 19,500 -0.30 -1.54 19,800 19,900 19,400 20,400 397,800,000
22/02/2022 19,900 0.00 ■■ 0.00 19,900 20,100 19,400 9,100 181,090,000
21/02/2022 20,000 0.60 3.00 19,400 20,000 19,700 2,600 52,000,000
18/02/2022 19,600 0.70 3.57 18,900 19,600 18,900 2,000 39,200,000
17/02/2022 19,600 0.40 2.04 19,200 19,600 18,700 2,500 49,000,000
16/02/2022 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 1,900 36,480,000
15/02/2022 19,000 -0.20 -1.05 19,200 19,600 19,000 4,000 76,000,000
14/02/2022 19,200 -0.30 -1.56 19,500 19,300 19,000 2,100 40,320,000
11/02/2022 19,700 0.10 0.51 19,600 19,700 19,200 1,200 23,640,000
10/02/2022 19,100 1.30 6.81 17,800 19,900 18,600 10,200 194,820,000
09/02/2022 18,500 -0.20 -1.08 18,700 19,200 17,400 13,600 251,600,000
08/02/2022 18,600 -1.00 -5.38 19,600 19,900 18,000 8,900 165,540,000
07/02/2022 20,000 1.30 6.50 18,700 20,000 18,500 6,000 120,000,000
28/01/2022 18,500 -0.30 -1.62 18,800 18,800 18,400 9,500 175,750,000
27/01/2022 19,000 -0.60 -3.16 19,600 20,800 17,500 2,700 51,300,000
26/01/2022 18,000 0.40 2.22 17,600 20,200 18,000 5,200 93,600,000
25/01/2022 20,000 0.90 4.50 19,100 20,400 16,300 11,400 228,000,000
24/01/2022 19,000 -1.00 -5.26 20,000 19,200 19,000 18,700 355,300,000
21/01/2022 20,100 0.10 0.50 20,000 20,100 20,000 15,800 317,580,000
20/01/2022 19,900 1.00 5.03 18,900 20,200 19,900 1,700 33,830,000
19/01/2022 19,900 0.90 4.52 19,000 19,900 17,200 7,400 147,260,000
18/01/2022 19,000 -0.90 -4.74 19,900 19,000 18,700 8,300 157,700,000
17/01/2022 19,400 -1.20 -6.19 20,600 20,600 18,000 43,800 849,720,000
14/01/2022 21,000 0.30 1.43 20,700 21,000 20,400 26,600 558,600,000
13/01/2022 20,700 -0.50 -2.42 21,200 21,200 20,600 15,600 322,920,000
12/01/2022 21,400 -0.20 -0.93 21,600 21,800 20,500 40,300 862,420,000
11/01/2022 21,700 0.00 ■■ 0.00 21,700 21,800 21,300 9,600 208,320,000
10/01/2022 21,600 -0.40 -1.85 22,000 22,100 21,500 52,800 1,140,480,000
07/01/2022 22,200 0.90 4.05 21,300 22,300 21,000 62,500 1,387,500,000
06/01/2022 21,400 0.00 ■■ 0.00 21,400 21,400 21,000 27,600 590,640,000
05/01/2022 21,300 0.10 0.47 21,200 21,700 21,200 36,100 768,930,000
04/01/2022 22,000 -0.60 -2.73 22,600 22,600 20,400 74,400 1,636,800,000
31/12/2021 22,400 -0.20 -0.89 22,400 23,100 22,100 19,300 432,320,000
30/12/2021 23,000 1.90 8.26 21,100 23,200 21,000 55,600 1,278,800,000
29/12/2021 20,900 0.10 0.48 20,800 21,500 20,700 11,300 236,170,000
22/12/2021 21,200 -0.50 -2.36 21,700 22,200 21,000 59,700 1,265,640,000
21/12/2021 21,500 -0.70 -3.26 22,200 21,900 21,500 20,900 449,350,000
20/12/2021 21,900 0.60 2.74 21,300 23,300 21,900 14,800 324,120,000
17/12/2021 22,500 0.50 2.22 22,000 22,500 20,900 46,900 1,055,250,000
16/12/2021 21,900 -0.30 -1.37 22,200 22,000 21,900 7,400 162,060,000
15/12/2021 22,400 -0.40 -1.79 22,800 23,400 22,000 31,300 701,120,000
14/12/2021 22,900 0.00 ■■ 0.00 22,900 23,200 22,600 12,200 279,380,000
13/12/2021 23,200 0.60 2.59 22,600 23,500 22,600 8,700 201,840,000
10/12/2021 22,400 1.10 4.91 21,300 23,300 22,200 27,200 609,280,000
09/12/2021 22,200 0.70 3.15 21,500 22,200 20,000 40,500 899,100,000
08/12/2021 21,500 0.00 ■■ 0.00 21,500 21,600 21,300 17,600 378,400,000
07/12/2021 21,700 0.00 ■■ 0.00 21,700 22,400 20,700 13,900 301,630,000
06/12/2021 20,900 -2.10 -10.05 23,000 22,700 20,800 23,500 491,150,000
03/12/2021 22,700 -1.10 -4.85 23,800 23,600 22,700 34,200 776,340,000
02/12/2021 23,700 0.00 ■■ 0.00 23,700 24,500 23,600 25,000 592,500,000
01/12/2021 24,000 0.20 0.83 23,800 24,500 22,300 19,800 475,200,000
30/11/2021 23,600 0.00 ■■ 0.00 23,600 24,100 23,400 35,300 833,080,000
29/11/2021 24,700 0.30 1.21 24,400 26,800 22,700 58,900 1,454,830,000
26/11/2021 24,000 -1.50 -6.25 25,500 25,000 24,000 38,300 919,200,000
25/11/2021 25,000 -1.00 -4.00 26,000 26,200 24,900 63,000 1,575,000,000
24/11/2021 26,000 2.30 8.85 23,700 27,000 25,100 34,800 904,800,000
23/11/2021 24,500 -0.10 -0.41 24,600 24,600 22,500 62,500 1,531,250,000
22/11/2021 26,800 0.90 3.36 25,900 26,800 24,000 55,100 1,476,680,000
19/11/2021 24,800 -2.20 -8.87 27,000 28,000 24,700 127,900 3,171,920,000
18/11/2021 27,500 1.10 4.00 26,400 28,500 25,000 107,700 2,961,750,000
17/11/2021 26,500 -1.50 -5.66 28,000 28,000 24,000 125,600 3,328,400,000
16/11/2021 27,900 2.70 9.68 25,200 28,900 25,700 219,000 6,110,100,000
15/11/2021 25,300 3.30 13.04 22,000 25,300 22,800 130,400 3,299,120,000
12/11/2021 22,700 2.90 12.78 19,800 22,700 19,700 171,300 3,888,510,000
11/11/2021 20,100 -0.10 -0.50 20,200 20,200 19,100 50,900 1,023,090,000
10/11/2021 20,200 -0.20 -0.99 20,400 20,600 20,100 48,200 973,640,000
09/11/2021 20,400 -0.50 -2.45 20,900 21,000 20,100 58,900 1,201,560,000
08/11/2021 21,000 -0.70 -3.33 21,700 21,200 20,000 85,800 1,801,800,000
05/11/2021 21,000 0.10 0.48 20,900 22,200 20,900 39,900 837,900,000
04/11/2021 21,500 2.20 10.23 19,300 21,900 19,600 15,010 322,715,000
03/11/2021 19,500 0.50 2.56 19,000 19,800 18,900 148,400 2,893,800,000
02/11/2021 18,900 0.10 0.53 18,800 19,300 18,700 52,900 999,810,000
01/11/2021 18,900 0.50 2.65 18,400 19,000 18,500 39,000 737,100,000
29/10/2021 18,400 -0.40 -2.17 18,800 18,800 18,000 50,400 927,360,000
28/10/2021 18,500 0.20 1.08 18,300 19,300 18,500 18,000 333,000,000
27/10/2021 18,500 0.20 1.08 18,300 18,700 18,000 3,030 56,055,000
26/10/2021 18,500 -0.20 -1.08 18,700 19,500 18,000 73,000 1,350,500,000
25/10/2021 18,400 -0.30 -1.63 18,700 20,000 18,400 40,000 736,000,000
22/10/2021 19,000 -0.10 -0.53 19,100 19,200 18,400 107,900 2,050,100,000
21/10/2021 19,000 -0.50 -2.63 19,500 19,800 18,900 28,700 545,300,000
20/10/2021 19,800 -0.10 -0.51 19,900 19,900 19,100 33,900 671,220,000
19/10/2021 19,900 0.10 0.50 19,800 20,000 19,800 41,800 831,820,000
18/10/2021 19,400 -0.10 -0.52 19,500 20,200 19,400 35,900 696,460,000
15/10/2021 19,700 0.70 3.55 19,000 19,800 18,900 105,100 2,070,470,000
14/10/2021 19,300 0.00 ■■ 0.00 19,300 19,400 18,800 29,800 575,140,000
13/10/2021 19,000 0.20 1.05 18,800 20,100 18,800 29,400 558,600,000
12/10/2021 18,900 0.10 0.53 18,800 19,100 18,800 16,700 315,630,000
11/10/2021 18,900 -0.20 -1.06 19,100 19,400 18,500 21,700 410,130,000
08/10/2021 19,100 0.20 1.05 18,900 19,500 19,000 4,500 85,950,000
07/10/2021 19,500 0.40 2.05 19,100 19,500 18,500 5,500 107,250,000
06/10/2021 19,000 -0.60 -3.16 19,600 19,600 18,800 10,100 191,900,000
05/10/2021 19,300 0.10 0.52 19,200 19,700 19,300 8,000 154,400,000
04/10/2021 19,000 -0.50 -2.63 19,500 19,800 18,300 16,700 317,300,000
01/10/2021 19,400 -0.10 -0.52 19,500 19,900 19,200 26,200 508,280,000
30/09/2021 19,400 0.10 0.52 19,300 19,700 19,300 7,800 151,320,000
29/09/2021 19,500 0.30 1.54 19,200 19,900 19,000 5,600 109,200,000
28/09/2021 19,600 0.80 4.08 19,500 19,800 18,800 19,300 378,280,000
27/09/2021 18,700 -0.80 -4.28 19,500 19,100 18,500 40,600 759,220,000
24/09/2021 19,000 -0.90 -4.74 19,900 19,900 19,000 45,900 872,100,000
23/09/2021 19,600 -0.60 -3.06 20,200 20,500 19,600 43,400 850,640,000
22/09/2021 20,100 0.30 1.49 19,800 20,800 19,500 41,200 828,120,000
21/09/2021 20,000 -0.50 -2.50 20,500 20,000 19,000 53,900 1,078,000,000
20/09/2021 20,100 -0.10 -0.50 20,200 21,000 18,600 48,300 970,830,000
17/09/2021 20,400 0.20 0.98 20,200 20,400 19,200 40,700 830,280,000
16/09/2021 20,100 0.40 1.99 19,700 20,800 19,500 50,600 1,017,060,000
15/09/2021 19,700 -0.30 -1.52 20,000 20,000 19,300 19,700 388,090,000
14/09/2021 20,000 -0.20 -1.00 20,200 20,200 19,700 13,400 268,000,000
13/09/2021 20,000 0.10 0.50 19,900 20,900 19,800 64,800 1,296,000,000
10/09/2021 19,800 0.10 0.51 19,700 20,600 19,700 53,300 1,055,340,000
09/09/2021 19,800 -0.30 -1.52 20,100 21,200 19,500 33,600 665,280,000
08/09/2021 19,000 -1.70 -8.95 20,700 20,800 17,600 49,900 948,100,000
07/09/2021 20,500 -0.30 -1.46 20,800 21,000 20,500 35,700 731,850,000
06/09/2021 20,800 0.00 ■■ 0.00 20,800 23,000 20,400 134,000 2,787,200,000
01/09/2021 20,800 -0.20 -0.96 21,000 21,000 20,500 31,000 644,800,000
31/08/2021 21,000 0.20 0.95 20,800 21,500 20,500 57,000 1,197,000,000
30/08/2021 21,400 1.00 4.67 20,400 21,400 20,400 53,200 1,138,480,000
27/08/2021 20,500 -1.10 -5.37 21,600 21,600 19,500 100,000 2,050,000,000
26/08/2021 21,200 0.10 0.47 21,100 22,000 21,100 57,000 1,208,400,000
25/08/2021 21,700 -0.90 -4.15 22,600 21,800 20,000 92,900 2,015,930,000
24/08/2021 21,000 -2.90 -13.81 23,900 26,100 20,700 332,500 6,982,500,000
23/08/2021 24,800 3.20 12.90 21,600 24,800 21,600 72,700 1,802,960,000
20/08/2021 21,600 2.80 12.96 18,800 21,600 20,200 238,700 5,155,920,000
19/08/2021 19,300 2.50 12.95 16,800 19,300 16,400 480,400 9,271,720,000
18/08/2021 16,700 -0.10 -0.60 16,800 17,500 16,700 7,100 118,570,000
17/08/2021 16,300 0.00 ■■ 0.00 16,300 18,000 16,300 8,400 136,920,000
16/08/2021 16,300 0.60 3.68 15,700 17,000 15,900 26,500 431,950,000
13/08/2021 16,000 0.50 3.13 15,500 16,000 15,500 13,000 208,000,000
12/08/2021 15,300 -0.90 -5.88 16,200 15,800 15,300 23,600 361,080,000
11/08/2021 16,000 -0.40 -2.50 16,400 16,500 16,000 13,800 220,800,000
10/08/2021 16,400 0.50 3.05 15,900 17,900 16,000 54,200 888,880,000
09/08/2021 17,000 1.40 8.24 15,600 17,900 15,000 42,400 720,800,000
06/08/2021 15,400 0.40 2.60 15,000 17,000 15,300 18,200 280,280,000
05/08/2021 15,300 0.50 3.27 14,800 15,300 15,000 7,600 116,280,000
04/08/2021 14,900 0.20 1.34 14,700 15,000 14,600 11,100 165,390,000
03/08/2021 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 11,100 163,170,000
02/08/2021 14,600 0.10 0.68 14,500 14,800 14,400 16,100 235,060,000
30/07/2021 14,700 0.20 1.36 14,500 15,000 14,500 12,900 189,630,000
29/07/2021 14,500 0.30 2.07 14,200 16,200 14,200 4,500 65,250,000
28/07/2021 14,300 -0.30 -2.10 14,600 14,300 14,000 38,700 553,410,000
27/07/2021 15,300 0.90 5.88 14,400 15,300 14,200 600 9,180,000
26/07/2021 14,500 -0.10 -0.69 15,300 14,500 14,100 6,200 89,900,000
23/07/2021 14,500 -0.80 -5.52 15,300 15,300 14,500 7,800 113,100,000
22/07/2021 15,200 0.20 1.32 15,000 15,500 15,200 7,300 110,960,000
21/07/2021 14,800 0.00 ■■ 0.00 14,800 15,100 14,300 8,600 127,280,000
20/07/2021 14,900 0.70 4.70 14,200 15,000 13,700 18,200 271,180,000
19/07/2021 14,200 -0.50 -3.52 14,700 14,700 14,100 18,700 265,540,000
16/07/2021 14,800 0.70 4.73 14,100 14,900 14,200 20,400 301,920,000
15/07/2021 14,700 0.50 3.40 14,200 14,900 13,800 8,300 122,010,000
14/07/2021 13,900 0.00 ■■ 0.00 13,900 15,100 13,900 4,700 65,330,000
13/07/2021 13,900 0.40 2.88 13,500 14,000 13,600 22,700 315,530,000
12/07/2021 13,600 -2.10 -15.44 15,700 13,800 13,400 63,600 864,960,000
09/07/2021 15,600 -0.30 -1.92 15,900 15,900 14,100 7,600 118,560,000
08/07/2021 15,800 0.10 0.63 15,700 16,000 15,600 15,900 251,220,000
07/07/2021 15,900 -0.80 -5.03 16,700 16,500 14,600 16,500 262,350,000
06/07/2021 15,800 -1.50 -9.49 17,300 18,000 15,800 60,000 948,000,000
05/07/2021 17,200 -1.90 -11.05 19,100 18,500 16,700 74,200 1,276,240,000
02/07/2021 19,000 0.00 ■■ 0.00 19,000 19,400 18,900 50,100 951,900,000
01/07/2021 19,100 -0.50 -2.62 19,600 22,000 16,800 108,700 2,076,170,000
30/06/2021 19,600 2.50 12.76 17,100 19,600 19,600 267,600 5,244,960,000
29/06/2021 17,100 2.20 12.87 14,900 17,100 17,100 44,800 766,080,000
28/06/2021 14,900 1.90 12.75 13,000 14,900 14,800 40,500 603,450,000
25/06/2021 13,300 0.30 2.26 13,000 13,300 12,700 9,800 130,340,000
24/06/2021 13,000 -0.10 -0.77 13,100 13,200 12,700 2,400 31,200,000
23/06/2021 13,000 0.10 0.77 12,900 13,100 13,000 3,000 39,000,000
22/06/2021 13,000 -0.10 -0.77 13,100 13,300 12,500 13,400 174,200,000
21/06/2021 13,300 0.10 0.75 13,200 13,300 13,000 8,100 107,730,000
18/06/2021 13,500 0.70 5.19 12,800 13,500 12,900 6,700 90,450,000
17/06/2021 14,000 0.30 2.14 13,700 14,000 12,400 18,800 263,200,000
16/06/2021 13,500 -0.60 -4.44 14,100 14,000 13,500 4,700 63,450,000
15/06/2021 14,500 0.80 5.52 13,700 14,500 14,500 200 2,900,000
14/06/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 16,800 233,520,000
11/06/2021 14,400 0.30 2.08 14,100 14,400 13,700 19,700 283,680,000
10/06/2021 13,700 -0.80 -5.84 14,500 16,300 13,700 8,200 112,340,000
09/06/2021 15,000 0.90 6.00 14,100 16,200 14,100 7,500 112,500,000
08/06/2021 13,900 -0.50 -3.60 14,400 14,300 13,900 21,100 293,290,000
07/06/2021 14,600 -1.60 -10.96 16,200 16,000 13,900 17,800 259,880,000
04/06/2021 16,000 -0.20 -1.25 16,200 17,300 15,000 16,100 257,600,000
03/06/2021 16,600 -0.50 -3.01 17,100 16,800 14,700 78,900 1,309,740,000
02/06/2021 16,700 1.70 10.18 15,000 17,200 16,300 71,400 1,192,380,000
01/06/2021 15,000 1.90 12.67 13,100 15,000 15,000 24,300 364,500,000
31/05/2021 13,600 1.70 12.50 11,900 13,600 12,000 77,900 1,059,440,000
28/05/2021 11,900 0.00 ■■ 0.00 11,900 12,100 11,700 13,900 165,410,000
27/05/2021 12,000 0.00 ■■ 0.00 12,000 12,200 11,100 15,200 182,400,000
26/05/2021 12,000 -0.20 -1.67 12,200 12,300 11,500 19,500 234,000,000
25/05/2021 12,000 0.30 2.50 11,700 12,300 12,000 20,900 250,800,000
24/05/2021 12,300 0.90 7.32 11,400 12,300 11,400 3,100 38,130,000
21/05/2021 11,600 -0.20 -1.72 11,800 11,600 11,000 2,600 30,160,000
20/05/2021 11,500 -0.60 -5.22 12,100 12,300 11,500 4,000 46,000,000
19/05/2021 12,200 -0.30 -2.46 12,500 12,400 11,800 14,700 179,340,000
18/05/2021 12,400 -0.30 -2.42 12,700 12,700 12,400 6,900 85,560,000
17/05/2021 12,500 -0.40 -3.20 12,900 12,900 12,500 6,400 80,000,000
14/05/2021 12,900 -0.20 -1.55 13,100 13,100 12,000 6,300 81,270,000
13/05/2021 13,100 0.30 2.29 12,800 13,200 12,900 6,500 85,150,000
12/05/2021 12,900 0.30 2.33 12,600 13,000 12,600 5,800 74,820,000
11/05/2021 13,100 -0.30 -2.29 13,400 13,100 12,000 8,500 111,350,000
10/05/2021 13,100 -0.50 -3.82 13,600 13,500 13,000 10,600 138,860,000
07/05/2021 13,400 0.00 ■■ 0.00 13,400 14,500 13,400 10,100 135,340,000
06/05/2021 13,500 1.70 12.59 11,800 13,500 11,900 8,400 113,400,000
05/05/2021 12,000 0.20 1.67 11,800 12,700 11,700 11,900 142,800,000
29/04/2021 12,600 -0.40 -3.17 13,000 14,000 12,600 800 10,080,000
28/04/2021 13,000 -0.10 -0.77 13,100 13,000 13,000 600 7,800,000
27/04/2021 14,000 -0.30 -2.14 14,300 14,200 13,000 2,700 37,800,000
26/04/2021 14,200 1.00 7.04 13,200 14,400 13,200 4,100 58,220,000
23/04/2021 13,800 -0.10 -0.72 13,900 13,900 13,000 6,100 84,180,000
22/04/2021 13,900 -0.10 -0.72 14,000 15,600 13,900 12,300 170,970,000
20/04/2021 14,600 -1.20 -8.22 15,800 14,600 13,800 4,900 71,540,000
19/04/2021 15,700 -0.10 -0.64 15,800 15,800 15,700 3,900 61,230,000
16/04/2021 15,800 -0.70 -4.43 16,500 15,900 15,500 4,000 63,200,000
15/04/2021 15,800 0.30 1.90 15,500 17,000 15,600 4,700 74,260,000
14/04/2021 15,900 -0.70 -4.40 16,600 16,500 15,300 21,600 343,440,000
13/04/2021 16,300 -0.50 -3.07 16,800 16,800 16,300 9,900 161,370,000
12/04/2021 16,700 -0.10 -0.60 16,800 16,900 16,700 18,700 312,290,000
09/04/2021 16,900 -1.10 -6.51 18,000 17,400 16,500 24,900 420,810,000
08/04/2021 16,600 -1.00 -6.02 17,600 18,400 16,600 35,000 581,000,000
07/04/2021 17,800 0.90 5.06 16,900 18,000 16,100 25,600 455,680,000
06/04/2021 17,300 0.00 ■■ 0.00 17,300 17,600 16,500 20,800 359,840,000
05/04/2021 17,800 -0.10 -0.56 18,900 18,000 16,500 8,300 147,740,000
02/04/2021 18,300 -0.60 -3.28 18,900 18,500 17,100 36,600 669,780,000
01/04/2021 18,800 0.20 1.06 18,600 21,300 17,200 51,200 962,560,000
31/03/2021 18,700 2.40 12.83 16,300 18,700 16,600 68,600 1,282,820,000
30/03/2021 16,500 2.10 12.73 14,400 16,500 14,400 20,900 344,850,000
29/03/2021 15,700 -0.60 -3.82 16,300 16,300 13,900 77,700 1,219,890,000
26/03/2021 16,300 -2.80 -17.18 19,100 16,800 16,300 68,400 1,114,920,000
25/03/2021 18,300 -1.30 -7.10 19,600 20,000 17,500 37,300 682,590,000
24/03/2021 20,600 1.40 6.80 19,200 22,000 17,800 57,500 1,184,500,000
23/03/2021 19,600 2.30 11.73 17,300 19,800 17,300 124,000 2,430,400,000
22/03/2021 17,300 2.20 12.72 15,100 17,300 17,300 81,800 1,415,140,000
19/03/2021 15,100 1.90 12.58 13,200 15,100 15,100 35,500 536,050,000
18/03/2021 13,200 1.70 12.88 11,500 13,200 13,200 73,400 968,880,000
17/03/2021 11,500 1.50 13.04 10,000 11,500 11,500 15,700 180,550,000
16/03/2021 10,400 1.30 12.50 9,100 10,400 8,200 63,200 657,280,000
15/03/2021 9,000 -0.10 -1.11 9,100 9,200 9,000 12,100 108,900,000
12/03/2021 8,900 -0.20 -2.25 9,100 9,400 8,900 4,600 40,940,000
11/03/2021 9,000 0.00 ■■ 0.00 9,000 9,800 9,000 8,300 74,700,000
10/03/2021 9,900 1.20 12.12 8,700 10,000 8,700 30,700 303,930,000
09/03/2021 8,700 -0.20 -2.30 8,900 9,300 8,700 14,800 128,760,000
08/03/2021 9,100 0.20 2.20 8,900 9,200 8,500 12,300 111,930,000
05/03/2021 9,200 0.60 6.52 8,600 9,200 8,700 7,300 67,160,000
04/03/2021 9,000 -8.60 -95.56 8,600 0 0 0 0
03/03/2021 9,000 -0.10 -1.11 9,100 9,300 8,500 5,800 52,200,000
02/03/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 1,900 17,480,000
01/03/2021 9,300 -0.10 -1.08 9,400 9,400 8,400 5,000 46,500,000
26/02/2021 9,500 0.30 3.16 9,200 9,500 9,200 800 7,600,000
25/02/2021 9,200 0.80 8.70 8,400 9,500 8,500 6,700 61,640,000
24/02/2021 8,400 0.10 1.19 8,300 8,500 8,300 17,400 146,160,000
23/02/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 3,900 32,760,000
22/02/2021 8,300 -0.50 -6.02 8,800 8,600 8,300 710 5,893,000
18/02/2021 9,100 0.10 1.10 9,000 9,100 9,000 4,100 37,310,000
17/02/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 700 6,300,000
09/02/2021 9,000 0.80 8.89 8,200 9,000 9,000 100 900,000
08/02/2021 8,000 -0.10 -1.25 8,200 8,300 8,000 2,400 19,200,000
05/02/2021 8,000 -0.20 -2.50 8,200 8,200 8,000 1,100 8,800,000
04/01/2021 9,000 1.00 11.11 8,000 9,000 8,500 3,500 31,500,000
31/12/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,100 8,800,000
30/12/2020 8,000 0.50 6.25 7,500 8,200 7,800 9,900 79,200,000
29/12/2020 7,800 0.90 11.54 6,900 7,800 6,900 1,480 11,544,000
28/12/2020 6,900 0.20 2.90 6,700 6,900 6,700 550 3,795,000
27/12/2020 6,700 0.10 1.49 6,600 6,700 6,700 90 603,000
25/12/2020 6,700 0.10 1.49 6,600 6,700 6,700 90 603,000
24/12/2020 6,700 0.20 2.99 6,500 6,700 6,600 250 1,675,000
23/12/2020 6,500 0.30 4.62 6,200 6,500 6,500 310 2,015,000
22/12/2020 6,300 0.00 ■■ 0.00 6,300 6,400 5,700 660 4,158,000
21/12/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 360 2,268,000
18/12/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
17/12/2020 6,400 0.30 4.69 6,100 6,400 6,100 40 256,000
16/12/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 540 3,294,000
15/12/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
14/12/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,300 610 3,721,000
13/12/2020 5,200 -0.80 -15.38 6,000 6,400 5,200 350 1,820,000
11/12/2020 5,200 -0.80 -15.38 6,000 6,400 5,200 350 1,820,000
10/12/2020 6,000 0.20 3.33 5,800 6,000 6,000 160 960,000
09/12/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
08/12/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
07/12/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
04/12/2020 5,100 -0.40 -7.84 5,500 5,100 5,100 70 357,000
03/12/2020 5,100 -0.40 -7.84 5,500 5,100 5,100 70 357,000
02/12/2020 5,500 -0.80 -14.55 6,300 5,500 5,500 120 660,000
30/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
27/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
26/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
25/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
24/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
23/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
20/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
19/11/2020 6,400 -6.30 -98.44 6,300 0 0 0 0
18/11/2020 6,400 0.80 12.50 5,600 6,400 6,200 250 1,600,000
17/11/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
16/11/2020 5,600 -0.60 -10.71 6,200 5,600 5,600 200 1,120,000
13/11/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
10/11/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
09/11/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
06/11/2020 6,200 -1.00 -16.13 7,200 6,200 6,200 100 620,000
05/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
04/11/2020 7,200 0.80 11.11 6,400 7,200 7,200 10 72,000
03/11/2020 6,500 -6.40 -98.46 6,400 0 0 0 0
02/11/2020 6,500 0.60 9.23 5,900 6,500 6,400 170 1,105,000
30/10/2020 6,400 0.60 9.38 5,800 6,400 5,800 1,900 12,160,000
29/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
28/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
27/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
26/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
23/10/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
22/10/2020 5,900 0.70 11.86 5,200 5,900 5,600 40 236,000
21/10/2020 5,200 -0.50 -9.62 5,700 5,500 5,200 3,300 17,160,000
20/10/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,500 170 1,020,000
19/10/2020 6,000 0.50 8.33 5,500 6,000 6,000 50 300,000
16/10/2020 5,500 -0.90 -16.36 6,400 5,500 5,500 10 55,000
14/10/2020 6,400 0.60 9.38 5,800 6,400 6,400 50 320,000
13/10/2020 5,800 -0.60 -10.34 6,400 5,800 5,600 3,000 17,400,000
12/10/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 50 320,000
09/10/2020 6,300 0.00 ■■ 0.00 6,300 6,700 6,300 600 3,780,000
08/10/2020 6,300 0.10 1.59 6,200 6,900 6,300 360 2,268,000
07/10/2020 6,200 0.80 12.90 5,400 6,200 6,200 210 1,302,000
06/10/2020 6,700 0.70 10.45 6,000 6,700 5,200 3,900 26,130,000
05/10/2020 6,000 -0.20 -3.33 6,200 6,000 6,000 1,500 9,000,000
02/10/2020 6,000 -0.50 -8.33 6,500 7,300 5,600 80 480,000
01/10/2020 6,300 -0.90 -14.29 7,200 7,000 6,300 12,900 81,270,000
30/09/2020 7,200 0.70 9.72 6,500 7,200 7,200 10 72,000
29/09/2020 6,500 -0.10 -1.54 6,600 6,500 6,500 10 65,000
28/09/2020 6,700 -6.60 -98.51 6,600 0 0 0 0
25/09/2020 6,700 0.40 5.97 6,300 7,100 5,400 3,500 23,450,000
24/09/2020 7,000 0.50 7.14 6,500 7,000 6,000 130 910,000
23/09/2020 6,400 0.00 ■■ 0.00 6,400 7,000 6,300 100 640,000
22/09/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
21/09/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
18/09/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
17/09/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 30 192,000
16/09/2020 5,800 0.20 3.45 5,600 6,400 5,800 3,600 20,880,000
15/09/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 20 112,000
14/09/2020 5,600 -0.90 -16.07 6,500 5,600 5,600 100 560,000
11/09/2020 6,500 -1.10 -16.92 7,600 6,500 6,500 750 4,875,000
10/09/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
09/09/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
08/09/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
07/09/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
04/09/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
03/09/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
01/09/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
31/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
28/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
27/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
26/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
25/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
24/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
21/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
20/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
19/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
18/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
17/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
14/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
13/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
12/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
11/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
10/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
07/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
06/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
05/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
04/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
03/08/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
31/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
30/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
29/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
28/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
27/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
24/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
23/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
22/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
21/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
20/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
17/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
16/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
15/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
14/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
13/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
10/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
09/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
08/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
07/07/2020 7,400 -7.60 -102.70 7,600 0 0 0 0
06/07/2020 7,400 0.50 6.76 6,900 7,800 7,400 20 148,000
03/07/2020 6,900 0.40 5.80 6,500 6,900 6,900 100 690,000
02/07/2020 6,500 0.70 10.77 5,800 6,500 6,500 100 650,000
01/07/2020 5,000 -0.20 -4.00 5,200 5,900 5,000 110 550,000
30/06/2020 5,200 -0.10 -1.92 5,300 5,200 5,200 50 260,000
29/06/2020 5,300 -0.70 -13.21 6,000 5,300 5,300 60 318,000
26/06/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
25/06/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 800 4,800,000
24/06/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
23/06/2020 6,000 0.10 1.67 5,900 6,000 6,000 800 4,800,000
22/06/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 70 420,000
19/06/2020 6,000 0.70 11.67 5,300 6,000 5,900 600 3,600,000
18/06/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
17/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
16/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
12/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 30 159,000
11/06/2020 5,100 -0.40 -7.84 5,500 6,200 5,000 170 867,000
10/06/2020 6,100 0.60 9.84 5,500 6,100 4,800 20 122,000
09/06/2020 5,600 -0.80 -14.29 6,400 5,600 5,500 280 1,568,000
08/06/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
05/06/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
04/06/2020 6,400 -1.10 -17.19 7,500 6,400 6,400 20 128,000
03/06/2020 7,500 0.50 6.67 7,000 7,500 7,500 10 75,000
01/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
31/05/2020 7,000 0.60 8.57 6,400 7,000 7,000 10 70,000
29/05/2020 7,000 0.60 8.57 6,400 7,000 7,000 10 70,000
28/05/2020 7,000 -0.40 -5.71 7,400 7,000 6,300 110 770,000
27/05/2020 7,400 0.60 8.11 6,800 7,400 7,400 10 74,000
26/05/2020 6,800 0.70 10.29 6,100 6,800 6,800 10 68,000
25/05/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
22/05/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
21/05/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
20/05/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
19/05/2020 6,100 0.60 9.84 5,500 6,100 6,100 1,340 8,174,000
18/05/2020 4,900 -0.70 -14.29 5,600 6,100 4,900 20 98,000
17/05/2020 4,900 -0.70 -14.29 5,600 6,100 4,900 20 98,000
15/05/2020 4,900 -0.70 -14.29 5,600 6,100 4,900 20 98,000
14/05/2020 5,900 0.40 6.78 5,500 5,900 5,500 50 295,000
13/05/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 60 330,000
12/05/2020 5,900 0.50 8.47 5,400 5,900 5,200 130 767,000
11/05/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
07/05/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
06/05/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
05/05/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
29/04/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
28/04/2020 5,400 0.50 9.26 4,900 5,400 5,400 10 54,000
24/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
23/04/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 110 539,000
22/04/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 110 539,000
21/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
20/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
19/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 40 196,000
17/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 40 196,000
16/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
15/04/2020 4,900 0.10 2.04 4,800 4,900 4,900 10 49,000
14/04/2020 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 220 1,056,000
13/04/2020 4,800 0.10 2.08 4,700 4,800 4,800 10 48,000
12/04/2020 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
10/04/2020 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
09/04/2020 4,600 0.30 6.52 4,300 4,600 4,100 300 1,380,000
08/04/2020 4,200 -0.40 -9.52 4,600 4,400 4,100 210 882,000
07/04/2020 4,200 -0.40 -9.52 4,600 4,400 4,100 210 882,000
06/04/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
05/04/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 160 736,000
03/04/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 160 736,000
02/04/2020 4,600 0.20 4.35 4,400 4,600 4,600 10 46,000
01/04/2020 4,600 0.20 4.35 4,400 4,600 4,600 10 46,000
31/03/2020 4,400 -0.10 -2.27 4,500 4,400 4,400 100 440,000
30/03/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 10 45,000
29/03/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 10 45,000
27/03/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 10 45,000
26/03/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 50 230,000
25/03/2020 4,600 0.50 10.87 4,100 4,600 4,600 20 92,000
24/03/2020 4,600 0.50 10.87 4,100 4,600 4,600 20 92,000
23/03/2020 4,000 -0.60 -15.00 4,600 4,600 4,000 280 1,120,000
22/03/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
20/03/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
19/03/2020 4,600 -0.10 -2.17 4,700 4,600 4,600 30 138,000
18/03/2020 4,700 0.60 12.77 4,100 4,700 4,700 180 846,000
17/03/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
16/03/2020 4,100 -0.70 -17.07 4,800 4,200 4,100 3,000 12,300,000
13/03/2020 5,000 0.10 2.00 4,900 5,000 4,200 6,300 31,500,000
12/03/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
11/03/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
06/03/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
05/03/2020 4,900 -0.60 -12.24 5,500 4,900 4,900 50 245,000
04/03/2020 5,500 0.70 12.73 4,800 5,500 5,500 50 275,000
02/03/2020 5,000 -0.10 -2.00 5,100 5,000 4,600 20 100,000
27/02/2020 5,100 -0.50 -9.80 5,600 5,100 5,100 20 102,000
25/02/2020 5,600 0.60 10.71 5,000 5,600 5,600 300 1,680,000
24/02/2020 5,000 -0.10 -2.00 5,100 5,000 5,000 520 2,600,000
21/02/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
20/02/2020 5,100 -0.10 -1.96 5,200 5,100 5,100 490 2,499,000
19/02/2020 5,100 -0.10 -1.96 5,200 5,100 5,100 490 2,499,000
18/02/2020 5,200 0.10 1.92 5,100 5,800 5,200 330 1,716,000
17/02/2020 5,200 -5.10 -98.08 5,100 0 0 0 0
14/02/2020 5,200 -5.10 -98.08 5,100 0 0 0 0
13/02/2020 5,200 -5.10 -98.08 5,100 0 0 0 0
12/02/2020 5,200 0.10 1.92 5,100 5,200 5,100 130 676,000
11/02/2020 5,200 0.10 1.92 5,100 5,200 5,100 130 676,000
10/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 300 1,530,000
09/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
07/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
06/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,500 430 2,193,000
05/02/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
04/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 40 204,000
03/02/2020 5,100 0.60 11.76 4,500 5,100 5,100 40 204,000
31/01/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
30/01/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
29/01/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 150 675,000
28/01/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 150 675,000
27/01/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 150 675,000
26/01/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 150 675,000
24/01/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 150 675,000
23/01/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 150 675,000
22/01/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 150 675,000
21/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
20/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
17/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
16/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
15/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
13/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 130 650,000
10/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 900 4,500,000
09/01/2020 4,900 -5.00 -102.04 5,000 0 0 0 0
08/01/2020 4,900 -5.00 -102.04 5,000 0 0 0 0
06/01/2020 4,900 -5.00 -102.04 5,000 0 0 0 0
03/01/2020 4,900 -0.60 -12.24 5,500 5,100 4,900 20 98,000
02/01/2020 5,600 0.60 10.71 5,000 5,600 5,400 70 392,000
31/12/2019 5,000 0.30 6.00 4,700 5,000 5,000 4,000 20,000,000
30/12/2019 4,700 -0.50 -10.64 5,200 4,900 4,500 60 282,000
27/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
26/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
24/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
23/12/2019 5,200 -0.60 -11.54 5,800 5,200 5,200 60 312,000
20/12/2019 5,800 -5.80 -100.00 5,800 0 0 0 0
19/12/2019 5,800 -5.80 -100.00 5,800 0 0 0 0
16/12/2019 5,800 0.30 5.17 5,500 5,800 5,800 300 1,740,000
13/12/2019 5,500 -0.40 -7.27 5,900 5,500 5,500 3,300 18,150,000
12/12/2019 5,400 0.00 ■■ 0.00 5,400 6,000 5,400 1,190 6,426,000
11/12/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 500 2,700,000
10/12/2019 5,400 -5.40 -100.00 5,400 0 0 0 0
09/12/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 10 54,000
06/12/2019 5,000 -0.50 -10.00 5,500 5,500 5,000 200 1,000,000
05/12/2019 5,500 0.40 7.27 5,100 5,500 5,500 110 605,000
04/12/2019 5,500 -5.10 -92.73 5,100 0 0 0 0
03/12/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 40 220,000
02/12/2019 4,900 -0.70 -14.29 5,600 5,600 4,900 2,500 12,250,000
29/11/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
28/11/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
27/11/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
26/11/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
25/11/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 70 392,000
22/11/2019 5,600 0.10 1.79 5,500 5,600 5,600 2,500 14,000,000
21/11/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
20/11/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 80 440,000
19/11/2019 5,600 0.10 1.79 5,500 5,600 5,500 100 560,000
18/11/2019 5,500 0.20 3.64 5,300 5,500 5,500 90 495,000
15/11/2019 5,300 0.10 1.89 5,200 5,300 5,200 140 742,000
14/11/2019 5,200 -0.80 -15.38 6,000 5,500 5,200 2,600 13,520,000
13/11/2019 5,900 -1.00 -16.95 6,900 6,200 5,900 500 2,950,000
12/11/2019 6,900 0.90 13.04 6,000 6,900 6,900 100 690,000
11/11/2019 6,500 0.40 6.15 6,100 6,500 5,400 20 130,000
08/11/2019 6,500 0.70 10.77 5,800 6,600 5,100 130 845,000
07/11/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,100 1,700 9,860,000
06/11/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 60 348,000
05/11/2019 6,100 0.10 1.64 6,000 6,100 5,100 4,700 28,670,000
04/11/2019 6,000 -0.30 -5.00 6,300 6,000 6,000 310 1,860,000
01/11/2019 6,300 -6.30 -100.00 6,300 0 0 0 0
31/10/2019 6,300 0.40 6.35 5,900 6,500 6,000 400 2,520,000
30/10/2019 5,700 -0.30 -5.26 6,000 6,000 5,700 200 1,140,000
29/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
28/10/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
25/10/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
24/10/2019 6,000 0.40 6.67 5,600 6,000 6,000 10 60,000
23/10/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
22/10/2019 5,600 -0.60 -10.71 6,200 6,200 5,600 1,060 5,936,000
21/10/2019 6,200 -1.00 -16.13 7,200 6,200 6,200 930 5,766,000
18/10/2019 7,200 -7.20 -100.00 7,200 0 0 0 0
17/10/2019 7,200 -7.20 -100.00 7,200 0 0 0 0
16/10/2019 7,200 0.70 9.72 6,500 7,200 7,200 10 72,000
15/10/2019 7,100 0.60 8.45 6,500 7,100 5,800 20 142,000
14/10/2019 6,600 -0.70 -10.61 7,300 6,600 6,500 120 792,000
11/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
10/10/2019 7,300 0.10 1.37 7,200 7,300 7,300 10 73,000
09/10/2019 7,200 0.20 2.78 7,000 7,200 7,200 100 720,000
08/10/2019 7,000 0.20 2.86 6,800 7,000 7,000 10 70,000
07/10/2019 6,800 0.40 5.88 6,400 6,800 6,800 10 68,000
04/10/2019 6,400 -0.20 -3.13 6,600 6,400 6,400 20 128,000
03/10/2019 6,600 -0.20 -3.03 6,800 6,600 6,600 10 66,000
02/10/2019 6,800 0.40 5.88 6,400 6,800 6,800 10 68,000
01/10/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 20 132,000
30/09/2019 6,400 0.00 ■■ 0.00 6,400 6,800 6,400 870 5,568,000
27/09/2019 6,300 -0.20 -3.17 6,500 6,500 6,300 200 1,260,000
26/09/2019 6,500 0.20 3.08 6,300 6,500 6,500 10 65,000
25/09/2019 6,200 -6.30 -101.61 6,300 0 0 0 0
24/09/2019 6,200 -0.10 -1.61 6,300 6,300 6,200 380 2,356,000
23/09/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 540 3,402,000
20/09/2019 6,300 -0.10 -1.59 6,400 6,300 6,300 100 630,000
19/09/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 50 320,000
18/09/2019 6,400 -0.10 -1.56 6,500 6,500 6,400 90 576,000
17/09/2019 6,400 -0.10 -1.56 6,500 6,500 6,400 60 384,000
16/09/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 110 715,000
13/09/2019 6,600 -0.10 -1.52 6,700 6,600 6,500 110 726,000
12/09/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
11/09/2019 6,700 0.20 2.99 6,500 6,700 6,700 30 201,000
10/09/2019 7,000 -0.20 -2.86 7,200 7,000 6,500 320 2,240,000
09/09/2019 7,200 0.80 11.11 6,400 7,200 7,200 10 72,000
06/09/2019 6,400 -0.90 -14.06 7,300 6,400 6,400 3,100 19,840,000
05/09/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
03/09/2019 7,300 0.40 5.48 6,900 7,300 7,300 20 146,000
30/08/2019 6,500 -0.80 -12.31 7,300 7,000 6,500 60 390,000
29/08/2019 7,300 0.20 2.74 7,100 7,400 7,000 80 584,000
28/08/2019 7,100 -0.50 -7.04 7,600 7,400 6,900 60 426,000
27/08/2019 7,600 0.30 3.95 7,300 7,900 7,600 80 608,000
26/08/2019 7,400 -0.10 -1.35 7,500 7,400 7,200 30 222,000
23/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
22/08/2019 7,800 0.40 5.13 7,400 7,800 6,900 50 390,000
21/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 20 150,000
20/08/2019 7,500 0.50 6.67 7,000 7,500 7,400 120 900,000
19/08/2019 7,000 -0.40 -5.71 7,400 7,000 7,000 850 5,950,000
16/08/2019 7,400 -0.10 -1.35 7,500 7,500 7,400 300 2,220,000
09/08/2019 7,500 -0.10 -1.33 7,600 7,500 7,500 20 150,000
08/08/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10 76,000
07/08/2019 7,600 0.70 9.21 6,900 7,700 7,500 180 1,368,000
06/08/2019 6,900 -0.50 -7.25 7,400 7,000 6,900 100 690,000
05/08/2019 7,000 -1.20 -17.14 8,200 8,100 7,000 1,410 9,870,000
02/08/2019 8,100 -0.20 -2.47 8,300 8,600 8,100 40 324,000
01/08/2019 8,300 -0.30 -3.61 8,600 8,300 8,200 110 913,000
31/07/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 100 860,000
30/07/2019 8,600 -0.30 -3.49 8,900 8,600 8,600 30 258,000
29/07/2019 8,900 0.60 6.74 8,300 8,900 8,900 10 89,000
26/07/2019 8,300 -0.10 -1.20 8,400 8,300 8,300 1,020 8,466,000
25/07/2019 8,500 -0.50 -5.88 9,000 8,500 8,300 850 7,225,000
24/07/2019 9,000 0.20 2.22 8,800 9,000 9,000 10 90,000
23/07/2019 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 30 255,000
22/07/2019 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 190 1,615,000
19/07/2019 8,500 -0.10 -1.18 8,600 8,900 8,500 330 2,805,000
18/07/2019 8,600 -0.30 -3.49 8,900 8,600 8,600 170 1,462,000
17/07/2019 9,200 0.20 2.17 9,000 9,200 8,300 200 1,840,000
15/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
12/07/2019 9,000 0.40 4.44 8,600 9,000 9,000 60 540,000
11/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 600 5,400,000
10/07/2019 9,000 0.20 2.22 8,800 9,000 8,900 520 4,680,000
09/07/2019 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 90 792,000
08/07/2019 8,800 -0.20 -2.27 9,000 9,000 8,800 550 4,840,000
05/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 40 360,000
04/07/2019 9,000 -0.10 -1.11 9,100 9,200 8,800 580 5,220,000
03/07/2019 9,000 0.00 ■■ 0.00 9,000 9,500 8,900 1,780 16,020,000
02/07/2019 9,000 -0.40 -4.44 9,400 9,100 9,000 350 3,150,000
01/07/2019 9,000 0.00 ■■ 0.00 9,000 9,800 9,000 80 720,000
28/06/2019 9,000 0.20 2.22 8,800 9,800 8,900 250 2,250,000
27/06/2019 8,800 -0.10 -1.14 8,900 8,900 8,700 1,830 16,104,000
26/06/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 2,020 17,978,000
25/06/2019 9,000 -0.10 -1.11 9,100 9,300 8,800 650 5,850,000
24/06/2019 9,100 -0.30 -3.30 9,400 9,200 9,000 450 4,095,000
21/06/2019 9,400 0.10 1.06 9,300 9,500 9,200 580 5,452,000
20/06/2019 9,300 0.40 4.30 8,900 9,300 9,300 40 372,000
19/06/2019 9,300 0.50 5.38 8,800 9,500 8,600 1,090 10,137,000
18/06/2019 8,600 -0.30 -3.49 8,900 9,000 8,600 1,440 12,384,000
17/06/2019 8,900 -0.10 -1.12 9,000 9,000 8,900 300 2,670,000
16/06/2019 8,900 -0.10 -1.12 9,000 9,000 8,700 960 8,544,000
14/06/2019 8,900 -0.10 -1.12 9,000 9,000 8,700 960 8,544,000
13/06/2019 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 310 2,790,000
11/06/2019 9,000 -0.30 -3.33 9,300 9,300 8,400 2,010 18,090,000
10/06/2019 9,100 -0.40 -4.40 9,500 9,600 9,100 2,210 20,111,000
09/06/2019 9,400 -0.40 -4.26 9,800 9,800 9,200 1,770 16,638,000
07/06/2019 9,400 -0.40 -4.26 9,800 9,800 9,200 1,770 16,638,000
06/06/2019 9,800 -0.20 -2.04 10,000 10,000 9,800 2,090 20,482,000
05/06/2019 9,600 -0.50 -5.21 10,100 10,200 9,600 1,440 13,824,000
04/06/2019 10,000 -0.90 -9.00 10,900 10,800 10,000 2,440 24,400,000
03/06/2019 10,900 0.20 1.83 10,700 11,900 10,700 860 9,374,000
02/06/2019 13,700 0.00 ■■ 0.00 13,700 14,000 13,500 5,020 68,774,000
31/05/2019 13,700 0.00 ■■ 0.00 13,700 14,000 13,500 5,020 68,774,000
30/05/2019 13,700 -0.90 -6.57 14,600 14,400 13,500 2,790 38,223,000
29/05/2019 14,600 0.10 0.68 14,500 14,900 14,500 1,200 17,520,000
28/05/2019 14,700 1.00 6.80 13,700 15,000 13,900 8,010 117,747,000
27/05/2019 14,500 1.50 10.34 13,000 14,800 13,000 11,500 166,750,000
26/05/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 860 11,352,000
24/05/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 860 11,352,000
23/05/2019 13,200 0.10 0.76 13,100 13,500 13,100 1,250 16,500,000
22/05/2019 13,000 -0.30 -2.31 13,300 13,500 13,000 4,130 53,690,000
21/05/2019 13,200 0.00 ■■ 0.00 13,200 14,500 13,200 1,620 21,384,000
20/05/2019 13,900 0.80 5.76 13,100 13,900 13,100 1,660 23,074,000
19/05/2019 14,000 1.00 7.14 13,000 14,500 13,000 6,250 87,500,000
17/05/2019 14,000 1.00 7.14 13,000 14,500 13,000 6,250 87,500,000
16/05/2019 13,400 0.40 2.99 13,000 13,400 13,000 5,510 73,834,000
15/05/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,500 19,500,000
14/05/2019 13,000 -0.40 -3.08 13,400 13,400 13,000 560 7,280,000
13/05/2019 13,400 0.30 2.24 13,100 13,400 13,400 10 134,000
12/05/2019 14,200 1.30 9.15 12,900 14,200 13,000 130 1,846,000
10/05/2019 14,200 1.30 9.15 12,900 14,200 13,000 130 1,846,000
09/05/2019 13,800 1.20 8.70 12,600 13,800 12,800 70 966,000
08/05/2019 13,800 1.20 8.70 12,600 13,800 12,800 70 966,000
07/05/2019 13,400 1.10 8.21 12,300 13,400 12,000 50 670,000
06/05/2019 12,300 -1.50 -12.20 13,800 12,400 12,300 30 369,000
02/05/2019 13,800 0.50 3.62 13,300 13,800 13,700 20 276,000
01/05/2019 13,800 0.50 3.62 13,300 13,800 13,700 20 276,000
30/04/2019 13,800 0.50 3.62 13,300 13,800 13,700 20 276,000
29/04/2019 13,800 0.50 3.62 13,300 13,800 13,700 20 276,000
28/04/2019 13,800 0.50 3.62 13,300 13,800 13,700 20 276,000
26/04/2019 13,800 0.50 3.62 13,300 13,800 13,700 20 276,000
25/04/2019 13,200 -1.60 -12.12 14,800 14,000 13,200 140 1,848,000
24/04/2019 14,800 0.40 2.70 14,400 14,800 14,800 20 296,000
23/04/2019 14,400 1.00 6.94 13,400 14,500 14,000 660 9,504,000
22/04/2019 13,300 -2.20 -16.54 15,500 14,000 13,300 1,260 16,758,000
21/04/2019 15,500 0.50 3.23 15,000 15,500 15,500 30 465,000
19/04/2019 15,500 0.50 3.23 15,000 15,500 15,500 30 465,000
18/04/2019 15,000 0.60 4.00 14,400 15,000 14,400 140 2,100,000
17/04/2019 14,300 0.00 ■■ 0.00 14,300 15,000 14,300 300 4,290,000
16/04/2019 16,000 0.90 5.63 15,100 16,000 14,200 740 11,840,000
15/04/2019 16,000 0.90 5.63 15,100 16,000 14,200 740 11,840,000
14/04/2019 16,000 0.90 5.63 15,100 16,000 14,200 740 11,840,000
12/04/2019 16,000 0.90 5.63 15,100 16,000 14,200 740 11,840,000
11/04/2019 15,500 0.00 ■■ 0.00 15,500 15,500 14,800 180 2,790,000
10/04/2019 15,600 -0.70 -4.49 16,300 16,000 15,000 420 6,552,000
09/04/2019 16,800 -0.10 -0.60 16,900 16,800 15,800 20 336,000
08/04/2019 16,600 0.10 0.60 16,500 17,600 16,500 630 10,458,000
07/04/2019 15,900 0.30 1.89 15,600 16,800 15,900 160 2,544,000
05/04/2019 15,900 0.30 1.89 15,600 16,800 15,900 160 2,544,000
04/04/2019 15,500 0.00 ■■ 0.00 15,500 17,500 15,500 270 4,185,000
03/04/2019 15,500 -1.00 -6.45 16,500 15,500 15,500 10 155,000
02/04/2019 16,500 1.70 10.30 14,800 17,000 16,200 200 3,300,000
01/04/2019 14,800 -1.80 -12.16 16,600 15,000 14,600 540 7,992,000
29/03/2019 16,000 -0.80 -5.00 16,800 16,800 16,000 350 5,600,000
28/03/2019 17,000 0.20 1.18 16,800 17,000 16,600 470 7,990,000
27/03/2019 16,900 1.00 5.92 15,900 16,900 16,800 520 8,788,000
26/03/2019 17,000 -0.10 -0.59 17,100 17,200 15,000 390 6,630,000
25/03/2019 16,900 -1.50 -8.88 18,400 18,300 16,900 880 14,872,000
22/03/2019 18,300 -3.20 -17.49 21,500 20,000 18,300 1,040 19,032,000
21/03/2019 20,000 -0.70 -3.50 20,700 23,800 19,000 2,980 59,600,000
20/03/2019 20,800 2.70 12.98 18,100 20,800 20,500 1,090 22,672,000
19/03/2019 18,500 2.40 12.97 16,100 18,500 16,900 920 17,020,000
18/03/2019 17,100 2.10 12.28 15,000 17,100 15,000 1,570 26,847,000
15/03/2019 15,000 0.20 1.33 14,800 15,000 15,000 210 3,150,000
14/03/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,300 830 12,367,000
13/03/2019 15,000 0.70 4.67 14,300 15,000 14,500 1,240 18,600,000
12/03/2019 14,300 -0.10 -0.70 14,400 15,200 14,200 3,520 50,336,000
11/03/2019 14,300 -0.70 -4.90 15,000 14,500 14,300 3,520 50,336,000
08/03/2019 15,000 -0.10 -0.67 15,100 15,000 15,000 510 7,650,000
07/03/2019 15,000 0.10 0.67 14,900 15,100 15,000 60 900,000
06/03/2019 14,500 -0.60 -4.14 15,100 15,000 14,500 310 4,495,000
05/03/2019 15,000 -0.20 -1.33 15,200 15,500 15,000 370 5,550,000
04/03/2019 15,000 0.40 2.67 14,600 15,300 15,000 170 2,550,000
01/03/2019 15,000 0.00 ■■ 0.00 15,000 15,200 13,600 30 450,000
28/02/2019 15,100 0.10 0.66 15,000 15,400 15,000 250 3,775,000
27/02/2019 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 510 7,650,000
26/02/2019 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 360 5,400,000
25/02/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,570 23,550,000
22/02/2019 15,000 -0.50 -3.33 15,500 15,500 15,000 1,580 23,700,000
21/02/2019 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 580 8,700,000
20/02/2019 15,100 -0.40 -2.65 15,500 15,100 15,000 710 10,721,000
19/02/2019 15,500 0.60 3.87 14,900 15,900 15,200 640 9,920,000
18/02/2019 14,500 0.50 3.45 14,000 15,500 14,000 470 6,815,000
15/02/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 910 12,740,000
14/02/2019 14,000 0.00 ■■ 0.00 14,000 14,500 14,000 2,120 29,680,000
13/02/2019 14,000 0.10 0.71 13,900 14,000 13,900 1,690 23,660,000
12/02/2019 13,900 0.00 ■■ 0.00 13,900 14,500 13,900 3,590 49,901,000
11/02/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 360 5,004,000
01/02/2019 13,900 0.10 0.72 13,800 14,200 13,800 4,750 66,025,000
31/01/2019 13,800 0.30 2.17 13,500 14,000 13,800 3,430 47,334,000
30/01/2019 13,500 -0.30 -2.22 13,800 13,500 13,500 1,150 15,525,000
29/01/2019 13,500 1.30 9.63 12,200 14,000 13,000 250 3,375,000
28/01/2019 12,100 -1.80 -14.88 13,900 12,200 12,100 20 242,000
25/01/2019 13,500 0.10 0.74 13,400 15,400 13,500 440 5,940,000
24/01/2019 13,600 1.70 12.50 11,900 13,600 13,000 290,000 3,944,000,000
23/01/2019 11,900 -1.10 -9.24 13,000 12,200 11,800 460,000 5,474,000,000
21/01/2019 12,900 -2.10 -16.28 15,000 13,000 12,900 320,000 4,128,000,000
19/01/2019 15,800 -0.40 -2.53 16,200 15,800 14,600 180,000 2,844,000,000
02/01/2019 12,000 -0.10 -0.83 12,100 12,100 12,000 11,000 132,000,000
28/12/2018 12,100 0.00 ■■ 0.00 12,100 12,800 12,100 6,300 76,230,000
27/12/2018 12,200 0.60 4.92 11,600 12,200 12,000 1,100 13,420,000
26/12/2018 11,600 -0.40 -3.45 12,000 11,600 11,600 100 1,160,000
25/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
24/12/2018 12,000 -0.10 -0.83 12,100 12,000 12,000 200 2,400,000
21/12/2018 12,100 0.10 0.83 12,000 12,100 12,100 200 2,420,000
20/12/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
19/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
18/12/2018 12,000 -1.00 -8.33 13,000 12,000 12,000 500 6,000,000
17/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
14/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
13/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 600 7,800,000
12/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
11/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
10/12/2018 13,000 0.50 3.85 12,500 13,000 13,000 100 1,300,000
07/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500 6,250,000
06/12/2018 12,500 -0.70 -5.60 13,200 12,500 12,500 200 2,500,000
05/12/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 200 2,640,000
04/12/2018 13,500 1.30 9.63 12,200 13,500 12,700 600 8,100,000
03/12/2018 12,200 0.20 1.64 12,000 12,300 12,200 600 7,320,000
30/11/2018 12,000 -0.50 -4.17 12,500 12,200 11,000 800 9,600,000
29/11/2018 14,500 0.90 6.21 13,600 14,500 11,800 400 5,800,000
28/11/2018 14,700 0.20 1.36 14,500 14,700 12,400 200 2,940,000
27/11/2018 14,500 1.40 9.66 13,100 14,500 14,500 100 1,450,000
26/11/2018 13,800 0.90 6.52 12,900 13,800 13,000 1,100 15,180,000
23/11/2018 13,900 1.20 8.63 12,700 13,900 11,200 900 12,510,000
22/11/2018 12,700 -0.20 -1.57 12,900 12,700 12,700 100 1,270,000
21/11/2018 12,900 0.30 2.33 12,600 12,900 12,900 100 1,290,000
20/11/2018 12,600 0.70 5.56 11,900 12,600 12,600 300 3,780,000
19/11/2018 11,900 -1.50 -12.61 13,400 11,900 11,900 100 1,190,000
16/11/2018 13,700 1.50 10.95 12,200 13,700 10,700 1,000 13,700,000
15/11/2018 12,100 -12.20 -100.83 12,200 0 0 0 0
14/11/2018 12,100 -12.20 -100.83 12,200 0 0 0 0
13/11/2018 12,100 -2.10 -17.36 14,200 12,500 12,100 1,100 13,310,000
12/11/2018 14,000 0.10 0.71 13,900 15,000 11,900 800 11,200,000
09/11/2018 14,000 -13.90 -99.29 13,900 0 0 0 0
08/11/2018 14,000 -1.20 -8.57 15,200 14,000 13,200 1,000 14,000,000
07/11/2018 15,400 1.90 12.34 13,500 15,400 14,400 2,800 43,120,000
06/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
05/11/2018 13,500 -1.50 -11.11 15,000 13,500 13,500 300 4,050,000
02/11/2018 15,000 -0.50 -3.33 15,500 15,000 15,000 1,800 27,000,000
01/11/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
31/10/2018 15,500 -0.40 -2.58 15,900 16,900 14,200 6,800 105,400,000
30/10/2018 16,000 -1.10 -6.88 17,100 16,700 14,600 1,500 24,000,000
29/10/2018 17,100 -17.10 -100.00 17,100 0 0 0 0
26/10/2018 17,100 0.80 4.68 16,300 17,100 17,100 100 1,710,000
25/10/2018 16,900 1.00 5.92 15,900 16,900 16,000 600 10,140,000
24/10/2018 15,500 -0.70 -4.52 16,200 15,900 15,500 2,100 32,550,000
23/10/2018 16,100 0.40 2.48 15,700 17,300 16,100 2,100 33,810,000
22/10/2018 16,000 -0.20 -1.25 16,200 17,700 15,000 3,600 57,600,000
19/10/2018 16,500 -0.50 -3.03 17,000 18,600 16,000 7,600 125,400,000
18/10/2018 17,800 -1.10 -6.18 18,900 19,000 16,100 6,200 110,360,000
17/10/2018 19,400 0.60 3.09 18,800 19,900 18,200 2,400 46,560,000
16/10/2018 18,500 0.10 0.54 18,400 19,000 18,300 500 9,250,000
15/10/2018 19,000 1.30 6.84 17,700 19,000 17,600 900 17,100,000
12/10/2018 19,900 2.50 12.56 17,400 20,000 17,100 1,600 31,840,000
11/10/2018 18,300 0.10 0.55 18,200 19,000 16,700 5,400 98,820,000
10/10/2018 19,900 0.60 3.02 19,300 19,900 18,000 3,100 61,690,000
09/10/2018 18,200 -2.00 -10.99 20,200 20,200 18,200 10,500 191,100,000
08/10/2018 20,100 -0.30 -1.49 20,400 20,200 20,100 2,600 52,260,000
05/10/2018 21,000 -1.50 -7.14 22,500 22,300 19,200 16,800 352,800,000
04/10/2018 21,000 -3.40 -16.19 24,400 24,600 21,000 42,800 898,800,000
03/10/2018 24,200 -2.30 -9.50 26,500 27,000 24,200 5,200 125,840,000
02/10/2018 27,000 0.00 ■■ 0.00 27,000 27,000 25,900 19,900 537,300,000
01/10/2018 26,900 -0.20 -0.74 27,100 27,300 26,900 16,200 435,780,000
28/09/2018 27,500 0.40 1.45 27,100 27,800 27,100 6,500 178,750,000
27/09/2018 27,900 0.90 3.23 27,000 28,000 25,800 12,400 345,960,000
26/09/2018 27,000 -0.50 -1.85 27,500 28,000 26,900 8,000 216,000,000
25/09/2018 28,200 0.00 ■■ 0.00 28,200 29,000 27,000 7,500 211,500,000
24/09/2018 29,000 2.30 7.93 26,700 29,000 26,700 2,200 63,800,000
21/09/2018 28,000 1.80 6.43 26,200 28,000 22,800 4,200 117,600,000
20/09/2018 27,700 0.40 1.44 27,300 30,800 23,700 16,600 459,820,000
19/09/2018 27,000 -3.50 -12.96 30,500 29,900 27,000 5,800 156,600,000
18/09/2018 29,300 -4.70 -16.04 34,000 32,700 29,000 19,100 559,630,000
17/09/2018 33,600 -2.20 -6.55 35,800 38,000 33,200 17,900 601,440,000
14/09/2018 36,000 1.80 5.00 34,200 37,900 34,200 4,100 147,600,000
13/09/2018 33,700 -5.10 -15.13 38,800 38,800 33,300 24,400 822,280,000
12/09/2018 37,900 -6.60 -17.41 44,500 46,000 37,900 7,600 288,040,000
11/09/2018 43,000 -5.60 -13.02 48,600 48,200 43,000 5,100 219,300,000
10/09/2018 48,000 -1.80 -3.75 49,800 48,900 48,000 800 38,400,000
07/09/2018 49,000 -1.00 -2.04 50,000 50,900 49,000 7,100 347,900,000
06/09/2018 50,900 -0.60 -1.18 51,500 50,900 49,000 400 20,360,000
05/09/2018 50,100 -2.70 -5.39 52,800 53,000 50,000 500 25,050,000
04/09/2018 52,800 2.00 3.79 50,800 52,800 52,800 100 5,280,000
31/08/2018 50,200 -3.00 -5.98 53,200 53,300 50,200 1,600 80,320,000
30/08/2018 53,500 1.70 3.18 51,800 53,500 51,000 1,100 58,850,000
29/08/2018 52,500 0.00 ■■ 0.00 52,500 53,500 50,000 6,500 341,250,000
28/08/2018 52,400 0.10 0.19 54,800 52,700 52,400 800 41,920,000
27/08/2018 52,000 -2.80 -5.38 54,800 53,000 52,000 17,500 910,000,000
24/08/2018 52,800 1.90 3.60 50,900 56,000 52,800 300 15,840,000
23/08/2018 51,900 1.50 2.89 50,400 52,000 50,400 1,000 51,900,000
22/08/2018 50,100 -2.30 -4.59 52,400 52,600 50,000 2,200 110,220,000
21/08/2018 51,000 -1.10 -2.16 52,100 53,200 50,000 4,400 224,400,000
20/08/2018 50,000 -2.60 -5.20 52,600 53,500 50,000 6,400 320,000,000
17/08/2018 53,200 -1.10 -2.07 54,300 55,800 50,500 13,800 734,160,000
16/08/2018 54,100 -1.80 -3.33 55,900 54,500 52,500 19,800 1,071,180,000
15/08/2018 54,000 0.30 0.56 53,700 58,900 54,000 22,200 1,198,800,000
14/08/2018 53,700 -0.10 -0.19 53,800 53,900 51,800 32,500 1,745,250,000
13/08/2018 54,200 0.00 ■■ 0.00 54,200 54,800 51,500 12,000 650,400,000
10/08/2018 55,900 2.60 4.65 53,300 56,500 53,000 2,000 111,800,000
09/08/2018 56,000 -5.60 -10.00 61,600 56,600 52,400 6,700 375,200,000
08/08/2018 61,500 -61.60 -100.16 61,600 0 0 0 0
07/08/2018 61,500 1.40 2.28 60,100 61,900 61,500 400 24,600,000
06/08/2018 56,500 -1.50 -2.65 58,000 61,800 56,500 1,300 73,450,000
03/08/2018 58,100 -5.70 -9.81 63,800 58,200 57,700 600 34,860,000
02/08/2018 66,700 7.70 11.54 59,000 66,700 58,000 4,900 326,830,000
01/08/2018 60,000 -59.00 -98.33 59,000 0 0 0 0
31/07/2018 60,000 -1.70 -2.83 61,700 61,700 54,700 1,400 84,000,000
30/07/2018 60,000 -9.50 -15.83 69,500 69,400 59,100 800 48,000,000
27/07/2018 69,500 2.30 3.31 67,200 69,500 69,500 100 6,950,000
26/07/2018 60,000 -7.90 -13.17 67,900 70,000 58,200 8,100 486,000,000
25/07/2018 67,900 -67.90 -100.00 67,900 0 0 0 0
24/07/2018 67,900 2.90 4.27 65,000 67,900 67,900 100 6,790,000
23/07/2018 64,000 0.00 ■■ 0.00 64,000 68,000 64,000 400 25,600,000
20/07/2018 68,000 7.60 11.18 60,400 68,000 60,400 4,200 285,600,000
19/07/2018 63,000 6.10 9.68 56,900 64,900 54,500 3,600 226,800,000
18/07/2018 61,500 7.50 12.20 54,000 61,500 51,000 13,500 830,250,000
17/07/2018 54,000 3.10 5.74 50,900 57,900 54,000 45,700 2,467,800,000
16/07/2018 54,000 -3.00 -5.56 57,000 54,000 48,600 25,900 1,398,600,000
13/07/2018 56,000 -1.70 -3.04 57,700 60,000 56,000 700 39,200,000
12/07/2018 59,200 1.10 1.86 58,100 59,300 55,000 900 53,280,000
11/07/2018 61,800 3.80 6.15 58,000 63,900 53,600 2,500 154,500,000
10/07/2018 58,000 2.00 3.45 56,000 63,400 56,500 9,100 527,800,000
09/07/2018 58,000 -4.30 -7.41 62,300 62,300 54,000 12,200 707,600,000
06/07/2018 62,500 -2.20 -3.52 64,700 62,700 61,500 5,200 325,000,000
05/07/2018 68,000 -0.90 -1.32 68,900 70,000 62,000 2,100 142,800,000
04/07/2018 68,900 7.90 11.47 61,000 68,900 68,800 1,000 68,900,000
03/07/2018 61,100 -10.40 -17.02 71,500 61,100 61,000 1,500 91,650,000
02/07/2018 70,000 -10.20 -14.57 80,200 74,200 70,000 11,800 826,000,000
29/06/2018 79,500 -7.20 -9.06 86,700 82,000 79,500 10,300 818,850,000
28/06/2018 85,000 -5.30 -6.24 90,300 87,400 85,000 4,700 399,500,000
27/06/2018 91,100 2.30 2.52 88,800 91,100 90,000 7,900 719,690,000
26/06/2018 91,000 6.00 6.59 85,000 91,000 84,000 33,500 3,048,500,000
25/06/2018 85,000 -1.10 -1.29 86,100 85,000 85,000 1,000 85,000,000
22/06/2018 87,000 1.10 1.26 85,900 87,800 85,000 5,500 478,500,000
21/06/2018 85,000 -1.10 -1.29 86,100 86,900 85,000 5,800 493,000,000
20/06/2018 83,000 -3.60 -4.34 86,600 87,000 83,000 5,200 431,600,000
19/06/2018 86,000 -5.60 -6.51 91,600 87,500 86,000 6,000 516,000,000
18/06/2018 89,000 -2.00 -2.25 91,000 95,000 89,000 1,900 169,100,000
15/06/2018 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 100 9,100,000
14/06/2018 91,000 -91.00 -100.00 91,000 0 0 0 0
13/06/2018 91,000 -91.00 -100.00 91,000 0 0 0 0
12/06/2018 91,000 -91.00 -100.00 91,000 0 0 0 0
11/06/2018 91,000 -4.40 -4.84 95,400 91,000 91,000 1,600 145,600,000
08/06/2018 97,000 2.20 2.27 94,800 97,000 94,800 1,300 126,100,000
07/06/2018 95,000 -0.40 -0.42 95,400 95,000 94,000 6,100 579,500,000
06/06/2018 95,000 0.30 0.32 94,700 95,500 95,000 2,100 199,500,000
05/06/2018 94,500 0.10 0.11 94,400 95,500 94,500 900 85,050,000
04/06/2018 95,000 4.80 5.05 90,200 95,000 90,000 2,800 266,000,000
01/06/2018 91,000 4.00 4.40 87,000 91,200 88,600 14,000 1,274,000,000
31/05/2018 87,000 0.30 0.34 86,700 87,000 86,700 2,500 217,500,000
30/05/2018 86,000 -3.80 -4.42 89,800 87,100 86,000 12,100 1,040,600,000
29/05/2018 90,500 -0.70 -0.77 91,200 91,000 87,500 29,600 2,678,800,000
28/05/2018 90,000 -3.40 -3.78 93,400 94,000 90,000 14,900 1,341,000,000
25/05/2018 94,000 -1.70 -1.81 95,700 95,000 92,500 8,200 770,800,000
24/05/2018 95,000 -0.30 -0.32 95,300 96,000 95,000 700 66,500,000
23/05/2018 95,000 -95.30 -100.32 95,300 0 0 0 0
22/05/2018 95,000 -3.30 -3.47 98,300 97,000 95,000 3,700 351,500,000
21/05/2018 100,000 6.70 6.70 93,300 100,000 95,000 1,000 100,000,000
18/05/2018 99,000 9.00 9.09 90,000 99,000 90,300 3,300 326,700,000
17/05/2018 91,000 -1.80 -1.98 92,800 94,000 89,000 9,800 891,800,000
16/05/2018 92,500 -1.60 -1.73 94,100 93,000 92,500 1,700 157,250,000
15/05/2018 94,000 -8.50 -9.04 102,500 95,000 93,000 2,800 263,200,000
14/05/2018 99,000 -10.50 -10.61 109,500 108,500 99,000 1,200 118,800,000
11/05/2018 114,000 14.10 12.37 99,900 114,000 93,000 11,100 1,265,400,000
10/05/2018 104,000 10.10 9.71 93,900 104,000 90,500 16,900 1,757,600,000
09/05/2018 98,000 12.70 12.96 85,300 98,000 84,000 21,700 2,126,600,000
08/05/2018 81,000 -4.20 -5.19 85,200 86,000 79,000 13,700 1,109,700,000
07/05/2018 85,900 -4.60 -5.36 90,500 95,000 81,000 3,300 283,470,000
04/05/2018 85,500 1.30 1.52 84,200 95,500 85,500 200 17,100,000
03/05/2018 83,000 -1.10 -1.33 84,100 84,500 83,000 2,500 207,500,000
02/05/2018 84,500 6.10 7.22 78,400 84,500 82,500 2,300 194,350,000
27/04/2018 87,000 11.20 12.87 75,800 87,000 77,000 58,500 5,089,500,000
26/04/2018 76,000 1.00 1.32 75,000 76,100 75,000 108,300 8,230,800,000
24/04/2018 75,100 -0.10 -0.13 75,200 75,100 73,000 34,400 2,583,440,000
23/04/2018 73,600 -1.60 -2.17 75,200 75,700 73,000 30,400 2,237,440,000
20/04/2018 75,500 1.30 1.72 74,200 75,500 73,000 10,100 762,550,000
19/04/2018 74,900 -2.20 -2.94 77,100 75,000 73,100 1,200 89,880,000
18/04/2018 77,400 1.40 1.81 76,000 77,400 77,000 20,100 1,555,740,000
13/04/2018 70,500 -1.10 -1.56 71,600 75,000 64,500 5,600 394,800,000
12/04/2018 70,600 -4.70 -6.66 75,300 72,900 69,000 7,500 529,500,000
11/04/2018 75,000 -5.10 -6.80 80,100 77,000 73,000 8,600 645,000,000
10/04/2018 78,100 -0.60 -0.77 78,700 80,900 78,100 2,200 171,820,000
09/04/2018 78,000 -4.50 -5.77 82,500 80,000 78,000 15,400 1,201,200,000
06/04/2018 81,000 -1.40 -1.73 82,400 83,000 81,000 31,600 2,559,600,000
05/04/2018 82,800 1.00 1.21 81,800 82,800 81,900 34,700 2,873,160,000
04/04/2018 82,000 2.30 2.80 79,700 82,500 79,100 45,800 3,755,600,000
03/04/2018 80,900 -3.80 -4.70 84,700 84,500 78,000 3,600 291,240,000
02/04/2018 82,000 -0.80 -0.98 82,800 91,500 82,000 2,900 237,800,000
30/03/2018 83,000 4.30 5.18 78,700 85,000 81,800 8,200 680,600,000
29/03/2018 81,500 5.60 6.87 75,900 81,500 76,000 3,300 268,950,000
28/03/2018 73,000 -3.70 -5.07 76,700 80,000 73,000 2,000 146,000,000
27/03/2018 79,500 10.30 12.96 69,200 79,500 67,000 5,700 453,150,000
26/03/2018 70,000 5.70 8.14 64,300 70,000 64,600 4,600 322,000,000
23/03/2018 63,500 -0.60 -0.94 64,100 65,000 63,000 8,000 508,000,000
22/03/2018 67,900 8.70 12.81 59,200 68,000 59,300 16,000 1,086,400,000
21/03/2018 60,500 2.90 4.79 57,600 60,500 57,000 7,200 435,600,000
20/03/2018 59,000 2.10 3.56 56,900 59,000 55,500 28,300 1,669,700,000
19/03/2018 55,500 4.70 8.47 50,800 58,300 54,900 13,100 727,050,000
16/03/2018 50,500 1.90 3.76 48,600 53,000 49,000 26,600 1,343,300,000
15/03/2018 49,500 1.80 3.64 47,700 49,800 47,000 12,000 594,000,000
14/03/2018 48,000 -1.10 -2.29 49,100 55,000 46,300 22,700 1,089,600,000
13/03/2018 49,700 6.40 12.88 43,300 49,700 48,000 19,400 964,180,000
12/03/2018 43,500 5.60 12.87 37,900 43,500 40,000 32,300 1,405,050,000
09/03/2018 37,000 0.50 1.35 36,500 39,800 36,000 11,800 436,600,000
08/03/2018 37,000 2.20 5.95 34,800 37,000 35,000 4,500 166,500,000
07/03/2018 37,800 4.90 12.96 32,900 37,800 33,500 21,100 797,580,000
06/03/2018 32,900 0.80 2.43 32,100 34,000 32,100 43,300 1,424,570,000
05/03/2018 32,600 0.10 0.31 32,500 32,700 31,700 22,000 717,200,000
02/03/2018 32,000 2.30 7.19 29,700 34,100 31,200 85,500 2,736,000,000
01/03/2018 31,300 4.00 12.78 27,300 31,300 23,300 33,800 1,057,940,000
28/02/2018 27,000 -0.10 -0.37 27,100 27,500 27,000 12,800 345,600,000
27/02/2018 27,000 -1.10 -3.91 27,100 27,200 27,000 7,500 202,500,000
26/02/2018 27,900 -0.10 -0.36 28,200 29,000 27,900 6,100 170,190,000
23/02/2018 28,000 0.00 ■■ 0.00 0 0 0 0 0
22/02/2018 27,200 -1.00 -3.55 32,000 32,000 27,200 1,700 46,240,000
21/02/2018 28,000 0.80 2.94 28,000 28,500 28,000 2,900 81,200,000
13/02/2018 27,100 0.00 ■■ 0.00 27,100 27,400 27,100 3,500 94,850,000
12/02/2018 27,100 0.60 2.26 27,500 27,500 27,000 6,300 170,730,000
09/02/2018 26,500 0.50 1.92 27,400 27,400 25,800 2,700 71,550,000
08/02/2018 26,000 -1.00 -3.70 28,500 28,500 26,000 750 19,500,000
07/02/2018 27,000 0.00 ■■ 0.00 29,900 29,900 27,000 1,100 29,700,000
06/02/2018 27,000 0.00 ■■ 0.00 26,000 27,000 25,000 13,100 353,700,000
05/02/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 9,300 251,100,000
02/02/2018 27,000 0.10 0.37 27,200 27,200 27,000 550 14,850,000
01/02/2018 26,900 -0.60 -2.18 27,000 27,500 26,900 4,400 118,360,000
31/01/2018 27,500 0.00 ■■ 0.00 28,000 28,000 26,800 1,400 38,500,000
30/01/2018 27,500 1.00 3.77 28,000 28,000 27,500 300 8,250,000
29/01/2018 26,500 -0.50 -1.85 27,200 27,200 26,400 4,000 106,000,000
26/01/2018 27,000 -0.40 -1.46 27,600 27,700 27,000 10,200 275,400,000
25/01/2018 27,400 0.40 1.48 27,500 27,600 27,400 13,900 380,860,000
24/01/2018 27,000 0.00 ■■ 0.00 25,600 27,000 25,400 67,200 1,814,400,000
23/01/2018 27,000 1.00 3.85 25,100 27,000 25,000 54,100 1,460,700,000
22/01/2018 26,000 1.00 4.00 25,100 26,000 25,000 93,750 2,437,500,000
19/01/2018 25,000 -1.30 -4.94 25,500 28,900 24,000 27,650 691,250,000
18/01/2018 26,300 0.40 1.54 30,300 30,300 25,000 6,700 176,210,000
17/01/2018 25,900 2.40 10.21 27,000 27,000 25,900 8,200 212,380,000
16/01/2018 23,500 3.00 14.63 23,500 23,500 23,500 100 2,350,000
15/01/2018 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
12/01/2018 20,500 2.60 14.53 20,500 20,500 20,500 100 2,050,000
11/01/2018 17,900 2.30 14.74 17,900 17,900 17,900 100 1,790,000
10/01/2018 15,600 2.00 14.71 15,600 15,600 15,600 100 1,560,000
09/01/2018 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
08/01/2018 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 100 1,360,000
(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 2008-2023 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp