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 Vận tải Đường sắt Sài Gòn
SAIGON RAILWAY TRANSPORT JSC
Mã CK:      SRT      4.70      -0.10 (-2.13%)      (cập nhật 23:30 01/12/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Giao thông - Vận tải
Website: http://www.saigonrailway.com.vn/
SRT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/12/2022 4,700 -0.10 -2.13 4,800 4,800 4,300 2,400 11,280,000
30/11/2022 4,900 0.20 4.08 4,700 5,000 4,700 4,800 23,520,000
29/11/2022 4,500 0.00 ■■ 0.00 4,500 5,100 4,500 1,300 5,850,000
28/11/2022 4,900 0.10 2.04 4,800 5,200 4,200 10,400 50,960,000
25/11/2022 4,900 -0.30 -6.12 5,200 5,100 4,500 5,000 24,500,000
24/11/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
23/11/2022 5,200 0.30 5.77 4,900 5,300 5,100 1,500 7,800,000
22/11/2022 5,100 0.40 7.84 4,700 5,400 4,500 3,200 16,320,000
21/11/2022 4,800 -0.10 -2.08 4,900 4,900 4,300 600 2,880,000
18/11/2022 4,900 0.50 10.20 4,400 5,000 4,300 2,700 13,230,000
17/11/2022 5,000 0.60 12.00 4,400 5,000 5,000 100 500,000
16/11/2022 4,500 0.30 6.67 4,200 4,500 4,000 12,800 57,600,000
15/11/2022 4,100 -0.30 -7.32 4,400 4,800 4,100 10,400 42,640,000
14/11/2022 4,400 -0.60 -13.64 5,000 4,700 4,400 1,900 8,360,000
11/11/2022 5,000 0.30 6.00 4,700 5,000 5,000 3,600 18,000,000
10/11/2022 4,700 -0.20 -4.26 4,900 5,000 4,700 7,400 34,780,000
09/11/2022 4,900 0.20 4.08 4,700 5,000 4,900 400 1,960,000
08/11/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 1,900 9,500,000
07/11/2022 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 400 2,000,000
04/11/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
03/11/2022 5,000 -0.20 -4.00 5,200 5,000 5,000 1,300 6,500,000
02/11/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
01/11/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
31/10/2022 5,000 -0.20 -4.00 5,200 5,200 5,000 2,400 12,000,000
28/10/2022 5,000 0.30 6.00 4,700 5,300 5,000 2,300 11,500,000
27/10/2022 4,600 0.10 2.17 4,500 5,000 4,600 1,400 6,440,000
26/10/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,500 24,750,000
25/10/2022 5,000 0.40 8.00 4,600 5,200 4,500 16,700 83,500,000
24/10/2022 4,000 -0.60 -15.00 4,600 4,700 4,000 700 2,800,000
21/10/2022 4,600 -0.70 -15.22 5,300 5,100 4,600 3,600 16,560,000
20/10/2022 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
19/10/2022 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
18/10/2022 5,300 0.50 9.43 4,800 5,300 5,300 100 530,000
17/10/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 500 2,400,000
14/10/2022 4,800 -0.10 -2.08 4,900 4,800 4,800 6,000 28,800,000
13/10/2022 4,900 -0.10 -2.04 5,000 5,000 4,900 6,200 30,380,000
12/10/2022 5,000 -0.20 -4.00 5,200 5,000 5,000 1,100 5,500,000
11/10/2022 5,000 -0.60 -12.00 5,600 5,600 5,000 3,100 15,500,000
07/10/2022 4,900 -0.10 -2.04 5,000 5,000 4,900 2,100 10,290,000
06/10/2022 5,000 -0.30 -6.00 5,300 5,100 5,000 3,100 15,500,000
05/10/2022 5,000 0.20 4.00 4,800 5,500 4,500 8,100 40,500,000
04/10/2022 5,000 0.00 ■■ 0.00 5,000 5,700 4,300 3,900 19,500,000
03/10/2022 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,000 20,000,000
30/09/2022 5,000 -0.70 -14.00 5,700 5,000 5,000 100 500,000
29/09/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
28/09/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
27/09/2022 5,700 0.70 12.28 5,000 5,700 5,700 400 2,280,000
26/09/2022 5,000 -0.50 -10.00 5,500 5,200 5,000 2,500 12,500,000
23/09/2022 5,200 0.00 ■■ 0.00 5,200 5,900 5,000 2,400 12,480,000
22/09/2022 5,200 -0.30 -5.77 5,500 5,200 5,200 300 1,560,000
21/09/2022 5,700 -0.20 -3.51 5,900 5,700 5,500 2,100 11,970,000
20/09/2022 5,900 0.50 8.47 5,400 5,900 5,900 200 1,180,000
19/09/2022 6,100 0.50 8.20 5,600 6,100 5,100 400 2,440,000
16/09/2022 5,500 -0.20 -3.64 5,700 5,600 5,500 4,300 23,650,000
15/09/2022 5,500 -0.10 -1.82 5,600 6,100 5,500 300 1,650,000
14/09/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,300 18,480,000
13/09/2022 5,500 -0.30 -5.45 5,800 5,800 5,500 700 3,850,000
12/09/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 500 2,900,000
09/09/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 800 4,640,000
08/09/2022 5,700 -0.20 -3.51 5,900 5,900 5,700 2,400 13,680,000
07/09/2022 5,900 -0.10 -1.69 6,000 6,000 5,800 1,500 8,850,000
06/09/2022 6,000 0.10 1.67 5,900 6,000 6,000 300 1,800,000
05/09/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 300 1,800,000
31/08/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 600 3,600,000
30/08/2022 6,000 0.10 1.67 5,900 6,000 5,900 2,200 13,200,000
29/08/2022 6,000 -0.10 -1.67 6,100 6,000 5,900 3,400 20,400,000
26/08/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 5,000 30,500,000
25/08/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,900 29,890,000
24/08/2022 6,000 -0.20 -3.33 6,200 6,300 5,800 15,500 93,000,000
23/08/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,800 11,160,000
22/08/2022 6,200 -0.20 -3.23 6,400 6,200 6,200 8,900 55,180,000
19/08/2022 6,300 0.30 4.76 6,000 6,400 6,300 4,500 28,350,000
18/08/2022 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 1,200 7,200,000
17/08/2022 5,900 -0.20 -3.39 6,100 6,100 5,900 7,000 41,300,000
16/08/2022 6,000 0.10 1.67 5,900 6,100 6,000 16,700 100,200,000
15/08/2022 6,000 0.10 1.67 5,900 6,000 5,900 15,600 93,600,000
12/08/2022 6,100 0.10 1.64 6,000 6,100 5,800 3,000 18,300,000
11/08/2022 6,100 0.20 3.28 5,900 6,200 5,800 16,900 103,090,000
10/08/2022 6,100 0.10 1.64 6,000 6,100 5,800 10,200 62,220,000
09/08/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,100 24,600,000
08/08/2022 5,900 -0.10 -1.69 6,000 6,100 5,900 6,500 38,350,000
05/08/2022 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 5,900 35,990,000
04/08/2022 6,100 0.20 3.28 5,900 6,100 5,900 2,000 12,200,000
03/08/2022 6,300 0.30 4.76 6,000 6,400 5,600 1,700 10,710,000
02/08/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 9,000 54,900,000
01/08/2022 6,200 0.20 3.23 6,000 6,200 6,000 9,800 60,760,000
29/07/2022 6,000 0.20 3.33 5,800 6,200 5,600 6,500 39,000,000
28/07/2022 5,800 0.10 1.72 5,700 5,900 5,600 10,800 62,640,000
27/07/2022 5,700 0.20 3.51 5,500 5,900 5,500 12,400 70,680,000
26/07/2022 5,200 -0.20 -3.85 5,400 5,800 5,200 3,700 19,240,000
25/07/2022 5,200 0.10 1.92 5,100 5,600 5,200 2,400 12,480,000
22/07/2022 5,100 -0.40 -7.84 5,500 5,600 5,000 2,200 11,220,000
21/07/2022 5,500 -0.90 -16.36 6,400 5,500 5,500 3,800 20,900,000
20/07/2022 6,400 0.60 9.38 5,800 6,600 6,400 1,100 7,040,000
19/07/2022 5,800 0.60 10.34 5,200 5,900 5,700 600 3,480,000
18/07/2022 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 2,900 15,080,000
15/07/2022 5,400 0.40 7.41 5,000 5,400 5,000 4,900 26,460,000
14/07/2022 4,900 -0.10 -2.04 5,000 5,000 4,900 4,900 24,010,000
13/07/2022 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 5,200 26,520,000
12/07/2022 5,100 0.10 1.96 5,000 5,300 4,900 5,600 28,560,000
11/07/2022 5,000 0.10 2.00 4,900 5,000 4,900 8,100 40,500,000
08/07/2022 4,900 -0.30 -6.12 5,200 5,100 4,900 500 2,450,000
07/07/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 500 2,600,000
06/07/2022 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 400 2,000,000
05/07/2022 5,200 0.00 ■■ 0.00 5,200 5,200 4,800 300 1,560,000
04/07/2022 4,900 -0.10 -2.04 5,000 5,400 4,900 400 1,960,000
01/07/2022 5,500 0.40 7.27 5,100 5,500 4,900 900 4,950,000
30/06/2022 5,000 0.40 8.00 4,600 5,200 5,000 17,900 89,500,000
29/06/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,600 3,300 16,500,000
28/06/2022 5,200 0.20 3.85 5,000 5,200 4,900 3,400 17,680,000
27/06/2022 5,000 -0.10 -2.00 5,100 5,300 5,000 11,300 56,500,000
24/06/2022 5,100 0.20 3.92 4,900 5,300 5,000 900 4,590,000
23/06/2022 5,300 0.00 ■■ 0.00 5,300 5,300 4,700 1,700 9,010,000
22/06/2022 4,800 -0.30 -6.25 5,100 5,300 4,800 2,100 10,080,000
21/06/2022 5,300 0.20 3.77 5,100 0 0 0 0
20/06/2022 5,300 0.20 3.77 5,100 0 0 0 0
17/06/2022 5,300 0.00 ■■ 0.00 5,300 5,300 4,700 2,800 14,840,000
16/06/2022 5,400 0.10 1.85 5,300 5,400 5,000 2,700 14,580,000
15/06/2022 5,400 -0.30 -5.56 5,700 5,400 5,200 1,900 10,260,000
14/06/2022 5,500 0.10 1.82 5,400 5,800 5,400 10,000 55,000,000
13/06/2022 5,500 -0.20 -3.64 5,700 5,800 5,000 5,700 31,350,000
10/06/2022 5,400 0.00 ■■ 0.00 5,400 5,800 5,400 7,200 38,880,000
09/06/2022 5,400 -0.10 -1.85 5,500 5,800 5,300 11,100 59,940,000
08/06/2022 5,500 0.00 ■■ 0.00 5,500 5,900 5,500 7,500 41,250,000
07/06/2022 5,300 -0.50 -9.43 5,800 6,000 5,300 15,700 83,210,000
06/06/2022 5,300 -0.30 -5.66 5,600 6,000 5,300 9,000 47,700,000
03/06/2022 6,000 0.30 5.00 5,700 6,000 5,300 27,300 163,800,000
02/06/2022 5,600 -0.50 -8.93 6,100 6,100 5,600 7,300 40,880,000
01/06/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,700 10,370,000
31/05/2022 6,200 0.10 1.61 6,100 6,200 5,800 900 5,580,000
30/05/2022 6,100 0.10 1.64 6,000 6,100 6,100 4,200 25,620,000
27/05/2022 5,900 0.10 1.69 5,800 6,100 5,800 4,900 28,910,000
26/05/2022 5,800 -0.20 -3.45 6,000 6,200 5,700 2,400 13,920,000
25/05/2022 6,000 -0.30 -5.00 6,300 6,100 6,000 2,500 15,000,000
24/05/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 2,000 12,600,000
23/05/2022 6,200 -0.10 -1.61 6,300 6,300 6,200 1,200 7,440,000
20/05/2022 6,300 0.50 7.94 5,800 6,300 5,800 12,100 76,230,000
19/05/2022 5,800 -0.40 -6.90 6,200 5,900 5,800 4,300 24,940,000
18/05/2022 6,000 0.10 1.67 5,900 6,300 6,000 9,300 55,800,000
17/05/2022 6,000 0.30 5.00 5,700 6,000 5,700 4,400 26,400,000
16/05/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 16,100 94,990,000
13/05/2022 5,800 -0.10 -1.72 5,900 0 0 0 0
12/05/2022 5,800 -0.20 -3.45 6,000 6,000 5,700 21,000 121,800,000
11/05/2022 6,000 0.10 1.67 5,900 6,000 6,000 35,100 210,600,000
10/05/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 45,100 266,090,000
09/05/2022 5,800 -0.90 -15.52 6,700 6,600 5,700 34,000 197,200,000
29/04/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,500 33,700 232,530,000
28/04/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 9,300 64,170,000
27/04/2022 6,900 0.20 2.90 6,700 6,900 6,700 17,100 117,990,000
26/04/2022 6,800 -0.10 -1.47 6,900 6,900 6,400 37,600 255,680,000
25/04/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
23/04/2022 6,800 -0.10 -1.47 6,900 7,500 5,900 4,520 30,736,000
22/04/2022 6,800 -0.10 -1.47 6,900 7,500 5,900 4,520 30,736,000
21/04/2022 6,700 -0.60 -8.96 7,300 7,100 6,500 4,970 33,299,000
20/04/2022 7,300 -0.10 -1.37 7,400 7,300 7,200 4,450 32,485,000
19/04/2022 7,300 -0.10 -1.37 7,400 7,600 7,200 3,460 25,258,000
18/04/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,200 3,290 25,004,000
16/04/2022 7,600 -0.20 -2.63 7,800 7,800 7,600 1,870 14,212,000
15/04/2022 7,600 -0.20 -2.63 7,800 7,800 7,600 18,700 142,120,000
14/04/2022 7,600 -0.10 -1.32 7,700 8,000 7,600 17,400 132,240,000
13/04/2022 7,900 0.30 3.80 7,600 8,000 7,400 31,500 248,850,000
12/04/2022 7,500 -0.30 -4.00 7,800 7,900 7,500 22,400 168,000,000
08/04/2022 7,800 -0.10 -1.28 7,900 8,100 7,800 36,400 283,920,000
07/04/2022 8,100 0.10 1.23 8,000 8,100 7,800 30,400 246,240,000
06/04/2022 8,000 -0.10 -1.25 8,100 8,100 7,900 17,400 139,200,000
05/04/2022 8,100 0.10 1.23 8,000 8,200 7,900 17,000 137,700,000
04/04/2022 8,100 0.20 2.47 7,900 8,100 7,900 22,900 185,490,000
01/04/2022 8,100 0.00 ■■ 0.00 8,100 8,100 7,600 25,700 208,170,000
31/03/2022 8,100 -0.10 -1.23 8,200 8,400 8,000 40,000 324,000,000
30/03/2022 8,300 0.10 1.20 8,200 8,400 8,100 45,500 377,650,000
29/03/2022 8,300 0.20 2.41 8,100 8,400 8,000 113,900 945,370,000
28/03/2022 8,100 0.10 1.23 8,000 8,100 8,000 43,700 353,970,000
25/03/2022 8,200 0.30 3.66 7,900 8,200 7,900 59,300 486,260,000
24/03/2022 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 52,300 418,400,000
23/03/2022 8,100 0.00 ■■ 0.00 8,100 8,300 7,900 83,600 677,160,000
22/03/2022 8,300 0.10 1.20 8,200 8,700 7,900 63,600 527,880,000
21/03/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 66,000 561,000,000
18/03/2022 8,600 -0.30 -3.49 8,900 8,900 8,300 27,200 233,920,000
17/03/2022 8,700 0.00 ■■ 0.00 8,700 9,600 8,600 106,400 925,680,000
16/03/2022 8,900 1.10 12.36 7,800 8,900 7,800 268,600 2,390,540,000
15/03/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 19,500 154,050,000
14/03/2022 7,800 -0.20 -2.56 8,000 8,000 7,800 21,100 164,580,000
11/03/2022 7,900 0.00 ■■ 0.00 7,900 8,200 7,700 104,200 823,180,000
10/03/2022 7,900 0.20 2.53 7,700 8,100 7,700 16,900 133,510,000
09/03/2022 7,900 -0.10 -1.27 8,000 8,000 7,400 60,400 477,160,000
08/03/2022 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 31,000 244,900,000
07/03/2022 8,100 0.40 4.94 7,700 8,300 7,600 119,600 968,760,000
04/03/2022 7,600 0.20 2.63 7,400 7,700 7,500 16,300 123,880,000
03/03/2022 7,600 0.10 1.32 7,500 7,700 7,300 79,100 601,160,000
02/03/2022 7,600 0.10 1.32 7,500 7,600 7,400 21,800 165,680,000
01/03/2022 7,600 0.10 1.32 7,500 7,700 7,400 14,100 107,160,000
28/02/2022 7,700 0.30 3.90 7,400 7,800 7,400 29,300 225,610,000
25/02/2022 7,600 0.10 1.32 7,500 7,600 7,300 11,400 86,640,000
24/02/2022 7,500 -0.10 -1.33 7,600 7,600 7,300 73,300 549,750,000
23/02/2022 7,700 0.10 1.30 7,600 7,700 7,400 31,600 243,320,000
22/02/2022 7,700 0.30 3.90 7,400 7,700 7,400 58,900 453,530,000
21/02/2022 7,600 0.10 1.32 7,500 7,800 7,000 25,800 196,080,000
18/02/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 37,400 284,240,000
17/02/2022 7,600 -0.10 -1.32 7,700 7,800 7,500 25,000 190,000,000
16/02/2022 7,800 0.20 2.56 7,600 8,000 7,600 36,200 282,360,000
15/02/2022 7,600 0.00 ■■ 0.00 7,600 7,900 7,500 32,600 247,760,000
14/02/2022 7,600 -0.30 -3.95 7,900 7,900 7,500 21,300 161,880,000
11/02/2022 7,800 0.00 ■■ 0.00 7,800 8,300 7,400 5,800 45,240,000
10/02/2022 7,800 0.20 2.56 7,600 8,000 7,300 14,900 116,220,000
09/02/2022 7,700 -0.20 -2.60 7,900 7,900 7,600 25,000 192,500,000
08/02/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 38,200 301,780,000
07/02/2022 8,100 0.70 8.64 7,400 8,200 7,300 27,600 223,560,000
28/01/2022 7,400 -0.10 -1.35 7,500 7,500 7,300 23,700 175,380,000
27/01/2022 7,300 0.00 ■■ 0.00 7,300 8,000 7,200 25,300 184,690,000
26/01/2022 7,300 -0.40 -5.48 7,700 7,700 7,100 21,600 157,680,000
25/01/2022 7,800 -0.10 -1.28 7,900 7,800 7,600 12,600 98,280,000
24/01/2022 7,600 -0.50 -6.58 8,100 8,000 7,600 5,100 38,760,000
21/01/2022 8,000 0.10 1.25 7,900 8,200 8,000 28,300 226,400,000
20/01/2022 7,900 0.10 1.27 7,800 8,100 7,500 80,900 639,110,000
19/01/2022 7,900 0.00 ■■ 0.00 7,900 8,100 7,400 28,300 223,570,000
18/01/2022 7,800 -0.70 -8.97 8,500 8,300 7,500 59,100 460,980,000
17/01/2022 8,400 0.30 3.57 8,100 9,000 8,000 45,700 383,880,000
14/01/2022 8,400 0.20 2.38 8,200 8,900 7,500 14,600 122,640,000
13/01/2022 8,300 -0.60 -7.23 8,900 8,700 7,900 102,100 847,430,000
12/01/2022 9,000 -1.30 -14.44 10,300 9,100 8,800 187,000 1,683,000,000
11/01/2022 9,900 -0.70 -7.07 10,600 11,000 9,700 98,100 971,190,000
10/01/2022 10,600 1.20 11.32 9,400 10,800 9,600 293,300 3,108,980,000
07/01/2022 9,600 1.10 11.46 8,500 9,700 8,400 376,600 3,615,360,000
06/01/2022 8,700 0.20 2.30 8,500 8,700 8,400 82,300 716,010,000
05/01/2022 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 50,100 425,850,000
04/01/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,100 54,900 472,140,000
31/12/2021 8,600 0.00 ■■ 0.00 8,600 8,800 8,400 31,700 272,620,000
30/12/2021 8,500 0.10 1.18 8,400 9,200 8,300 55,600 472,600,000
29/12/2021 8,600 -0.10 -1.16 8,700 8,700 8,200 62,000 533,200,000
22/12/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 33,100 248,250,000
21/12/2021 7,500 0.20 2.67 7,300 7,500 7,400 17,800 133,500,000
20/12/2021 7,300 -0.20 -2.74 7,500 7,500 6,900 21,000 153,300,000
17/12/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 37,800 283,500,000
16/12/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 50,700 385,320,000
15/12/2021 7,800 0.30 3.85 7,500 7,800 7,400 46,700 364,260,000
14/12/2021 7,500 -0.20 -2.67 7,700 7,700 7,500 25,800 193,500,000
13/12/2021 7,600 0.30 3.95 7,300 7,800 7,400 46,400 352,640,000
10/12/2021 7,400 -0.30 -4.05 7,700 7,800 6,600 54,500 403,300,000
09/12/2021 7,700 0.00 ■■ 0.00 7,700 8,000 7,500 47,900 368,830,000
08/12/2021 7,800 0.00 ■■ 0.00 7,800 8,000 7,500 18,000 140,400,000
07/12/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 25,100 198,290,000
06/12/2021 8,100 0.10 1.23 8,000 8,400 7,900 25,800 208,980,000
03/12/2021 7,900 -0.30 -3.80 8,200 8,200 7,900 49,500 391,050,000
02/12/2021 8,200 -0.20 -2.44 8,400 8,500 8,000 42,000 344,400,000
01/12/2021 8,300 0.00 ■■ 0.00 8,300 8,500 8,100 51,400 426,620,000
30/11/2021 8,500 0.70 8.24 7,800 8,600 7,800 125,100 1,063,350,000
29/11/2021 8,000 0.00 ■■ 0.00 8,000 8,300 7,500 27,000 216,000,000
26/11/2021 8,000 -1.10 -13.75 9,100 8,900 7,800 228,900 1,831,200,000
25/11/2021 8,900 0.80 8.99 8,100 9,300 8,500 83,900 746,710,000
24/11/2021 8,100 1.00 12.35 7,100 8,100 7,900 58,700 475,470,000
23/11/2021 7,900 -0.30 -3.80 8,200 8,000 7,000 106,300 839,770,000
22/11/2021 8,100 -1.40 -17.28 9,500 9,200 8,100 154,800 1,253,880,000
19/11/2021 9,200 -1.60 -17.39 10,800 10,400 9,200 177,300 1,631,160,000
18/11/2021 10,300 0.00 ■■ 0.00 10,300 11,600 10,300 150,100 1,546,030,000
17/11/2021 10,900 0.60 5.50 10,300 11,400 8,800 194,000 2,114,600,000
16/11/2021 10,100 0.90 8.91 9,200 10,500 9,200 284,100 2,869,410,000
15/11/2021 9,300 1.20 12.90 8,100 9,300 8,000 72,900 677,970,000
12/11/2021 8,100 1.00 12.35 7,100 8,100 7,400 65,400 529,740,000
11/11/2021 7,400 0.80 10.81 6,600 7,500 6,600 102,500 758,500,000
10/11/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 18,500 122,100,000
09/11/2021 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 13,000 85,800,000
08/11/2021 6,700 0.20 2.99 6,500 6,800 6,500 7,800 52,260,000
05/11/2021 6,400 0.00 ■■ 0.00 6,400 6,700 6,300 6,900 44,160,000
04/11/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 870 5,742,000
03/11/2021 6,700 -0.20 -2.99 6,900 6,900 6,500 26,900 180,230,000
02/11/2021 7,100 0.50 7.04 6,600 7,200 6,600 40,700 288,970,000
01/11/2021 6,700 0.40 5.97 6,300 7,000 5,500 19,200 128,640,000
29/10/2021 6,400 0.20 3.13 6,200 6,400 6,000 9,900 63,360,000
28/10/2021 6,300 0.10 1.59 6,200 6,300 6,200 18,600 117,180,000
27/10/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 10,800 68,040,000
26/10/2021 6,400 -0.10 -1.56 6,500 6,700 6,200 10,000 64,000,000
25/10/2021 6,400 0.20 3.13 6,200 6,900 5,800 21,500 137,600,000
22/10/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 14,400 90,720,000
21/10/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 8,700 54,810,000
20/10/2021 6,100 0.00 ■■ 0.00 6,100 6,800 5,700 4,400 26,840,000
19/10/2021 6,000 -0.10 -1.67 6,100 6,400 6,000 17,400 104,400,000
18/10/2021 6,100 0.30 4.92 5,800 6,600 5,800 25,300 154,330,000
15/10/2021 5,700 -0.10 -1.75 5,800 5,800 5,700 11,300 64,410,000
14/10/2021 5,800 -0.10 -1.72 5,900 6,000 5,800 14,500 84,100,000
13/10/2021 5,600 -0.40 -7.14 6,000 6,000 5,600 16,500 92,400,000
12/10/2021 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 14,100 83,190,000
11/10/2021 6,100 0.10 1.64 6,000 6,100 5,700 7,900 48,190,000
08/10/2021 6,100 0.10 1.64 6,000 6,100 6,000 6,300 38,430,000
07/10/2021 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 9,100 53,690,000
06/10/2021 5,900 0.20 3.39 5,700 6,100 5,800 17,200 101,480,000
05/10/2021 5,800 0.20 3.45 5,600 5,800 5,600 23,700 137,460,000
04/10/2021 5,700 0.20 3.51 5,400 5,800 5,400 15,700 89,490,000
01/10/2021 5,500 0.10 1.82 5,400 5,800 5,400 3,700 20,350,000
30/09/2021 5,800 0.00 ■■ 0.00 5,800 6,400 5,100 4,800 27,840,000
29/09/2021 5,500 -0.50 -9.09 6,000 6,000 5,400 900 4,950,000
28/09/2021 6,200 0.80 12.90 5,800 6,200 5,200 17,200 106,640,000
27/09/2021 5,600 -0.20 -3.57 5,800 5,700 5,300 30,100 168,560,000
24/09/2021 5,700 -0.90 -15.79 6,600 6,600 5,700 27,400 156,180,000
23/09/2021 6,300 -0.40 -6.35 6,700 6,700 6,300 26,100 164,430,000
22/09/2021 6,600 -0.50 -7.58 7,100 7,300 6,500 27,900 184,140,000
21/09/2021 7,300 0.80 10.96 6,500 7,400 6,600 47,700 348,210,000
20/09/2021 6,600 0.80 12.12 5,800 6,600 5,800 68,100 449,460,000
17/09/2021 6,000 0.60 10.00 5,400 6,200 5,300 40,700 244,200,000
16/09/2021 5,500 0.30 5.45 5,200 5,500 5,100 10,100 55,550,000
15/09/2021 5,500 0.40 7.27 5,100 5,500 5,000 13,700 75,350,000
14/09/2021 5,200 0.10 1.92 5,100 5,200 5,000 15,900 82,680,000
13/09/2021 5,000 -0.30 -6.00 5,300 5,200 4,900 20,500 102,500,000
10/09/2021 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 5,400 27,540,000
09/09/2021 5,100 0.20 3.92 4,900 5,200 5,000 23,800 121,380,000
08/09/2021 5,000 -0.10 -2.00 5,100 5,100 4,900 1,900 9,500,000
07/09/2021 5,100 -0.20 -3.92 5,300 5,500 5,000 9,100 46,410,000
06/09/2021 5,500 0.60 10.91 4,900 5,500 5,000 9,500 52,250,000
01/09/2021 5,400 0.50 9.26 4,900 5,400 4,700 14,800 79,920,000
31/08/2021 4,800 0.10 2.08 4,700 5,200 4,700 8,300 39,840,000
30/08/2021 5,200 0.20 3.85 5,000 5,500 4,700 10,700 55,640,000
27/08/2021 5,100 -0.10 -1.96 5,200 5,800 4,500 8,400 42,840,000
26/08/2021 5,200 0.60 11.54 4,600 5,200 5,200 9,100 47,320,000
25/08/2021 4,700 0.60 12.77 4,100 4,700 4,100 8,200 38,540,000
24/08/2021 4,500 -0.30 -6.67 4,800 4,500 4,100 30,100 135,450,000
23/08/2021 4,800 -0.80 -16.67 5,600 4,800 4,800 10,000 48,000,000
20/08/2021 5,600 -0.90 -16.07 6,500 6,200 5,600 6,100 34,160,000
19/08/2021 6,300 -1.10 -17.46 7,400 7,300 6,300 21,100 132,930,000
18/08/2021 7,000 0.00 ■■ 0.00 7,000 8,000 7,000 32,500 227,500,000
17/08/2021 7,100 0.90 12.68 6,200 7,100 6,500 70,500 500,550,000
16/08/2021 6,200 0.80 12.90 5,400 6,200 5,200 54,800 339,760,000
13/08/2021 5,400 0.70 12.96 4,700 5,400 5,400 6,100 32,940,000
12/08/2021 4,700 0.60 12.77 4,100 4,700 4,000 27,600 129,720,000
11/08/2021 4,100 0.50 12.20 3,600 4,100 4,000 28,800 118,080,000
10/08/2021 3,600 -0.20 -5.56 3,800 3,600 3,600 100 360,000
09/08/2021 3,800 -3.80 -100.00 3,800 0 0 0 0
06/08/2021 3,800 -3.80 -100.00 3,800 0 0 0 0
05/08/2021 3,800 0.10 2.63 3,700 3,800 3,800 300 1,140,000
04/08/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
03/08/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
02/08/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
30/07/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
29/07/2021 3,700 -0.60 -16.22 4,300 3,700 3,700 100 370,000
28/07/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
27/07/2021 4,300 0.10 2.33 4,200 4,300 4,000 15,600 67,080,000
26/07/2021 4,200 0.30 7.14 3,900 4,300 4,200 1,200 5,040,000
23/07/2021 4,100 -3.90 -95.12 3,900 0 0 0 0
22/07/2021 4,100 0.10 2.44 4,000 4,100 3,600 200 820,000
21/07/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
20/07/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
19/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
16/07/2021 4,000 0.10 2.50 3,900 4,000 4,000 100 400,000
15/07/2021 4,300 0.30 6.98 4,000 4,300 3,900 1,000 4,300,000
14/07/2021 4,000 -0.40 -10.00 4,400 4,000 4,000 100 400,000
13/07/2021 4,400 -4.40 -100.00 4,400 0 0 0 0
12/07/2021 4,400 0.10 2.27 4,300 4,400 4,400 1,000 4,400,000
09/07/2021 4,300 0.50 11.63 3,800 4,300 4,300 2,100 9,030,000
08/07/2021 3,900 -0.40 -10.26 4,300 3,900 3,800 1,200 4,680,000
07/07/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
06/07/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
05/07/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
02/07/2021 4,300 0.50 11.63 3,800 4,300 4,300 100 430,000
01/07/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
30/06/2021 4,000 0.20 5.00 3,800 4,000 3,700 5,500 22,000,000
29/06/2021 3,800 -0.60 -15.79 4,400 4,000 3,800 1,900 7,220,000
28/06/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
25/06/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 4,200 18,480,000
24/06/2021 4,300 0.30 6.98 4,000 4,400 4,300 4,000 17,200,000
23/06/2021 4,000 -0.40 -10.00 4,400 4,000 4,000 1,000 4,000,000
22/06/2021 4,400 -4.40 -100.00 4,400 0 0 0 0
21/06/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
18/06/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 600 2,640,000
17/06/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 200 880,000
16/06/2021 4,400 -0.10 -2.27 4,500 4,400 4,400 300 1,320,000
14/06/2021 4,500 -4.50 -100.00 4,500 0 0 0 0
11/06/2021 4,500 -4.50 -100.00 4,500 0 0 0 0
10/06/2021 4,500 -4.50 -100.00 4,500 0 0 0 0
09/06/2021 4,500 0.20 4.44 4,300 4,500 4,500 100 450,000
08/06/2021 4,200 -0.10 -2.38 4,300 4,300 4,200 11,900 49,980,000
07/06/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
04/06/2021 4,300 0.10 2.33 4,200 4,500 4,200 3,400 14,620,000
03/06/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
02/06/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,100 4,620,000
01/06/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
31/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
28/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
27/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
26/05/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 7,900 33,180,000
25/05/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 3,000 12,600,000
24/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
21/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
20/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
19/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
18/05/2021 4,200 -0.20 -4.76 4,400 4,200 4,200 600 2,520,000
17/05/2021 4,300 -4.40 -102.33 4,400 0 0 0 0
14/05/2021 4,300 0.10 2.33 4,200 4,400 4,300 1,000 4,300,000
13/05/2021 4,200 -0.30 -7.14 4,500 4,200 4,200 300 1,260,000
12/05/2021 4,500 0.30 6.67 4,200 4,500 4,500 700 3,150,000
11/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
10/05/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
07/05/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 4,300 18,060,000
06/05/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,900 12,180,000
05/05/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 3,000 12,600,000
29/04/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
28/04/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
27/04/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
26/04/2021 4,200 -4.20 -100.00 4,200 0 0 0 0
23/04/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,500 10,500,000
22/04/2021 4,800 0.00 ■■ 0.00 4,800 4,800 4,100 2,000 9,600,000
20/04/2021 4,800 0.30 6.25 4,500 4,800 4,800 100 480,000
19/04/2021 4,500 0.10 2.22 4,400 4,800 4,500 8,500 38,250,000
16/04/2021 4,800 0.20 4.17 4,600 4,800 4,200 300 1,440,000
15/04/2021 4,400 -0.60 -13.64 5,000 5,000 4,400 6,400 28,160,000
14/04/2021 5,000 0.30 6.00 4,700 5,000 5,000 100 500,000
13/04/2021 4,500 0.00 ■■ 0.00 4,500 5,000 4,200 8,400 37,800,000
12/04/2021 4,500 0.30 6.67 4,200 4,500 4,500 1,600 7,200,000
09/04/2021 4,300 0.30 6.98 4,000 4,300 4,200 8,700 37,410,000
08/04/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 1,000 3,900,000
07/04/2021 3,900 -3.90 -100.00 3,900 0 0 0 0
06/04/2021 3,900 -0.30 -7.69 4,200 3,900 3,900 600 2,340,000
05/04/2021 4,200 0.30 7.14 3,900 4,300 4,200 3,200 13,440,000
02/04/2021 4,000 0.10 2.50 3,900 4,000 3,900 2,100 8,400,000
01/04/2021 3,900 -0.20 -5.13 4,100 3,900 3,900 400 1,560,000
31/03/2021 4,100 -0.30 -7.32 4,400 4,100 4,100 2,100 8,610,000
30/03/2021 4,400 0.30 6.82 4,100 4,400 4,400 100 440,000
29/03/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
26/03/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
25/03/2021 4,100 0.10 2.44 4,000 4,100 4,100 400 1,640,000
24/03/2021 4,000 -0.10 -2.50 4,100 4,000 4,000 900 3,600,000
23/03/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
22/03/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
19/03/2021 4,100 0.20 4.88 3,900 4,300 3,900 500 2,050,000
18/03/2021 4,200 0.00 ■■ 0.00 4,200 4,200 3,700 3,900 16,380,000
17/03/2021 4,200 0.30 7.14 3,900 4,200 4,200 100 420,000
16/03/2021 4,200 0.20 4.76 4,000 4,200 3,800 300 1,260,000
15/03/2021 4,000 0.20 5.00 3,800 4,000 4,000 2,500 10,000,000
12/03/2021 4,300 0.00 ■■ 0.00 4,300 4,300 3,700 12,800 55,040,000
11/03/2021 4,400 0.50 11.36 3,900 4,400 4,200 800 3,520,000
10/03/2021 4,400 0.00 ■■ 0.00 4,400 4,400 3,900 5,100 22,440,000
09/03/2021 4,400 -4.40 -100.00 4,400 0 0 0 0
08/03/2021 4,400 -4.40 -100.00 4,400 0 0 0 0
05/03/2021 4,400 -4.40 -100.00 4,400 0 0 0 0
04/03/2021 4,400 -4.40 -100.00 4,400 0 0 0 0
03/03/2021 4,400 0.40 9.09 4,000 4,400 4,400 200 880,000
02/03/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
01/03/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
26/02/2021 4,000 0.10 2.50 3,900 4,000 4,000 100 400,000
25/02/2021 4,100 -3.90 -95.12 3,900 0 0 0 0
24/02/2021 4,100 0.50 12.20 3,600 4,100 3,600 200 820,000
23/02/2021 4,200 0.00 ■■ 0.00 4,200 4,200 3,600 3,100 13,020,000
22/02/2021 4,100 0.20 4.88 3,900 4,200 4,100 200 820,000
19/02/2021 3,800 0.10 2.63 3,700 4,100 3,800 1,200 4,560,000
18/02/2021 4,100 0.00 ■■ 0.00 4,100 4,100 3,500 300 1,230,000
17/02/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
09/02/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
08/02/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
05/02/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
04/01/2021 3,300 -0.10 -3.03 3,400 3,300 3,300 1,000 3,300,000
31/12/2020 3,400 0.10 2.94 3,300 3,500 3,400 2,400 8,160,000
30/12/2020 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 2,300 7,590,000
29/12/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 110 363,000
28/12/2020 3,300 0.10 3.03 3,200 3,400 3,300 760 2,508,000
24/12/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
23/12/2020 3,200 0.10 3.13 3,100 3,200 3,100 200 640,000
22/12/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 540 1,674,000
21/12/2020 3,200 -0.40 -12.50 3,600 3,300 3,200 1,300 4,160,000
18/12/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
17/12/2020 3,600 0.20 5.56 3,400 3,600 3,600 20 72,000
16/12/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
15/12/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 400 1,360,000
14/12/2020 3,400 0.10 2.94 3,300 3,500 3,400 30 102,000
13/12/2020 3,800 0.30 7.89 3,500 3,800 3,200 1,280 4,864,000
11/12/2020 3,800 0.30 7.89 3,500 3,800 3,200 1,280 4,864,000
10/12/2020 3,500 -0.10 -2.86 3,600 3,600 3,100 100 350,000
09/12/2020 3,600 0.10 2.78 3,500 3,600 3,600 10 36,000
08/12/2020 3,500 0.40 11.43 3,100 3,500 3,400 1,600 5,600,000
07/12/2020 3,100 -0.40 -12.90 3,500 3,100 3,100 20 62,000
04/12/2020 3,400 0.30 8.82 3,100 3,500 3,400 9,700 32,980,000
03/12/2020 3,100 -0.20 -6.45 3,300 3,100 3,100 300 930,000
02/12/2020 3,300 0.00 ■■ 0.00 3,300 3,500 3,100 770 2,541,000
01/12/2020 3,300 -0.10 -3.03 3,400 3,300 3,100 320 1,056,000
30/11/2020 3,400 -0.10 -2.94 3,500 3,400 3,100 1,200 4,080,000
27/11/2020 3,600 0.30 8.33 3,300 3,600 3,200 24,200 87,120,000
26/11/2020 3,300 0.20 6.06 3,100 3,300 3,300 1,100 3,630,000
25/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
24/11/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
23/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
20/11/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 19,000 58,900,000
19/11/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 12,000 37,200,000
18/11/2020 3,200 0.10 3.13 3,100 3,200 3,100 2,000 6,400,000
17/11/2020 3,100 -0.50 -16.13 3,600 3,100 3,100 1,000 3,100,000
16/11/2020 3,600 0.40 11.11 3,200 3,600 3,600 1,700 6,120,000
13/11/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
10/11/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 100 320,000
09/11/2020 3,500 0.40 11.43 3,100 3,500 3,500 10,800 37,800,000
06/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
05/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
04/11/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
03/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
02/11/2020 3,100 0.40 12.90 2,700 3,100 3,100 1,500 4,650,000
30/10/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
29/10/2020 2,700 -0.40 -14.81 3,100 2,700 2,700 400 1,080,000
28/10/2020 3,100 -0.50 -16.13 3,600 3,100 3,100 2,000 6,200,000
27/10/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
26/10/2020 3,600 0.40 11.11 3,200 3,600 3,600 35,200 126,720,000
23/10/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
22/10/2020 3,200 0.10 3.13 3,100 3,200 3,200 500 1,600,000
21/10/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
20/10/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
19/10/2020 3,100 -0.40 -12.90 3,500 3,100 3,100 200 620,000
16/10/2020 3,500 -0.40 -11.43 3,900 3,500 3,500 30 105,000
15/10/2020 4,000 0.50 12.50 3,500 4,000 3,900 34,700 138,800,000
14/10/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
13/10/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
12/10/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
09/10/2020 3,500 0.10 2.86 3,400 3,500 3,500 1,100 3,850,000
07/10/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
06/10/2020 3,400 -0.40 -11.76 3,800 3,500 3,300 5,200 17,680,000
05/10/2020 3,800 -0.20 -5.26 4,000 3,800 3,800 1,000 3,800,000
02/10/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
01/10/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
30/09/2020 4,000 0.50 12.50 3,500 4,000 4,000 350 1,400,000
28/09/2020 3,300 -3.50 -106.06 3,500 0 0 0 0
25/09/2020 3,300 -3.50 -106.06 3,500 0 0 0 0
24/09/2020 3,300 -0.20 -6.06 3,500 3,500 3,300 200 660,000
23/09/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
22/09/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
21/09/2020 3,500 -0.10 -2.86 3,600 3,500 3,500 700 2,450,000
18/09/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
17/09/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 800 2,880,000
16/09/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
15/09/2020 3,900 0.50 12.82 3,400 3,900 3,900 1,300 5,070,000
14/09/2020 3,400 0.40 11.76 3,000 3,400 3,300 1,150 3,910,000
11/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
10/09/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
09/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
08/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
07/09/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
04/09/2020 3,000 0.10 3.33 2,900 3,000 3,000 500 1,500,000
03/09/2020 3,100 -2.90 -93.55 2,900 0 0 0 0
01/09/2020 3,100 -2.90 -93.55 2,900 0 0 0 0
31/08/2020 3,100 0.10 3.23 3,000 3,100 2,900 4,000 12,400,000
28/08/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
27/08/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
26/08/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
25/08/2020 3,000 0.10 3.33 2,900 3,000 2,900 1,600 4,800,000
24/08/2020 2,900 -2.90 -100.00 3,100 0 0 0 0
21/08/2020 2,900 -0.20 -6.90 3,100 2,900 2,900 1,300 3,770,000
20/08/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
19/08/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
18/08/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
17/08/2020 3,100 0.20 6.45 2,900 3,100 3,100 3,400 10,540,000
14/08/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
13/08/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
12/08/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,200 23,780,000
11/08/2020 3,000 -2.90 -96.67 2,900 0 0 0 0
10/08/2020 3,000 0.10 3.33 2,900 3,000 2,700 5,300 15,900,000
07/08/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
06/08/2020 2,900 -0.10 -3.45 3,000 2,900 2,900 100 290,000
05/08/2020 3,000 -0.30 -10.00 3,300 3,000 3,000 90 270,000
04/08/2020 3,300 0.30 9.09 3,000 3,300 3,300 70 231,000
03/08/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
31/07/2020 3,000 -0.30 -10.00 3,300 3,000 3,000 300 900,000
30/07/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
29/07/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
28/07/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
27/07/2020 3,300 0.30 9.09 3,000 3,300 2,700 2,400 7,920,000
24/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
23/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
22/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
21/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
20/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
17/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
16/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
15/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
14/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
13/07/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 3,000 9,000,000
10/07/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
09/07/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
08/07/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
07/07/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
06/07/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
03/07/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
02/07/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
01/07/2020 3,000 -0.50 -16.67 3,500 3,200 3,000 390 1,170,000
30/06/2020 3,500 -3.50 -100.00 3,700 0 0 0 0
29/06/2020 3,500 -0.20 -5.71 3,700 3,500 3,500 20 70,000
26/06/2020 3,800 0.40 10.53 3,400 3,900 3,400 1,500 5,700,000
25/06/2020 3,400 0.40 11.76 3,000 3,400 3,400 1,600 5,440,000
24/06/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
23/06/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
22/06/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
19/06/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
18/06/2020 3,000 -0.40 -13.33 3,400 3,000 3,000 100 300,000
16/06/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
12/06/2020 3,400 0.40 11.76 3,000 3,400 3,400 50 170,000
11/06/2020 3,000 -0.40 -13.33 3,400 3,000 3,000 60 180,000
10/06/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
09/06/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
08/06/2020 3,400 0.40 11.76 3,000 3,400 3,400 300 1,020,000
06/06/2020 3,000 0.20 6.67 2,800 3,000 3,000 10 30,000
05/06/2020 3,000 0.20 6.67 2,800 3,000 3,000 10 30,000
04/06/2020 3,100 -2.80 -90.32 2,800 0 0 0 0
03/06/2020 3,100 0.40 12.90 2,700 3,100 2,700 30 93,000
01/06/2020 2,600 -2.70 -103.85 2,700 0 0 0 0
28/05/2020 2,600 -0.30 -11.54 2,900 2,700 2,600 110 286,000
27/05/2020 2,600 -0.30 -11.54 2,900 2,700 2,600 110 286,000
26/05/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
25/05/2020 2,900 -0.40 -13.79 3,300 2,900 2,900 10 29,000
24/05/2020 3,300 -0.40 -12.12 3,700 3,300 3,300 10 33,000
22/05/2020 3,300 -0.40 -12.12 3,700 3,300 3,300 10 33,000
21/05/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
20/05/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
19/05/2020 3,700 0.40 10.81 3,300 3,700 3,700 50 185,000
18/05/2020 3,700 0.40 10.81 3,300 3,700 3,700 50 185,000
17/05/2020 3,300 -0.50 -15.15 3,800 3,300 3,300 10 33,000
15/05/2020 3,300 -0.50 -15.15 3,800 3,300 3,300 10 33,000
14/05/2020 3,800 -0.30 -7.89 4,100 3,800 3,800 90 342,000
13/05/2020 4,000 -0.70 -17.50 4,700 4,500 4,000 590 2,360,000
12/05/2020 4,700 0.30 6.38 4,400 4,700 4,700 10 47,000
11/05/2020 4,400 0.40 9.09 4,000 4,400 4,400 10 44,000
08/05/2020 4,000 0.10 2.50 3,900 4,000 4,000 10 40,000
07/05/2020 4,000 0.10 2.50 3,900 4,000 4,000 10 40,000
06/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
05/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
04/05/2020 3,900 0.10 2.56 3,800 3,900 3,900 30 117,000
01/05/2020 3,800 0.30 7.89 3,500 3,800 3,800 10 38,000
30/04/2020 3,800 0.30 7.89 3,500 3,800 3,800 10 38,000
29/04/2020 3,800 0.30 7.89 3,500 3,800 3,800 10 38,000
28/04/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 80 280,000
27/04/2020 3,500 -0.40 -11.43 3,900 3,500 3,500 60 210,000
26/04/2020 3,900 0.40 10.26 3,500 3,900 3,900 10 39,000
24/04/2020 3,900 0.40 10.26 3,500 3,900 3,900 10 39,000
23/04/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
22/04/2020 3,500 0.40 11.43 3,100 3,500 3,500 10 35,000
21/04/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
20/04/2020 3,100 0.30 9.68 2,800 3,100 3,100 100 310,000
16/04/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
15/04/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
14/04/2020 2,800 -0.40 -14.29 3,200 2,800 2,800 10 28,000
13/04/2020 3,200 0.40 12.50 2,800 3,200 3,200 10 32,000
12/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 340 952,000
10/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 340 952,000
09/04/2020 2,800 -0.40 -14.29 3,200 2,800 2,800 10 28,000
08/04/2020 2,800 -0.40 -14.29 3,200 2,800 2,800 10 28,000
07/04/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
06/04/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
05/04/2020 3,200 0.30 9.38 2,900 3,200 3,200 10 32,000
03/04/2020 3,200 0.30 9.38 2,900 3,200 3,200 10 32,000
02/04/2020 2,900 -0.40 -13.79 3,300 2,900 2,900 110 319,000
01/04/2020 2,900 -0.40 -13.79 3,300 2,900 2,900 110 319,000
31/03/2020 3,300 0.40 12.12 2,900 3,300 3,300 10 33,000
30/03/2020 2,900 0.30 10.34 2,600 2,900 2,900 2,480 7,192,000
29/03/2020 2,900 0.30 10.34 2,600 2,900 2,900 2,480 7,192,000
27/03/2020 2,900 0.30 10.34 2,600 2,900 2,900 2,480 7,192,000
26/03/2020 2,600 -0.40 -15.38 3,000 2,600 2,600 200 520,000
24/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
23/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
22/03/2020 3,000 -0.50 -16.67 3,500 3,000 3,000 70 210,000
20/03/2020 3,000 -0.50 -16.67 3,500 3,000 3,000 70 210,000
19/03/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
18/03/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
17/03/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
16/03/2020 3,500 0.40 11.43 3,100 3,500 3,500 100 350,000
13/03/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
12/03/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
11/03/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
09/03/2020 3,000 -0.20 -6.67 3,200 3,100 3,000 200 600,000
06/03/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
05/03/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 10 32,000
02/03/2020 3,500 -0.10 -2.86 3,600 3,500 3,500 10 35,000
28/02/2020 3,600 -0.60 -16.67 4,200 3,700 3,600 1,000 3,600,000
27/02/2020 4,200 0.50 11.90 3,700 4,200 4,200 10 42,000
25/02/2020 3,700 0.40 10.81 3,300 3,700 3,700 100 370,000
24/02/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
21/02/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
20/02/2020 3,300 -0.30 -9.09 3,600 3,300 3,300 1,020 3,366,000
19/02/2020 3,300 -0.30 -9.09 3,600 3,300 3,300 1,020 3,366,000
18/02/2020 3,500 0.20 5.71 3,300 3,600 3,500 530 1,855,000
17/02/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
15/02/2020 3,300 -0.40 -12.12 3,700 3,300 3,300 40 132,000
14/02/2020 3,300 -0.40 -12.12 3,700 3,300 3,300 40 132,000
13/02/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
11/02/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
10/02/2020 3,700 -0.60 -16.22 4,300 3,700 3,700 10 37,000
09/02/2020 4,300 -0.70 -16.28 5,000 4,300 4,300 20 86,000
07/02/2020 4,300 -0.70 -16.28 5,000 4,300 4,300 20 86,000
06/02/2020 4,600 -0.70 -15.22 5,300 5,000 4,600 410 1,886,000
05/02/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
04/02/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
03/02/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
02/02/2020 5,300 0.60 11.32 4,700 5,300 5,300 10 53,000
31/01/2020 5,300 0.60 11.32 4,700 5,300 5,300 10 53,000
30/01/2020 4,700 0.50 10.64 4,200 4,700 4,700 10 47,000
29/01/2020 3,800 -0.20 -5.26 4,000 4,600 3,800 20 76,000
28/01/2020 3,800 -0.20 -5.26 4,000 4,600 3,800 20 76,000
27/01/2020 3,800 -0.20 -5.26 4,000 4,600 3,800 20 76,000
26/01/2020 3,800 -0.20 -5.26 4,000 4,600 3,800 20 76,000
24/01/2020 3,800 -0.20 -5.26 4,000 4,600 3,800 20 76,000
23/01/2020 3,800 -0.20 -5.26 4,000 4,600 3,800 20 76,000
22/01/2020 3,800 -0.20 -5.26 4,000 4,600 3,800 20 76,000
21/01/2020 3,900 -4.00 -102.56 4,000 0 0 0 0
20/01/2020 3,900 -0.20 -5.13 4,100 4,700 3,900 700 2,730,000
17/01/2020 4,100 0.50 12.20 3,600 4,100 4,100 100 410,000
16/01/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
15/01/2020 3,600 -0.60 -16.67 4,200 3,600 3,600 100 360,000
13/01/2020 4,200 0.50 11.90 3,700 4,200 4,200 20 84,000
09/01/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
08/01/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
07/01/2020 3,700 0.40 10.81 3,300 3,700 3,700 10 37,000
06/01/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
03/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 30 99,000
02/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 30 99,000
31/12/2019 3,500 -3.30 -94.29 3,300 0 0 0 0
30/12/2019 3,500 -0.10 -2.86 3,600 3,900 3,100 200 700,000
27/12/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
26/12/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
24/12/2019 3,600 -0.10 -2.78 3,700 3,600 3,500 100 360,000
23/12/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
20/12/2019 3,700 0.30 8.11 3,400 3,700 3,700 150 555,000
19/12/2019 3,400 0.40 11.76 3,000 3,400 3,400 500 1,700,000
16/12/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
13/12/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
12/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
11/12/2019 3,000 -0.40 -13.33 3,400 3,000 3,000 300 900,000
10/12/2019 3,800 0.40 10.53 3,400 3,800 3,300 70 266,000
09/12/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
06/12/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
04/12/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
03/12/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
02/12/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
29/11/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
28/11/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
27/11/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
26/11/2019 3,400 0.10 2.94 3,300 3,400 3,400 500 1,700,000
25/11/2019 3,300 0.10 3.03 3,200 3,300 3,300 100 330,000
22/11/2019 3,200 -3.20 -100.00 3,200 0 0 0 0
21/11/2019 3,200 -3.20 -100.00 3,200 0 0 0 0
20/11/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 80 256,000
19/11/2019 3,300 -0.40 -12.12 3,700 3,300 3,200 6,400 21,120,000
18/11/2019 3,700 0.20 5.41 3,500 3,700 3,700 600 2,220,000
15/11/2019 3,500 0.40 11.43 3,100 3,500 3,500 100 350,000
14/11/2019 3,000 -0.40 -13.33 3,400 3,200 3,000 23,200 69,600,000
13/11/2019 3,400 -0.60 -17.65 4,000 3,500 3,400 6,000 20,400,000
12/11/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
11/11/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
08/11/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
07/11/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
06/11/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
05/11/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
04/11/2019 4,000 0.20 5.00 3,800 4,000 4,000 100 400,000
01/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
31/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,800 6,840,000
30/10/2019 3,800 0.10 2.63 3,700 3,800 3,800 100 380,000
29/10/2019 3,500 -3.70 -105.71 3,700 0 0 0 0
28/10/2019 3,500 -0.30 -8.57 3,800 3,800 3,500 1,800 6,300,000
25/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
24/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
23/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
22/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,600 6,080,000
21/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
18/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
17/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
16/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 20 76,000
15/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
14/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
11/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
10/10/2019 3,800 0.10 2.63 3,700 3,800 3,800 520 1,976,000
09/10/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
08/10/2019 3,700 0.30 8.11 3,400 3,700 3,600 1,400 5,180,000
07/10/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
04/10/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
03/10/2019 3,400 -0.10 -2.94 3,500 3,500 3,400 6,400 21,760,000
02/10/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
30/09/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
27/09/2019 3,500 -0.50 -14.29 4,000 3,500 3,500 2,800 9,800,000
26/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
25/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
24/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
23/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
20/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
19/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
18/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
17/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
16/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
13/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
12/09/2019 4,000 0.50 12.50 3,500 4,000 3,900 28,000 112,000,000
11/09/2019 3,400 -0.60 -17.65 4,000 3,500 3,400 100 340,000
10/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
09/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
06/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
05/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
30/08/2019 4,000 0.20 5.00 3,800 4,000 4,000 300 1,200,000
28/08/2019 3,800 0.20 5.26 3,600 3,900 3,800 140 532,000
23/08/2019 4,400 0.40 9.09 4,000 4,400 3,500 420 1,848,000
22/08/2019 4,000 0.50 12.50 3,500 4,000 3,700 2,870 11,480,000
21/08/2019 3,500 0.20 5.71 3,300 3,500 3,500 50 175,000
20/08/2019 3,500 -0.20 -5.71 3,700 3,500 3,300 3,540 12,390,000
19/08/2019 3,600 -0.10 -2.78 3,700 3,800 3,600 80 288,000
16/08/2019 3,600 -0.30 -8.33 3,900 3,800 3,600 90 324,000
12/08/2019 3,600 -0.50 -13.89 4,100 4,000 3,600 30 108,000
09/08/2019 4,000 -0.50 -12.50 4,500 4,200 3,900 120 480,000
08/08/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 50 225,000
02/08/2019 4,500 0.30 6.67 4,200 4,500 4,500 10 45,000
31/07/2019 4,200 0.40 9.52 3,800 4,200 4,200 10 42,000
30/07/2019 3,800 -0.10 -2.63 3,900 3,800 3,800 40 152,000
29/07/2019 3,900 0.50 12.82 3,400 3,900 3,900 10 39,000
26/07/2019 3,400 -0.50 -14.71 3,900 3,400 3,400 10 34,000
25/07/2019 3,900 0.50 12.82 3,400 3,900 3,900 200 780,000
24/07/2019 3,800 -0.10 -2.63 3,900 3,800 3,400 680 2,584,000
19/07/2019 3,900 0.10 2.56 3,800 3,900 3,800 110 429,000
17/07/2019 3,800 0.20 5.26 3,600 3,800 3,800 20 76,000
02/07/2019 3,600 -0.40 -11.11 4,000 3,600 3,600 10 36,000
27/06/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
26/06/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
25/06/2019 4,000 0.40 10.00 3,600 4,000 4,000 10 40,000
24/06/2019 3,600 -0.60 -16.67 4,200 3,600 3,600 10 36,000
21/06/2019 4,200 0.50 11.90 3,700 4,200 4,200 120 504,000
20/06/2019 3,700 -0.40 -10.81 4,100 3,700 3,700 100 370,000
18/06/2019 4,100 -0.30 -7.32 4,400 4,100 4,100 150 615,000
17/06/2019 4,100 -0.30 -7.32 4,400 4,100 4,100 150 615,000
16/06/2019 4,400 0.50 11.36 3,900 4,400 4,400 10 44,000
14/06/2019 4,400 0.50 11.36 3,900 4,400 4,400 10 44,000
22/05/2019 4,100 0.00 ■■ 0.00 4,100 4,500 4,100 1,160 4,756,000
21/05/2019 4,100 0.00 ■■ 0.00 4,100 4,500 4,100 1,160 4,756,000
16/05/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 100 410,000
15/05/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 100 410,000
10/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
09/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
07/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 80 328,000
06/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 80 328,000
03/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
02/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
25/04/2019 4,100 -0.40 -9.76 4,500 4,100 4,100 340 1,394,000
24/04/2019 4,100 -0.40 -9.76 4,500 4,100 4,100 340 1,394,000
23/04/2019 4,500 -0.20 -4.44 4,700 4,500 4,500 120 540,000
16/04/2019 4,700 0.50 10.64 4,200 4,700 4,700 10 47,000
15/04/2019 4,700 0.50 10.64 4,200 4,700 4,700 10 47,000
14/04/2019 4,700 0.50 10.64 4,200 4,700 4,700 10 47,000
12/04/2019 4,700 0.50 10.64 4,200 4,700 4,700 10 47,000
11/04/2019 4,200 0.50 11.90 3,700 4,200 4,200 10 42,000
10/04/2019 3,700 -0.60 -16.22 4,300 3,700 3,700 10 37,000
09/04/2019 4,300 0.50 11.63 3,800 4,300 4,300 20 86,000
08/04/2019 3,800 -0.40 -10.53 4,200 3,800 3,800 10 38,000
07/04/2019 3,800 -0.40 -10.53 4,200 3,800 3,800 10 38,000
05/04/2019 3,800 -0.40 -10.53 4,200 3,800 3,800 10 38,000
27/03/2019 4,200 0.10 2.38 4,100 4,200 4,200 30 126,000
26/03/2019 4,700 0.50 10.64 4,200 4,700 3,600 20 94,000
22/03/2019 4,200 -0.50 -11.90 4,700 4,200 4,200 10 42,000
19/03/2019 4,700 -0.10 -2.13 4,800 4,700 4,700 10 47,000
14/03/2019 4,800 0.10 2.08 4,700 4,800 4,800 130 624,000
13/03/2019 4,700 0.30 6.38 4,400 4,700 4,700 10 47,000
12/03/2019 4,400 0.50 11.36 3,900 4,400 4,300 60 264,000
11/03/2019 3,900 -0.30 -7.69 4,200 3,900 3,900 20 78,000
07/03/2019 4,200 0.50 11.90 3,700 4,200 4,200 20 84,000
06/03/2019 3,700 -0.40 -10.81 4,100 3,700 3,700 10 37,000
04/03/2019 4,100 -0.70 -17.07 4,800 4,100 4,100 10 41,000
27/02/2019 4,800 0.60 12.50 4,200 4,800 4,800 10 48,000
25/02/2019 4,200 -0.40 -9.52 4,600 4,200 4,200 50 210,000
20/02/2019 4,600 0.10 2.17 4,500 4,600 4,600 10 46,000
18/02/2019 4,400 0.40 9.09 4,000 4,500 4,200 150 660,000
15/02/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 10 40,000
14/02/2019 4,400 -0.20 -4.55 4,600 4,400 4,400 150 660,000
13/02/2019 4,600 -0.10 -2.17 4,700 4,600 4,600 20 92,000
12/02/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
29/01/2019 4,700 -0.10 -2.13 4,800 4,700 4,700 10 47,000
22/01/2019 4,800 -0.10 -2.08 4,900 4,800 4,800 100,000 480,000,000
02/01/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
28/12/2018 5,200 0.60 11.54 4,600 5,200 5,200 100 520,000
27/12/2018 4,600 -0.10 -2.17 4,700 4,600 4,600 1,000 4,600,000
26/12/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
25/12/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
24/12/2018 4,700 -0.10 -2.13 4,800 4,700 4,700 800 3,760,000
21/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
20/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
19/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
18/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
17/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
14/12/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,500 16,800,000
13/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
12/12/2018 4,800 -0.10 -2.08 4,900 4,800 4,800 100 480,000
11/12/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
10/12/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
07/12/2018 4,900 0.30 6.12 4,600 4,900 4,900 100 490,000
06/12/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
05/12/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
04/12/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
03/12/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
29/11/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
28/11/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
27/11/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
26/11/2018 4,400 -4.60 -104.55 4,600 0 0 0 0
23/11/2018 4,400 -0.20 -4.55 4,600 4,600 4,400 2,500 11,000,000
22/11/2018 4,600 0.20 4.35 4,400 4,600 4,600 1,000 4,600,000
21/11/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 700 3,080,000
20/11/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
19/11/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
16/11/2018 4,400 0.10 2.27 4,300 4,400 4,400 200 880,000
15/11/2018 4,300 -0.10 -2.33 4,400 4,400 4,300 2,500 10,750,000
14/11/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
13/11/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
12/11/2018 4,400 0.10 2.27 4,300 4,400 4,400 100 440,000
09/11/2018 4,300 -0.20 -4.65 4,500 4,300 4,300 200 860,000
08/11/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
07/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
06/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
05/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
02/11/2018 4,500 0.10 2.22 4,400 4,500 4,500 100 450,000
01/11/2018 4,400 -0.10 -2.27 4,500 4,400 4,400 100 440,000
31/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
30/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
29/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
26/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
25/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,000 22,500,000
24/10/2018 4,600 -4.50 -97.83 4,500 0 0 0 0
23/10/2018 4,600 -4.50 -97.83 4,500 0 0 0 0
22/10/2018 4,600 0.20 4.35 4,400 4,600 4,400 3,600 16,560,000
19/10/2018 4,400 -0.10 -2.27 4,500 4,400 4,400 1,900 8,360,000
18/10/2018 4,600 0.20 4.35 4,400 4,600 4,500 8,300 38,180,000
17/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 8,800 39,600,000
16/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,200 18,900,000
15/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
12/10/2018 4,500 0.10 2.22 4,400 4,500 4,400 500 2,250,000
11/10/2018 4,400 -0.10 -2.27 4,500 4,600 4,400 5,800 25,520,000
10/10/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 5,800 26,100,000
09/10/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
08/10/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
05/10/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 15,000 69,000,000
04/10/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
03/10/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
02/10/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 1,900 8,740,000
01/10/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
28/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
27/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,500 7,050,000
26/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 8,200 38,540,000
25/09/2018 4,700 0.10 2.13 4,600 4,700 4,600 3,000 14,100,000
24/09/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
21/09/2018 4,600 -0.10 -2.17 4,700 4,700 4,500 4,000 18,400,000
20/09/2018 4,700 0.10 2.13 4,600 4,700 4,600 4,000 18,800,000
19/09/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,100 5,060,000
18/09/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
17/09/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
14/09/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 15,200 69,920,000
13/09/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
12/09/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
11/09/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,000 46,000,000
10/09/2018 4,500 -4.60 -102.22 4,600 0 0 0 0
07/09/2018 4,500 -0.10 -2.22 4,600 4,600 4,500 14,300 64,350,000
06/09/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 16,000 73,600,000
05/09/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
04/09/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
31/08/2018 4,600 -0.10 -2.17 4,700 4,600 4,600 1,500 6,900,000
30/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
29/08/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 7,800 36,660,000
28/08/2018 4,700 -0.10 -2.13 4,800 4,700 4,700 100 470,000
27/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
24/08/2018 4,800 0.10 2.08 4,700 4,800 4,800 1,300 6,240,000
23/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
22/08/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 8,700 40,890,000
21/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
20/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
17/08/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
16/08/2018 4,700 0.10 2.13 4,600 4,700 4,700 1,000 4,700,000
15/08/2018 4,600 -0.10 -2.17 4,700 4,600 4,600 100 460,000
14/08/2018 4,600 -0.20 -4.35 4,800 4,800 4,600 3,600 16,560,000
13/08/2018 4,800 0.20 4.17 4,600 4,800 4,800 100 480,000
10/08/2018 4,600 0.10 2.17 4,500 4,600 4,600 11,600 53,360,000
09/08/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
08/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,300 5,850,000
07/08/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 2,200 9,900,000
06/08/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
03/08/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
02/08/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 31,100 143,060,000
01/08/2018 4,600 -0.30 -6.52 4,900 4,600 4,600 500 2,300,000
30/07/2018 4,900 0.20 4.08 4,700 4,900 4,900 2,000 9,800,000
27/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
26/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
25/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
24/07/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,000 14,100,000
23/07/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,100 23,970,000
20/07/2018 4,700 -0.10 -2.13 4,800 4,700 4,700 200 940,000
19/07/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 5,200 24,960,000
18/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
17/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
16/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
13/07/2018 4,800 0.10 2.08 4,700 4,800 4,800 1,100 5,280,000
12/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
11/07/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,600 7,520,000
10/07/2018 4,700 0.10 2.13 4,600 4,700 4,700 300 1,410,000
09/07/2018 4,700 -4.60 -97.87 4,600 0 0 0 0
06/07/2018 4,700 0.10 2.13 4,600 4,700 4,400 700 3,290,000
05/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
04/07/2018 4,600 -0.10 -2.17 4,700 4,600 4,600 100 460,000
03/07/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,500 16,450,000
02/07/2018 4,800 0.10 2.08 4,700 4,800 4,800 1,000 4,800,000
29/06/2018 4,600 -4.70 -102.17 4,700 0 0 0 0
28/06/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 11,100 51,060,000
27/06/2018 4,700 -0.10 -2.13 4,800 4,800 4,600 33,000 155,100,000
26/06/2018 4,800 0.10 2.08 4,700 4,800 4,800 1,300 6,240,000
25/06/2018 4,700 -0.20 -4.26 4,900 4,800 4,700 7,000 32,900,000
22/06/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
21/06/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 25,200 123,480,000
20/06/2018 4,900 -0.10 -2.04 5,000 4,900 4,900 300 1,470,000
19/06/2018 4,900 0.00 ■■ 0.00 4,900 5,400 4,800 15,300 74,970,000
18/06/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 7,800 38,220,000
15/06/2018 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 18,500 90,650,000
14/06/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,700 76,930,000
13/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
12/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
11/06/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,800 8,820,000
08/06/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 9,000 44,100,000
07/06/2018 4,900 0.10 2.04 4,800 4,900 4,900 10,400 50,960,000
06/06/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 6,400 30,720,000
05/06/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 7,000 33,600,000
04/06/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
01/06/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 17,300 83,040,000
31/05/2018 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 25,900 121,730,000
30/05/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,300 6,110,000
29/05/2018 4,700 -0.10 -2.13 4,800 4,700 4,700 1,900 8,930,000
28/05/2018 4,800 -0.10 -2.08 4,900 5,100 4,800 12,500 60,000,000
25/05/2018 4,900 -0.20 -4.08 5,100 5,000 4,900 6,000 29,400,000
24/05/2018 4,900 0.00 ■■ 0.00 4,900 5,600 4,900 6,400 31,360,000
23/05/2018 4,900 -0.10 -2.04 5,000 5,000 4,700 8,300 40,670,000
22/05/2018 4,900 -0.10 -2.04 5,000 5,000 4,900 7,900 38,710,000
21/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
18/05/2018 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 15,300 76,500,000
17/05/2018 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 32,300 161,500,000
16/05/2018 5,000 -0.10 -2.00 5,100 5,200 5,000 10,300 51,500,000
15/05/2018 5,000 -0.30 -6.00 5,300 5,400 4,900 14,500 72,500,000
14/05/2018 4,900 -0.10 -2.04 5,000 5,600 4,900 2,700 13,230,000
11/05/2018 4,900 -0.10 -2.04 5,000 5,100 4,900 5,000 24,500,000
10/05/2018 4,800 -0.10 -2.08 4,900 5,100 4,800 37,300 179,040,000
09/05/2018 4,900 0.30 6.12 4,600 4,900 4,800 6,700 32,830,000
08/05/2018 4,400 -0.40 -9.09 4,800 4,900 4,100 14,400 63,360,000
07/05/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
04/05/2018 4,800 0.20 4.17 4,600 4,800 4,800 100 480,000
03/05/2018 4,300 -0.70 -16.28 5,000 4,900 4,300 200 860,000
02/05/2018 5,000 0.50 10.00 4,500 5,000 5,000 100 500,000
27/04/2018 4,600 -0.30 -6.52 4,900 4,600 4,500 700 3,220,000
26/04/2018 4,900 0.10 2.04 4,800 4,900 4,900 1,500 7,350,000
24/04/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
23/04/2018 4,800 0.30 6.25 4,500 4,800 4,800 1,000 4,800,000
20/04/2018 4,600 -0.10 -2.17 4,700 4,600 4,300 6,400 29,440,000
19/04/2018 4,600 -0.30 -6.52 4,900 4,800 4,600 6,000 27,600,000
18/04/2018 5,000 -0.30 -6.00 5,300 5,000 4,800 700 3,500,000
13/04/2018 4,800 -0.10 -2.08 4,900 5,500 4,800 900 4,320,000
12/04/2018 4,900 -0.10 -2.04 5,000 4,900 4,900 500 2,450,000
11/04/2018 4,900 -0.30 -6.12 5,200 5,200 4,900 1,500 7,350,000
10/04/2018 5,000 -5.20 -104.00 5,200 0 0 0 0
09/04/2018 5,000 0.10 2.00 4,900 5,300 5,000 3,200 16,000,000
06/04/2018 4,900 -0.20 -4.08 5,100 5,000 4,900 4,500 22,050,000
05/04/2018 5,000 0.10 2.00 4,900 5,300 5,000 3,800 19,000,000
04/04/2018 5,000 0.20 4.00 4,800 5,000 4,900 700 3,500,000
03/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 300 1,440,000
02/04/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
30/03/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 600 2,880,000
29/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
28/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,900 9,500,000
27/03/2018 5,400 -5.00 -92.59 5,000 0 0 0 0
26/03/2018 5,400 -0.20 -3.70 5,600 5,400 5,000 2,600 14,040,000
23/03/2018 5,600 0.10 1.79 5,500 5,600 5,600 100 560,000
22/03/2018 5,500 0.10 1.82 5,400 5,500 5,500 1,000 5,500,000
21/03/2018 5,400 0.30 5.56 5,100 5,400 5,400 100 540,000
20/03/2018 5,200 -0.30 -5.77 5,500 5,200 5,000 3,000 15,600,000
19/03/2018 5,500 0.50 9.09 5,000 5,700 5,400 1,500 8,250,000
16/03/2018 5,000 0.10 2.00 4,900 5,000 5,000 200 1,000,000
15/03/2018 5,300 0.30 5.66 5,000 5,300 4,800 5,000 26,500,000
14/03/2018 5,000 0.10 2.00 4,900 5,100 4,800 4,900 24,500,000
13/03/2018 5,300 -0.10 -1.89 5,400 5,300 4,700 400 2,120,000
12/03/2018 5,400 0.20 3.70 5,200 5,400 5,400 1,300 7,020,000
09/03/2018 5,000 0.30 6.00 4,700 5,400 5,000 7,100 35,500,000
08/03/2018 4,600 -0.40 -8.70 5,000 4,800 4,600 4,900 22,540,000
07/03/2018 4,900 -0.20 -4.08 5,100 5,300 4,900 2,500 12,250,000
06/03/2018 5,100 0.30 5.88 4,800 5,100 5,100 100 510,000
05/03/2018 4,800 -0.40 -8.33 5,200 4,900 4,800 3,400 16,320,000
02/03/2018 5,200 -0.20 -3.85 5,400 5,200 4,600 2,800 14,560,000
01/03/2018 5,400 0.30 5.56 5,100 5,400 5,400 500 2,700,000
28/02/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 4,300 21,930,000
27/02/2018 5,200 0.10 1.92 5,100 5,200 5,100 6,700 34,840,000
26/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 14,200 73,840,000
22/02/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 6,800 34,680,000
21/02/2018 5,100 -0.30 -5.88 5,400 5,100 5,100 700 3,570,000
13/02/2018 5,400 -0.10 -1.85 5,500 5,400 5,300 22,600 122,040,000
12/02/2018 5,500 0.30 5.45 5,200 5,600 5,400 2,800 15,400,000
09/02/2018 5,100 -0.30 -5.88 5,400 5,400 5,100 3,100 15,810,000
08/02/2018 5,300 0.50 9.43 4,800 5,500 4,800 11,700 62,010,000
07/02/2018 4,900 0.60 12.24 4,300 4,900 4,500 11,500 56,350,000
06/02/2018 5,000 0.20 4.00 4,800 5,000 4,300 105,100 525,500,000
05/02/2018 4,600 -0.50 -10.87 5,100 4,800 4,600 400 1,840,000
02/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 4,700 200 1,100,000
01/02/2018 5,500 0.50 9.09 5,000 5,500 5,500 500 2,750,000
31/01/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 11,900 59,500,000
30/01/2018 5,000 -0.80 -16.00 5,800 5,000 5,000 52,700 263,500,000
29/01/2018 5,800 0.50 8.62 5,300 5,800 5,800 100 580,000
26/01/2018 5,800 -0.20 -3.45 6,000 5,800 5,100 1,200 6,960,000
25/01/2018 6,000 0.20 3.33 5,800 6,000 6,000 100 600,000
24/01/2018 5,800 0.70 12.07 5,500 5,800 5,600 4,000 23,200,000
23/01/2018 4,900 -0.60 -12.24 5,500 5,900 4,900 7,000 34,300,000
22/01/2018 5,600 -0.70 -12.50 6,300 5,700 5,400 20,100 112,560,000
19/01/2018 6,300 -0.10 -1.59 6,400 6,500 6,300 800 5,040,000
18/01/2018 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 5,700 35,910,000
17/01/2018 6,300 0.80 12.70 5,500 6,300 5,800 45,300 285,390,000
16/01/2018 5,700 0.70 12.28 5,000 5,700 5,000 19,800 112,860,000
15/01/2018 5,100 0.20 3.92 4,900 5,100 4,500 1,300 6,630,000
12/01/2018 5,000 0.30 6.00 4,700 5,000 4,700 300 1,500,000
11/01/2018 5,000 0.10 2.00 4,900 5,000 4,700 3,600 18,000,000
10/01/2018 4,900 0.20 4.08 4,700 4,900 4,900 1,900 9,310,000
09/01/2018 4,700 0.20 4.26 4,500 4,700 4,700 100 470,000
08/01/2018 4,700 0.30 6.38 4,400 4,700 4,500 2,900 13,630,000
05/01/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 13,100 57,640,000
04/01/2018 4,400 -0.40 -8.33 4,400 4,400 4,400 2,000 8,800,000
03/01/2018 4,800 0.30 6.67 4,800 4,800 4,800 100 480,000
02/01/2018 4,600 0.30 6.98 4,300 4,600 4,300 200 920,000
29/12/2017 4,300 -0.10 -2.27 4,300 4,300 4,300 6,900 29,670,000
28/12/2017 4,400 0.50 12.82 4,300 4,400 4,300 200 880,000
27/12/2017 3,900 -0.50 -11.36 3,900 3,900 3,900 100 390,000
26/12/2017 4,400 -0.30 -6.38 4,400 4,400 4,400 0 0
25/12/2017 4,700 0.60 14.63 4,300 4,700 4,300 2,700 12,690,000
22/12/2017 4,100 -0.10 -2.38 4,300 4,300 4,100 2,900 11,890,000
21/12/2017 4,200 0.10 2.44 4,200 4,200 4,200 100 420,000
20/12/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
19/12/2017 4,100 0.20 5.13 4,100 4,100 4,100 1,200 4,920,000
18/12/2017 3,900 -0.30 -7.14 3,900 3,900 3,900 100 390,000
15/12/2017 4,200 0.10 2.44 4,200 4,200 4,200 100 420,000
14/12/2017 4,100 0.20 5.13 4,100 4,100 4,100 300 1,230,000
13/12/2017 3,900 -0.40 -9.30 3,900 3,900 3,900 100 390,000
12/12/2017 4,300 0.30 7.50 4,100 4,300 4,100 4,700 20,210,000
11/12/2017 4,000 0.10 2.56 4,000 4,000 4,000 3,200 12,800,000
08/12/2017 3,900 -0.30 -7.14 4,300 4,300 3,900 3,900 15,210,000
07/12/2017 4,200 0.40 10.53 3,900 4,200 3,900 400 1,680,000
06/12/2017 3,800 -0.60 -13.64 4,300 4,300 3,800 18,400 69,920,000
05/12/2017 4,400 0.30 7.32 4,400 4,400 4,400 0 0
04/12/2017 4,100 0.30 7.89 4,400 4,500 4,100 500 2,050,000
01/12/2017 3,800 -0.20 -5.00 4,200 4,600 3,800 1,400 5,320,000
30/11/2017 4,000 -0.40 -9.09 4,300 4,300 4,000 2,400 9,600,000
29/11/2017 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
28/11/2017 4,300 0.10 2.38 4,300 4,300 4,300 100 430,000
27/11/2017 4,200 0.40 10.53 4,200 4,200 4,200 100 420,000
24/11/2017 3,800 -0.40 -9.52 3,800 3,800 3,800 400 1,520,000
23/11/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
22/11/2017 4,200 -0.10 -2.33 3,900 4,200 3,900 200 840,000
21/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,100 4,730,000
20/11/2017 4,300 0.20 4.88 3,800 4,300 3,700 7,100 30,530,000
17/11/2017 4,100 -0.70 -14.58 4,600 4,700 4,100 18,000 73,800,000
16/11/2017 4,800 0.20 4.35 4,900 4,900 4,800 400 1,920,000
15/11/2017 4,600 0.10 2.22 4,500 4,600 4,500 200 920,000
14/11/2017 4,500 0.20 4.65 4,300 4,500 3,700 51,300 230,850,000
13/11/2017 4,300 -0.70 -14.00 4,500 4,500 4,300 10,900 46,870,000
10/11/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
09/11/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
08/11/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
07/11/2017 5,000 0.30 6.38 5,000 5,000 5,000 100 500,000
06/11/2017 4,700 0.60 14.63 3,600 4,700 3,600 23,600 110,920,000
03/11/2017 4,100 -0.60 -12.77 4,700 4,700 4,000 11,200 45,920,000
02/11/2017 4,700 0.50 11.90 4,700 4,700 4,700 100 470,000
01/11/2017 4,200 -0.70 -14.29 4,300 5,300 4,200 13,700 57,540,000
31/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
27/10/2017 4,900 -0.30 -5.77 4,500 5,000 4,500 45,100 220,990,000
26/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/10/2017 5,200 0.10 1.96 5,200 5,200 5,200 200 1,040,000
20/10/2017 5,100 -0.10 -1.92 5,100 5,100 5,100 600 3,060,000
19/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/10/2017 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
16/10/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/10/2017 5,100 0.10 2.00 5,000 5,100 5,000 300 1,530,000
12/10/2017 5,000 0.20 4.17 4,600 5,000 4,600 1,300 6,500,000
11/10/2017 4,800 0.20 4.35 4,800 5,200 4,800 16,400 78,720,000
10/10/2017 4,600 -0.80 -14.81 5,400 5,400 4,600 85,100 391,460,000
09/10/2017 5,400 0.10 1.89 5,400 5,400 5,400 1,000 5,400,000
06/10/2017 5,300 -0.10 -1.85 5,500 5,500 5,000 5,400 28,620,000
05/10/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
04/10/2017 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
03/10/2017 5,300 0.30 6.00 5,000 5,300 5,000 2,500 13,250,000
02/10/2017 5,000 -0.40 -7.41 5,300 5,300 5,000 3,100 15,500,000
29/09/2017 5,400 -0.10 -1.82 5,200 5,400 4,800 1,800 9,720,000
28/09/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 700 3,850,000
27/09/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/09/2017 5,500 0.70 14.58 5,500 5,500 5,500 0 0
25/09/2017 4,800 -0.70 -12.73 5,400 5,600 4,800 6,700 32,160,000
22/09/2017 5,500 0.50 10.00 4,700 5,500 4,700 24,200 133,100,000
21/09/2017 5,000 -0.10 -1.96 5,300 5,300 5,000 2,200 11,000,000
20/09/2017 5,100 -0.70 -12.07 5,000 5,200 5,000 4,200 21,420,000
19/09/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/09/2017 5,800 0.40 7.41 5,800 5,800 5,800 100 580,000
15/09/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
14/09/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
13/09/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,000 10,800,000
12/09/2017 5,400 -0.40 -6.90 5,400 5,400 5,400 100 540,000
11/09/2017 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
08/09/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,500 8,400,000
07/09/2017 5,600 -0.10 -1.75 5,700 5,700 5,600 1,800 10,080,000
06/09/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
05/09/2017 5,700 0.30 5.56 5,400 5,700 5,300 1,900 10,830,000
01/09/2017 5,400 -0.30 -5.26 5,400 5,400 5,400 1,000 5,400,000
31/08/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
30/08/2017 5,700 0.50 9.62 5,100 5,700 5,100 2,600 14,820,000
29/08/2017 5,200 -0.70 -11.86 6,000 6,000 5,200 500 2,600,000
28/08/2017 5,900 0.10 1.72 5,600 5,900 5,100 3,300 19,470,000
25/08/2017 5,800 0.00 ■■ 0.00 5,300 5,800 5,200 3,000 17,400,000
24/08/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
23/08/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
22/08/2017 5,800 -0.10 -1.69 5,800 5,800 5,800 100 580,000
21/08/2017 5,900 -0.10 -1.67 5,900 5,900 5,900 200 1,180,000
18/08/2017 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
17/08/2017 5,800 -0.50 -7.94 6,100 6,100 5,800 1,100 6,380,000
16/08/2017 6,300 0.50 8.62 5,300 6,300 5,200 2,800 17,640,000
15/08/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 4,000 23,200,000
14/08/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
11/08/2017 5,800 -0.20 -3.33 5,800 5,800 5,800 800 4,640,000
10/08/2017 6,000 -0.10 -1.64 6,100 6,100 6,000 1,100 6,600,000
09/08/2017 6,100 0.10 1.67 6,200 6,200 6,100 800 4,880,000
08/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/08/2017 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 1,400 8,400,000
03/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
31/07/2017 6,000 -0.20 -3.23 6,100 6,100 5,600 2,200 13,200,000
28/07/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/07/2017 6,200 0.40 6.90 6,200 6,200 6,200 100 620,000
26/07/2017 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
25/07/2017 5,500 -0.40 -6.78 5,500 5,700 5,500 2,100 11,550,000
24/07/2017 5,900 0.20 3.51 5,900 5,900 5,900 200 1,180,000
21/07/2017 5,700 0.20 3.64 5,700 5,700 5,700 3,300 18,810,000
20/07/2017 5,500 -0.60 -9.84 5,800 5,800 5,500 2,000 11,000,000
19/07/2017 6,100 0.20 3.39 5,600 6,100 5,600 400 2,440,000
18/07/2017 5,900 -0.10 -1.67 5,900 5,900 5,900 100 590,000
17/07/2017 6,000 -0.30 -4.76 5,800 6,000 5,400 28,000 168,000,000
14/07/2017 6,300 0.50 8.62 6,400 6,400 6,300 1,100 6,930,000
13/07/2017 5,800 -0.20 -3.33 5,900 5,900 5,800 13,500 78,300,000
12/07/2017 6,000 -0.30 -4.76 6,000 6,000 6,000 8,000 48,000,000
11/07/2017 6,300 0.10 1.61 6,500 6,500 6,300 3,200 20,160,000
10/07/2017 6,200 0.10 1.64 7,200 7,200 6,200 1,400 8,680,000
07/07/2017 6,100 0.10 1.67 6,400 6,400 6,100 3,000 18,300,000
06/07/2017 6,000 -0.10 -1.64 7,000 7,000 6,000 12,400 74,400,000
05/07/2017 6,100 -0.40 -6.15 6,100 6,100 6,100 800 4,880,000
04/07/2017 6,500 -0.20 -2.99 5,700 6,600 5,700 800 5,200,000
03/07/2017 6,700 0.10 1.52 6,600 6,700 6,600 500 3,350,000
30/06/2017 6,600 0.40 6.45 6,600 6,600 6,600 100 660,000
29/06/2017 6,200 -0.40 -6.06 6,100 6,200 6,100 2,700 16,740,000
28/06/2017 6,600 0.10 1.54 6,100 6,600 6,000 800 5,280,000
27/06/2017 6,500 -0.10 -1.52 6,500 6,500 6,500 1,500 9,750,000
26/06/2017 6,600 0.10 1.54 6,600 6,600 6,600 100 660,000
23/06/2017 6,500 0.00 ■■ 0.00 6,900 6,900 6,000 2,400 15,600,000
22/06/2017 6,500 0.20 3.17 6,500 6,500 6,500 300 1,950,000
21/06/2017 6,300 -0.60 -8.70 6,200 6,300 6,200 1,710 10,773,000
20/06/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
19/06/2017 6,900 0.70 11.29 6,900 6,900 6,900 300 2,070,000
16/06/2017 6,200 -1.00 -13.89 6,600 6,800 6,200 10,500 65,100,000
15/06/2017 7,200 0.70 10.77 7,200 7,200 7,200 2,000 14,400,000
14/06/2017 6,500 -0.80 -10.96 8,300 8,300 6,400 52,812 343,278,000
13/06/2017 7,300 0.30 4.29 7,300 7,300 7,300 2,715 19,819,500
12/06/2017 7,000 -0.20 -2.78 7,000 7,000 6,300 4,700 32,900,000
09/06/2017 7,200 0.20 2.86 7,000 7,200 7,000 6,612 47,606,400
08/06/2017 7,000 -0.10 -1.41 7,300 7,300 6,500 415 2,905,000
07/06/2017 7,100 0.50 7.58 7,400 7,400 6,800 2,100 14,910,000
06/06/2017 6,600 -0.50 -7.04 6,500 6,600 6,500 5,000 33,000,000
05/06/2017 7,100 0.20 2.90 5,800 7,700 5,800 1,400 9,940,000
02/06/2017 6,900 -0.90 -11.54 6,800 7,000 6,700 5,200 35,880,000
01/06/2017 7,800 0.70 9.86 8,200 8,200 7,000 1,400 10,920,000
31/05/2017 7,100 -0.10 -1.39 7,200 7,400 7,100 3,800 26,980,000
30/05/2017 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 23,200 167,040,000
29/05/2017 7,200 0.20 2.86 7,200 7,200 7,200 0 0
26/05/2017 7,000 -0.10 -1.41 8,000 8,000 7,000 700 4,900,000
25/05/2017 7,100 0.00 ■■ 0.00 7,000 7,400 7,000 1,900 13,490,000
24/05/2017 7,100 0.10 1.43 7,000 7,200 7,000 3,100 22,010,000
23/05/2017 7,000 -0.50 -6.67 7,000 7,000 7,000 1,600 11,200,000
22/05/2017 7,500 -0.50 -6.25 7,100 7,500 7,100 5,900 44,250,000
19/05/2017 8,000 0.80 11.11 8,500 8,500 7,300 2,800 22,400,000
18/05/2017 7,200 -0.30 -4.00 7,400 7,400 7,200 3,200 23,040,000
17/05/2017 7,500 0.10 1.35 7,500 7,500 7,500 100 750,000
16/05/2017 7,400 -0.10 -1.33 7,400 7,400 7,400 300 2,220,000
15/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,600 12,000,000
09/05/2017 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 1,900 13,680,000
08/05/2017 7,200 0.10 1.41 7,700 7,700 7,000 5,700 41,040,000
05/05/2017 7,100 -0.50 -6.58 7,500 7,500 7,000 15,200 107,920,000
04/05/2017 7,600 0.30 4.11 8,100 8,100 7,600 2,500 19,000,000
03/05/2017 7,300 -0.80 -9.88 8,400 8,400 7,300 1,100 8,030,000
28/04/2017 8,100 -0.20 -2.41 8,400 8,400 7,500 7,300 59,130,000
27/04/2017 8,300 0.50 6.41 7,800 8,300 7,000 1,600 13,280,000
26/04/2017 7,800 -0.20 -2.50 7,800 7,800 7,800 500 3,900,000
25/04/2017 8,000 -0.30 -3.61 8,400 8,400 8,000 1,900 15,200,000
24/04/2017 8,300 -0.40 -4.60 7,700 8,300 7,400 1,600 13,280,000
21/04/2017 8,700 -0.20 -2.25 8,800 8,800 8,600 4,900 42,630,000
20/04/2017 8,900 0.20 2.30 8,900 8,900 8,900 2,500 22,250,000
19/04/2017 8,700 0.70 8.75 7,400 9,000 7,400 9,100 79,170,000
18/04/2017 8,000 -0.10 -1.23 8,000 8,000 8,000 0 0
17/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 6,700 54,270,000
14/04/2017 8,100 0.20 2.53 7,300 8,100 7,300 5,300 42,930,000
13/04/2017 7,900 -0.20 -2.47 7,300 7,900 7,300 3,100 24,490,000
12/04/2017 8,100 -0.10 -1.22 7,900 8,200 7,800 14,400 116,640,000
11/04/2017 8,200 0.20 2.50 7,200 8,500 7,000 6,000 49,200,000
10/04/2017 8,000 0.50 6.67 7,800 8,000 7,800 1,918 15,344,000
07/04/2017 7,500 -0.80 -9.64 7,600 7,600 7,500 800 6,000,000
05/04/2017 8,300 0.60 7.79 7,700 8,300 7,700 6,800 56,440,000
04/04/2017 7,700 -0.10 -1.28 7,500 7,700 7,500 4,600 35,420,000
03/04/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 300 2,340,000
31/03/2017 7,800 0.40 5.41 7,800 7,800 7,800 100 780,000
30/03/2017 7,400 -0.50 -6.33 7,600 7,600 7,400 1,500 11,100,000
29/03/2017 7,900 0.80 11.27 7,400 7,900 7,300 1,900 15,010,000
28/03/2017 7,100 -0.80 -10.13 8,000 8,000 7,100 5,900 41,890,000
27/03/2017 7,900 0.20 2.60 7,900 7,900 7,900 1,300 10,270,000
24/03/2017 7,700 -0.60 -7.23 8,000 8,000 7,700 8,300 63,910,000
23/03/2017 8,300 0.10 1.22 8,300 8,300 8,300 0 0
22/03/2017 8,200 -0.30 -3.53 8,500 8,500 8,000 4,300 35,260,000
21/03/2017 8,500 -0.30 -3.41 8,500 8,500 8,500 2,200 18,700,000
20/03/2017 8,800 0.20 2.33 7,500 8,800 7,400 2,400 21,120,000
17/03/2017 8,600 -0.30 -3.37 8,800 8,800 8,600 31,280 269,008,000
16/03/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 200 1,780,000
15/03/2017 8,900 0.10 1.14 8,700 8,900 8,700 33,100 294,590,000
14/03/2017 8,800 -0.10 -1.12 8,800 8,800 8,700 14,400 126,720,000
13/03/2017 8,900 0.20 2.30 8,600 8,900 8,600 5,800 51,620,000
10/03/2017 8,700 -0.10 -1.14 8,400 8,800 8,300 3,300 28,710,000
09/03/2017 8,800 -0.40 -4.35 9,100 9,100 8,700 1,200 10,560,000
08/03/2017 9,200 0.40 4.55 9,200 9,200 9,200 100 920,000
07/03/2017 8,800 -0.20 -2.22 8,800 8,800 8,800 1,100 9,680,000
06/03/2017 9,000 0.10 1.12 9,000 9,200 8,000 35,100 315,900,000
03/03/2017 8,900 -0.70 -7.29 9,200 9,200 8,900 20,500 182,450,000
02/03/2017 9,600 0.70 7.87 8,600 9,600 8,600 5,000 48,000,000
01/03/2017 8,900 0.20 2.30 8,300 8,900 8,100 3,700 32,930,000
28/02/2017 8,700 -0.90 -9.38 8,500 9,000 8,500 2,500 21,750,000
27/02/2017 9,600 -0.20 -2.04 9,500 9,600 8,400 30,500 292,800,000
24/02/2017 9,800 -0.10 -1.01 10,100 10,100 9,800 21,300 208,740,000
23/02/2017 9,900 -0.10 -1.00 10,100 10,100 9,900 17,700 175,230,000
22/02/2017 10,000 0.90 9.89 9,300 10,100 9,300 43,700 437,000,000
21/02/2017 9,100 0.20 2.25 8,900 9,200 8,900 24,800 225,680,000
20/02/2017 8,900 -0.30 -3.26 8,900 9,000 8,900 40,500 360,450,000
17/02/2017 9,200 0.40 4.55 9,200 9,200 8,700 24,700 227,240,000
16/02/2017 8,800 0.20 2.33 8,600 9,100 8,600 24,000 211,200,000
15/02/2017 8,600 0.40 4.88 8,200 8,600 8,200 16,800 144,480,000
14/02/2017 8,200 -0.10 -1.20 8,100 8,400 8,100 12,100 99,220,000
13/02/2017 8,300 0.30 3.75 8,000 8,300 8,000 24,200 200,860,000
10/02/2017 8,000 -0.10 -1.23 8,100 8,300 8,000 4,700 37,600,000
09/02/2017 8,100 0.10 1.25 7,900 8,100 7,900 3,600 29,160,000
08/02/2017 8,000 -0.30 -3.61 8,400 8,400 8,000 15,400 123,200,000
07/02/2017 8,300 0.60 7.79 7,700 8,800 7,500 41,400 343,620,000
06/02/2017 7,700 -0.10 -1.28 7,800 7,800 7,600 5,600 43,120,000
03/02/2017 7,800 -0.20 -2.50 6,800 7,900 6,800 7,900 61,620,000
02/02/2017 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,300 50,400,000
25/01/2017 8,000 -0.10 -1.23 7,900 8,000 7,900 3,500 28,000,000
24/01/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
23/01/2017 8,100 1.00 14.08 8,100 8,100 8,100 200 1,620,000
20/01/2017 7,100 0.20 2.90 7,100 7,100 7,100 0 0
19/01/2017 6,900 -0.20 -2.82 6,900 7,300 6,900 12,900 89,010,000
18/01/2017 7,100 0.00 ■■ 0.00 7,000 7,100 6,000 12,100 85,910,000
17/01/2017 7,100 0.10 1.43 7,000 7,200 6,800 10,000 71,000,000
16/01/2017 7,000 -0.80 -10.26 7,400 8,000 6,500 14,400 100,800,000
13/01/2017 7,800 0.20 2.63 7,900 7,900 7,500 4,300 33,540,000
12/01/2017 7,600 -0.30 -3.80 7,600 7,800 7,500 8,100 61,560,000
11/01/2017 7,900 0.30 3.95 7,900 7,900 7,900 300 2,370,000
10/01/2017 7,600 -0.10 -1.30 7,600 7,900 7,500 5,400 41,040,000
09/01/2017 7,700 -0.30 -3.75 7,500 8,500 7,500 8,100 62,370,000
06/01/2017 8,000 0.00 ■■ 0.00 7,800 8,000 7,500 5,400 43,200,000
05/01/2017 8,000 -0.10 -1.23 7,900 8,200 7,900 9,100 72,800,000
04/01/2017 8,100 0.00 ■■ 0.00 7,800 8,100 7,500 7,850 63,585,000
03/01/2017 8,100 -0.10 -1.22 7,700 8,200 7,700 6,400 51,840,000
30/12/2016 8,200 0.20 2.50 8,200 8,200 8,000 2,300 18,860,000
29/12/2016 8,000 -0.40 -4.76 8,400 8,500 8,000 9,600 76,800,000
28/12/2016 8,400 -0.10 -1.18 8,800 8,800 8,100 1,000 8,400,000
27/12/2016 8,500 -0.20 -2.30 8,400 8,500 8,200 14,600 124,100,000
26/12/2016 8,700 0.20 2.35 9,200 9,200 8,100 4,100 35,670,000
23/12/2016 8,500 0.20 2.41 8,300 8,800 8,300 4,500 38,250,000
22/12/2016 8,300 -0.30 -3.49 8,500 8,600 8,200 9,600 79,680,000
21/12/2016 8,600 0.00 ■■ 0.00 8,000 8,700 7,800 11,100 95,460,000
20/12/2016 8,600 0.00 ■■ 0.00 7,900 8,600 7,700 8,900 76,540,000
19/12/2016 8,600 -0.20 -2.27 7,800 8,800 7,800 1,900 16,340,000
16/12/2016 8,800 0.80 10.00 7,800 8,900 7,800 16,200 142,560,000
15/12/2016 8,000 -0.30 -3.61 7,400 8,000 7,400 5,700 45,600,000
14/12/2016 8,300 0.20 2.47 8,400 8,400 7,100 11,200 92,960,000
13/12/2016 8,100 -0.60 -6.90 8,900 8,900 8,100 4,200 34,020,000
12/12/2016 8,700 -1.50 -14.71 10,000 10,000 8,700 31,600 274,920,000
09/12/2016 10,200 -0.10 -0.97 10,400 10,400 9,200 32,600 332,520,000
08/12/2016 10,300 -0.60 -5.50 10,800 10,800 10,200 29,200 300,760,000
07/12/2016 10,900 0.10 0.93 10,000 11,000 10,000 30,400 331,360,000
06/12/2016 10,800 -0.20 -1.82 10,700 11,500 10,700 19,800 213,840,000
05/12/2016 11,000 -0.80 -6.78 11,400 11,800 10,700 27,800 305,800,000
02/12/2016 11,800 -0.40 -3.28 11,600 12,500 11,500 15,300 180,540,000
01/12/2016 12,200 0.20 1.67 11,000 12,500 10,600 100,600 1,227,320,000
30/11/2016 12,000 -1.00 -7.69 12,900 13,200 11,300 57,400 688,800,000
29/11/2016 13,000 -0.30 -2.26 12,300 13,400 12,300 48,100 625,300,000
28/11/2016 13,300 -0.60 -4.32 13,800 14,600 12,300 93,900 1,248,870,000
25/11/2016 13,900 0.00 ■■ 0.00 14,000 14,000 12,700 52,300 726,970,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp