Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
CTCP Đầu tư Phát triển Công nghiệp và Vận tải
Transport and Industry Development Investment JSC
Mã CK:      TCD      13.80      +0.10 (+0.72%)      (cập nhật 02:15 15/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://www.tracodi.com.vn
TCD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/08/2022 13,800 0.10 0.72 13,700 14,100 13,450 91,800 1,266,840,000
12/08/2022 13,800 0.10 0.72 13,700 14,100 13,450 91,800 1,266,840,000
11/08/2022 13,700 -0.50 -3.65 14,200 14,500 13,550 97,570 1,336,709,000
10/08/2022 14,200 0.40 2.82 13,800 14,500 14,000 120,200 1,706,840,000
09/08/2022 13,800 0.90 6.52 12,900 13,800 12,100 378,790 5,227,302,000
08/08/2022 12,900 0.00 ■■ 0.00 12,900 13,300 12,800 70,600 910,740,000
07/08/2022 12,900 -0.10 -0.78 13,000 13,000 12,600 75,720 976,788,000
05/08/2022 12,900 -0.10 -0.78 13,000 13,000 12,600 75,720 976,788,000
04/08/2022 13,000 0.15 1.15 12,850 13,250 12,700 84,980 1,104,740,000
03/08/2022 12,850 0.35 2.72 12,500 13,000 12,350 88,260 1,134,141,000
02/08/2022 12,500 0.25 2.00 12,250 12,800 12,300 94,930 1,186,625,000
01/08/2022 12,250 0.30 2.45 11,950 12,500 12,100 94,830 1,161,667,500
31/07/2022 11,950 0.15 1.26 11,800 12,400 11,800 84,130 1,005,353,500
29/07/2022 11,950 0.15 1.26 11,800 12,400 11,800 84,130 1,005,353,500
28/07/2022 11,800 0.35 2.97 11,450 12,000 11,650 57,380 677,084,000
27/07/2022 11,450 0.05 0.44 11,400 11,550 11,250 29,100 333,195,000
26/07/2022 11,400 -0.10 -0.88 11,500 11,750 11,400 37,970 432,858,000
25/07/2022 11,500 -0.20 -1.74 11,700 11,750 11,400 37,470 430,905,000
24/07/2022 11,700 0.20 1.71 11,500 11,900 11,500 56,430 660,231,000
22/07/2022 11,700 0.20 1.71 11,500 11,900 11,500 56,430 660,231,000
21/07/2022 11,500 -0.30 -2.61 11,800 11,900 11,500 58,120 668,380,000
20/07/2022 11,800 0.15 1.27 11,650 12,000 11,650 36,880 435,184,000
19/07/2022 11,650 -0.05 -0.43 11,700 11,750 11,250 46,320 539,628,000
18/07/2022 11,700 0.65 5.56 11,050 11,850 11,250 104,560 1,223,352,000
17/07/2022 11,100 0.05 0.45 11,050 11,300 11,050 53,040 588,744,000
15/07/2022 11,100 0.05 0.45 11,050 11,300 11,050 53,040 588,744,000
14/07/2022 11,050 0.05 0.45 11,000 11,300 11,000 71,310 787,975,500
13/07/2022 11,000 -0.05 -0.45 11,050 11,450 11,000 52,580 578,380,000
12/07/2022 11,050 0.55 4.98 10,500 11,200 10,500 70,850 782,892,500
11/07/2022 10,500 -0.30 -2.86 10,800 10,800 10,400 39,960 419,580,000
10/07/2022 10,800 0.35 3.24 10,450 11,000 10,600 31,550 340,740,000
08/07/2022 10,800 0.35 3.24 10,450 11,000 10,600 31,550 340,740,000
07/07/2022 10,450 0.65 6.22 9,800 10,450 9,880 56,900 594,605,000
06/07/2022 9,800 -0.20 -2.04 10,000 10,250 9,800 38,230 374,654,000
05/07/2022 10,000 -0.40 -4.00 10,400 10,400 9,990 36,550 365,500,000
04/07/2022 10,400 0.00 ■■ 0.00 10,400 10,800 10,300 28,310 294,424,000
03/07/2022 10,400 0.44 4.23 9,960 10,600 9,350 52,340 544,336,000
01/07/2022 10,400 0.44 4.23 9,960 10,600 9,350 52,340 544,336,000
30/06/2022 9,960 -0.54 -5.42 10,500 10,600 9,960 30,690 305,672,400
29/06/2022 10,500 -0.50 -4.76 11,000 10,950 10,450 37,970 398,685,000
28/06/2022 11,000 0.45 4.09 10,550 11,100 10,300 58,850 647,350,000
27/06/2022 10,550 0.65 6.16 9,900 10,550 9,960 61,160 645,238,000
24/06/2022 9,900 0.23 2.32 9,670 10,150 9,670 44,320 438,768,000
23/06/2022 9,670 0.62 6.41 9,050 9,670 8,910 55,600 537,652,000
22/06/2022 9,050 0.17 1.88 8,880 9,300 8,820 41,770 378,018,500
21/06/2022 8,880 -0.66 -7.43 9,540 9,650 8,880 89,240 792,451,200
20/06/2022 9,540 -0.71 -7.44 10,250 10,350 9,540 51,710 493,313,400
17/06/2022 10,250 -0.75 -7.32 11,000 10,900 10,250 82,450 845,112,500
16/06/2022 11,000 -0.10 -0.91 11,100 11,800 10,700 52,700 579,700,000
15/06/2022 11,100 -0.80 -7.21 11,900 12,200 11,100 80,880 897,768,000
14/06/2022 11,900 -0.85 -7.14 12,750 12,500 11,900 114,760 1,365,644,000
13/06/2022 12,750 -0.95 -7.45 13,700 13,650 12,750 87,690 1,118,047,500
12/06/2022 13,700 -0.45 -3.28 14,150 14,250 13,650 61,720 845,564,000
10/06/2022 13,700 -0.45 -3.28 14,150 14,250 13,650 61,720 845,564,000
09/06/2022 14,150 0.05 0.35 14,100 14,300 14,050 24,180 342,147,000
08/06/2022 14,100 0.60 4.26 13,500 14,250 13,750 59,630 840,783,000
07/06/2022 13,500 -0.50 -3.70 14,000 14,050 13,150 79,360 1,071,360,000
06/06/2022 14,000 -0.80 -5.71 14,800 14,950 14,000 65,110 911,540,000
05/06/2022 15,800 0.60 3.80 15,200 15,200 14,550 100 1,580,000
03/06/2022 14,800 -0.40 -2.70 15,200 15,200 14,550 62,770 928,996,000
02/06/2022 15,200 -0.40 -2.63 15,600 15,850 15,000 51,700 785,840,000
01/06/2022 15,600 -0.05 -0.32 15,650 15,900 15,400 43,190 673,764,000
31/05/2022 15,650 0.05 0.32 15,600 15,800 15,350 34,350 537,577,500
30/05/2022 15,600 0.40 2.56 15,200 15,850 15,100 72,100 1,124,760,000
29/05/2022 15,200 0.10 0.66 15,100 15,300 15,000 35,510 539,752,000
27/05/2022 15,200 0.10 0.66 15,100 15,300 15,000 35,510 539,752,000
26/05/2022 15,100 0.15 0.99 14,950 15,500 14,950 77,520 1,170,552,000
25/05/2022 14,950 0.95 6.35 14,000 14,950 14,000 92,940 1,389,453,000
24/05/2022 14,000 -0.05 -0.36 14,050 14,200 13,700 31,300 438,200,000
23/05/2022 14,050 -0.30 -2.14 14,350 14,700 13,850 48,880 686,764,000
22/05/2022 14,350 0.20 1.39 14,150 14,700 14,000 54,320 779,492,000
20/05/2022 14,350 0.20 1.39 14,150 14,700 14,000 54,320 779,492,000
19/05/2022 14,150 0.05 0.35 14,100 14,300 13,600 36,260 513,079,000
18/05/2022 14,100 0.20 1.42 13,900 14,550 14,100 44,680 629,988,000
17/05/2022 13,900 0.90 6.47 13,000 13,900 12,650 61,120 849,568,000
16/05/2022 13,000 -0.95 -7.31 13,950 14,700 13,000 61,360 797,680,000
13/05/2022 13,950 -1.00 -7.17 14,950 14,900 13,950 87,060 1,214,487,000
12/05/2022 14,950 -1.10 -7.36 16,050 16,250 14,950 49,260 736,437,000
11/05/2022 16,050 -0.25 -1.56 16,300 16,600 16,000 45,310 727,225,500
10/05/2022 16,300 0.45 2.76 15,850 16,300 14,750 83,500 1,361,050,000
09/05/2022 15,850 -1.15 -7.26 17,000 17,000 15,850 81,170 1,286,544,500
29/04/2022 17,950 0.50 2.79 17,450 17,950 17,300 58,660 1,052,947,000
28/04/2022 17,450 0.15 0.86 17,300 18,100 17,200 83,190 1,451,665,500
27/04/2022 17,300 0.40 2.31 16,900 17,500 16,450 64,640 1,118,272,000
26/04/2022 16,900 0.70 4.14 16,200 16,950 15,100 92,840 1,568,996,000
25/04/2022 16,200 -1.20 -7.41 17,400 17,850 16,200 104,910 1,699,542,000
23/04/2022 17,400 -0.05 -0.29 17,450 17,900 16,250 163,620 2,846,988,000
22/04/2022 17,400 -0.05 -0.29 17,450 17,900 16,250 163,620 2,846,988,000
21/04/2022 17,450 -1.30 -7.45 18,750 18,750 17,450 273,590 4,774,145,500
20/04/2022 18,750 -1.40 -7.47 20,150 20,200 18,750 164,260 3,079,875,000
19/04/2022 20,150 -1.50 -7.44 21,650 22,300 20,150 102,730 2,070,009,500
18/04/2022 21,650 -1.60 -7.39 23,250 23,450 21,650 133,380 2,887,677,000
16/04/2022 23,250 -0.35 -1.51 23,600 23,900 23,150 69,060 1,605,645,000
15/04/2022 23,250 -0.35 -1.51 23,600 23,900 23,150 69,060 1,605,645,000
14/04/2022 23,600 -0.75 -3.18 24,350 24,450 23,150 53,930 1,272,748,000
13/04/2022 24,350 1.35 5.54 23,000 24,600 22,850 118,530 2,886,205,500
12/04/2022 23,000 -0.90 -3.91 23,900 24,500 22,800 95,680 2,200,640,000
08/04/2022 23,900 -0.20 -0.84 24,100 24,500 23,750 146,270 3,495,853,000
07/04/2022 24,100 -0.50 -2.07 24,600 24,900 24,100 110,170 2,655,097,000
06/04/2022 24,600 -0.20 -0.81 24,800 25,000 24,400 104,610 2,573,406,000
05/04/2022 24,800 -0.30 -1.21 25,100 25,400 24,750 106,080 2,630,784,000
04/04/2022 25,100 0.00 ■■ 0.00 25,100 25,500 25,000 121,880 3,059,188,000
01/04/2022 25,100 1.10 4.38 24,000 25,300 23,600 184,470 4,630,197,000
31/03/2022 24,000 -0.35 -1.46 24,350 24,800 24,000 105,000 2,520,000,000
30/03/2022 24,350 -0.80 -3.29 25,150 25,400 24,000 160,370 3,905,009,500
29/03/2022 25,150 0.15 0.60 25,000 25,500 24,850 112,560 2,830,884,000
28/03/2022 25,000 -1.00 -4.00 26,000 25,800 24,200 273,860 6,846,500,000
25/03/2022 26,000 -0.75 -2.88 26,750 26,800 26,000 197,030 5,122,780,000
24/03/2022 26,750 1.30 4.86 25,450 26,900 25,200 210,500 5,630,875,000
23/03/2022 25,450 0.15 0.59 25,300 25,850 25,000 127,670 3,249,201,500
22/03/2022 25,300 -1.45 -5.73 26,750 26,600 25,200 489,050 12,372,965,000
21/03/2022 26,750 -0.25 -0.93 27,000 27,300 26,000 227,610 6,088,567,500
18/03/2022 27,000 0.00 ■■ 0.00 27,000 27,700 26,600 205,450 5,547,150,000
17/03/2022 27,000 1.05 3.89 25,950 27,300 26,100 402,180 10,858,860,000
16/03/2022 25,950 0.65 2.50 25,300 26,500 25,300 232,390 6,030,520,500
15/03/2022 25,300 0.30 1.19 25,000 25,900 24,750 180,010 4,554,253,000
14/03/2022 25,000 0.20 0.80 24,800 26,000 24,100 196,580 4,914,500,000
11/03/2022 24,800 -1.00 -4.03 25,800 26,500 24,650 204,560 5,073,088,000
10/03/2022 25,800 1.65 6.40 24,150 25,800 24,250 325,280 8,392,224,000
09/03/2022 24,150 -0.25 -1.04 24,400 24,850 23,100 154,580 3,733,107,000
08/03/2022 24,400 -0.40 -1.64 24,800 25,500 24,200 218,450 5,330,180,000
07/03/2022 24,800 -0.40 -1.61 25,200 25,200 24,550 106,400 2,638,720,000
06/03/2022 25,200 -0.10 -0.40 25,300 25,850 25,100 221,610 5,584,572,000
04/03/2022 25,200 -0.10 -0.40 25,300 25,850 25,100 221,610 5,584,572,000
03/03/2022 25,300 1.30 5.14 24,000 25,300 23,900 249,100 6,302,230,000
02/03/2022 24,000 -0.40 -1.67 24,400 24,600 23,950 109,960 2,639,040,000
01/03/2022 24,400 0.35 1.43 24,050 24,800 23,800 178,690 4,360,036,000
28/02/2022 24,050 -0.35 -1.46 24,400 24,700 24,050 79,700 1,916,785,000
27/02/2022 24,400 0.90 3.69 23,500 24,900 23,500 209,260 5,105,944,000
25/02/2022 24,400 0.90 3.69 23,500 24,900 23,500 209,260 5,105,944,000
24/02/2022 23,500 -1.10 -4.68 24,600 24,950 22,900 238,510 5,604,985,000
23/02/2022 24,600 0.40 1.63 24,200 24,950 24,350 91,620 2,253,852,000
22/02/2022 24,200 -0.40 -1.65 24,600 24,450 23,600 202,140 4,891,788,000
21/02/2022 24,600 -1.10 -4.47 25,700 25,800 24,500 340,190 8,368,674,000
20/02/2022 25,700 0.30 1.17 25,400 26,200 25,400 222,740 5,724,418,000
18/02/2022 25,700 0.30 1.17 25,400 26,200 25,400 222,740 5,724,418,000
17/02/2022 25,400 0.35 1.38 25,050 25,950 24,900 159,880 4,060,952,000
16/02/2022 25,050 0.10 0.40 24,950 25,450 24,600 211,750 5,304,337,500
15/02/2022 24,950 0.00 ■■ 0.00 24,950 25,500 24,300 161,920 4,039,904,000
14/02/2022 24,950 0.90 3.61 24,050 25,700 23,500 276,510 6,898,924,500
11/02/2022 24,050 1.55 6.44 22,500 24,050 22,300 270,990 6,517,309,500
10/02/2022 22,500 0.20 0.89 22,300 22,950 22,100 111,520 2,509,200,000
09/02/2022 22,300 0.30 1.35 22,000 22,500 21,800 69,750 1,555,425,000
08/02/2022 22,000 -0.35 -1.59 22,350 22,350 21,950 67,840 1,492,480,000
07/02/2022 22,350 0.35 1.57 22,000 22,600 22,000 52,080 1,163,988,000
01/02/2022 22,000 -0.75 -3.41 22,750 22,750 21,500 90,720 1,995,840,000
31/01/2022 22,000 -0.75 -3.41 22,750 22,750 21,500 90,720 1,995,840,000
28/01/2022 22,000 -0.75 -3.41 22,750 22,750 21,500 90,720 1,995,840,000
27/01/2022 22,750 -0.25 -1.10 23,000 23,200 22,500 19,600 445,900,000
26/01/2022 23,000 -0.10 -0.43 23,100 23,900 22,650 28,060 645,380,000
25/01/2022 23,100 -0.10 -0.43 23,200 23,700 21,850 20,810 480,711,000
24/01/2022 23,200 -1.70 -7.33 24,900 24,100 23,200 42,480 985,536,000
21/01/2022 24,900 0.30 1.20 24,600 25,450 24,400 35,020 871,998,000
20/01/2022 24,600 1.60 6.50 23,000 24,600 23,850 37,100 912,660,000
19/01/2022 23,000 1.50 6.52 21,500 23,000 21,600 44,610 1,026,030,000
18/01/2022 22,300 -0.60 -2.69 22,900 23,200 21,500 24,790 552,817,000
17/01/2022 24,000 -0.60 -2.50 24,600 25,500 23,800 30,230 725,520,000
16/01/2022 24,600 0.40 1.63 24,200 25,000 22,750 46,880 1,153,248,000
14/01/2022 24,600 0.40 1.63 24,200 25,000 22,750 46,880 1,153,248,000
13/01/2022 24,200 -1.80 -7.44 26,000 26,700 24,200 89,960 2,177,032,000
12/01/2022 26,000 -1.95 -7.50 27,950 27,950 26,000 112,140 2,915,640,000
11/01/2022 27,950 0.45 1.61 27,500 28,850 27,000 68,620 1,917,929,000
10/01/2022 27,500 -0.40 -1.45 27,900 29,700 27,500 99,840 2,745,600,000
09/01/2022 27,900 1.80 6.45 26,100 27,900 25,650 152,830 4,263,957,000
07/01/2022 27,900 1.80 6.45 26,100 27,900 25,650 152,830 4,263,957,000
06/01/2022 26,100 -0.30 -1.15 26,400 26,550 25,950 49,300 1,286,730,000
05/01/2022 26,400 0.40 1.52 26,000 26,950 26,350 78,710 2,077,944,000
04/01/2022 26,000 1.00 3.85 25,000 26,100 24,900 83,510 2,171,260,000
03/01/2022 25,100 -1.15 -4.58 26,250 26,700 25,100 69,500 1,744,450,000
31/12/2021 25,000 -0.30 -1.20 25,300 25,300 24,800 27,270 681,750,000
30/12/2021 25,300 -0.35 -1.38 25,650 26,400 25,200 41,100 1,039,830,000
29/12/2021 25,650 1.65 6.43 24,000 25,650 23,800 73,340 1,881,171,000
23/12/2021 24,200 -0.45 -1.86 24,650 25,100 24,200 56,800 1,374,560,000
22/12/2021 24,200 -0.45 -1.86 24,650 25,100 24,200 56,800 1,374,560,000
21/12/2021 24,650 -0.55 -2.23 25,200 25,100 24,650 45,540 1,122,561,000
20/12/2021 25,200 -0.10 -0.40 25,300 25,500 25,000 39,940 1,006,488,000
17/12/2021 25,300 -0.05 -0.20 25,300 26,000 25,100 50,470 1,276,891,000
16/12/2021 25,300 -0.05 -0.20 25,300 25,700 25,100 29,860 755,458,000
15/12/2021 25,300 -0.50 -1.98 25,800 25,700 25,200 43,280 1,094,984,000
14/12/2021 25,800 -0.60 -2.33 26,400 26,950 25,600 42,480 1,095,984,000
13/12/2021 26,400 0.80 3.03 25,600 26,950 25,200 65,260 1,722,864,000
12/12/2021 25,600 -0.20 -0.78 25,800 25,950 25,200 44,380 1,136,128,000
10/12/2021 25,600 -0.20 -0.78 25,800 25,950 25,200 44,380 1,136,128,000
09/12/2021 25,800 0.55 2.13 25,250 26,000 24,700 47,380 1,222,404,000
08/12/2021 25,250 1.15 4.55 24,100 25,400 23,600 48,380 1,221,595,000
07/12/2021 24,100 -0.80 -3.32 24,900 25,000 23,200 78,560 1,893,296,000
06/12/2021 24,900 -0.20 -0.80 25,100 25,700 24,900 69,170 1,722,333,000
04/12/2021 25,100 -1.15 -4.58 26,250 26,700 25,100 69,500 1,744,450,000
03/12/2021 25,100 -1.15 -4.58 26,250 26,700 25,100 69,500 1,744,450,000
02/12/2021 26,250 0.75 2.86 25,500 27,250 26,050 248,360 6,519,450,000
01/12/2021 25,500 1.65 6.47 23,850 25,500 25,500 14,880 379,440,000
30/11/2021 23,850 1.55 6.50 22,300 23,850 23,850 5,770 137,614,500
29/11/2021 34,550 2.25 6.51 32,300 34,550 31,350 138,270 4,777,228,500
28/11/2021 32,300 -0.40 -1.24 32,700 33,500 32,000 88,760 2,866,948,000
26/11/2021 32,300 -0.40 -1.24 32,700 33,500 32,000 88,760 2,866,948,000
25/11/2021 32,700 -0.90 -2.75 33,600 33,550 32,500 84,850 2,774,595,000
24/11/2021 33,600 0.20 0.60 33,400 34,900 33,500 53,600 1,800,960,000
23/11/2021 33,400 2.15 6.44 31,250 33,400 30,000 91,800 3,066,120,000
22/11/2021 31,250 -2.35 -7.52 33,600 33,750 31,250 102,680 3,208,750,000
19/11/2021 33,600 -2.20 -6.55 35,800 37,000 33,300 111,160 3,734,976,000
18/11/2021 35,800 0.40 1.12 35,400 37,650 34,800 115,510 4,135,258,000
17/11/2021 35,400 1.00 2.82 34,400 36,000 33,300 64,440 2,281,176,000
16/11/2021 34,400 -2.10 -6.10 36,500 35,900 33,950 108,960 3,748,224,000
15/11/2021 36,500 -1.25 -3.42 37,750 37,750 35,500 136,800 4,993,200,000
14/11/2021 37,750 -0.80 -2.12 38,550 38,550 37,200 57,550 2,172,512,500
12/11/2021 37,750 -0.80 -2.12 38,550 38,550 37,200 57,550 2,172,512,500
11/11/2021 38,550 -0.15 -0.39 38,700 39,500 37,800 61,830 2,383,546,500
10/11/2021 38,700 0.20 0.52 38,500 38,700 37,600 45,420 1,757,754,000
09/11/2021 38,500 0.55 1.43 37,950 38,550 37,000 80,130 3,085,005,000
08/11/2021 37,950 0.45 1.19 37,500 38,100 36,800 79,690 3,024,235,500
07/11/2021 37,500 1.50 4.00 36,000 37,500 36,000 59,350 2,225,625,000
05/11/2021 37,500 1.50 4.00 36,000 37,500 36,000 59,350 2,225,625,000
04/11/2021 36,000 -2.70 -7.50 38,700 41,000 36,000 137,060 4,934,160,000
03/11/2021 36,000 -2.70 -7.50 38,700 41,000 36,000 137,060 4,934,160,000
02/11/2021 38,700 2.50 6.46 36,200 38,700 35,500 103,460 4,003,902,000
01/11/2021 36,200 -0.30 -0.83 36,500 36,800 34,950 83,730 3,031,026,000
30/10/2021 36,500 0.65 1.78 35,850 37,200 35,400 99,760 3,641,240,000
29/10/2021 36,500 0.65 1.78 35,850 37,200 35,400 99,760 3,641,240,000
28/10/2021 35,850 -0.40 -1.12 36,250 37,000 35,000 75,380 2,702,373,000
27/10/2021 36,250 1.85 5.10 34,400 36,400 34,400 88,810 3,219,362,500
26/10/2021 34,400 0.80 2.33 33,600 34,500 32,500 93,900 3,230,160,000
25/10/2021 33,600 0.30 0.89 33,300 34,250 32,500 119,490 4,014,864,000
23/10/2021 33,300 0.70 2.10 32,600 34,300 32,600 88,870 2,959,371,000
22/10/2021 33,300 0.70 2.10 32,600 34,300 32,600 88,870 2,959,371,000
21/10/2021 32,600 1.40 4.29 31,200 32,600 31,500 117,010 3,814,526,000
20/10/2021 31,200 2.00 6.41 29,200 31,200 29,000 210,450 6,566,040,000
19/10/2021 29,200 -0.50 -1.71 29,700 29,650 29,000 54,090 1,579,428,000
18/10/2021 29,700 0.30 1.01 29,400 30,850 29,400 87,840 2,608,848,000
16/10/2021 29,400 -0.05 -0.17 29,450 29,900 29,000 52,570 1,545,558,000
15/10/2021 29,400 -0.05 -0.17 29,450 29,900 29,000 52,570 1,545,558,000
14/10/2021 29,450 0.45 1.53 29,000 29,900 29,000 75,060 2,210,517,000
13/10/2021 29,000 -0.20 -0.69 29,200 29,200 28,900 50,110 1,453,190,000
12/10/2021 29,200 -0.15 -0.51 29,200 29,600 28,700 59,280 1,730,976,000
11/10/2021 29,200 0.50 1.71 28,700 29,800 28,200 80,150 2,340,380,000
08/10/2021 28,700 -0.60 -2.09 29,300 29,500 28,000 112,800 3,237,360,000
07/10/2021 29,300 0.45 1.54 28,850 30,600 29,000 133,170 3,901,881,000
06/10/2021 28,850 1.85 6.41 27,000 28,850 27,350 97,480 2,812,298,000
05/10/2021 27,000 0.35 1.30 26,650 27,100 26,650 57,160 1,543,320,000
04/10/2021 26,650 0.20 0.75 26,450 27,200 26,000 62,400 1,662,960,000
01/10/2021 26,450 -0.55 -2.08 27,000 26,900 26,400 63,900 1,690,155,000
30/09/2021 27,000 0.05 0.19 27,000 27,700 27,000 74,490 2,011,230,000
29/09/2021 27,000 1.30 4.81 25,700 27,300 25,700 78,420 2,117,340,000
28/09/2021 25,700 0.50 1.95 25,200 25,800 23,450 73,950 1,900,515,000
27/09/2021 25,200 -1.85 -7.34 27,050 27,350 25,200 116,860 2,944,872,000
26/09/2021 27,050 0.25 0.92 26,800 27,850 26,000 146,350 3,958,767,500
24/09/2021 27,050 0.25 0.92 26,800 27,850 26,000 146,350 3,958,767,500
23/09/2021 26,800 -1.20 -4.48 28,000 28,800 26,400 142,500 3,819,000,000
22/09/2021 28,000 0.35 1.25 27,650 28,900 27,700 124,180 3,477,040,000
21/09/2021 27,650 1.20 4.34 26,450 28,000 25,200 229,500 6,345,675,000
20/09/2021 26,450 -0.95 -3.59 27,400 27,900 26,100 193,440 5,116,488,000
17/09/2021 27,400 1.75 6.39 25,650 27,400 26,000 142,460 3,903,404,000
16/09/2021 25,650 1.65 6.43 24,000 25,650 23,800 375,800 9,639,270,000
15/09/2021 24,000 0.75 3.13 23,250 24,800 22,000 232,140 5,571,360,000
14/09/2021 23,250 -0.05 -0.22 23,250 24,500 23,000 182,940 4,253,355,000
13/09/2021 23,250 1.50 6.45 21,750 23,250 23,200 219,850 5,111,512,500
11/09/2021 21,750 1.40 6.44 20,350 21,750 20,550 292,920 6,371,010,000
10/09/2021 21,750 1.40 6.44 20,350 21,750 20,550 292,920 6,371,010,000
09/09/2021 20,350 0.75 3.69 19,600 20,900 19,000 108,740 2,212,859,000
08/09/2021 19,600 -0.20 -1.02 19,800 19,800 19,300 52,650 1,031,940,000
07/09/2021 19,800 -0.85 -4.29 20,650 21,300 19,750 77,200 1,528,560,000
06/09/2021 20,650 0.90 4.36 19,750 21,100 19,800 122,540 2,530,451,000
05/09/2021 16,550 2.35 14.20 14,200 14,950 14,750 48,820 807,971,000
03/09/2021 14,850 0.65 4.38 14,200 14,950 14,750 20,220 300,267,000
01/09/2021 19,750 -0.05 -0.25 19,800 20,000 19,650 25,990 513,302,500
31/08/2021 19,800 -0.55 -2.78 20,350 20,700 19,700 41,300 817,740,000
30/08/2021 20,350 0.65 3.19 19,700 20,900 19,700 38,870 791,004,500
27/08/2021 19,700 -0.30 -1.52 20,000 20,000 19,200 45,420 894,774,000
26/08/2021 20,000 -0.30 -1.50 20,300 20,900 19,000 44,670 893,400,000
25/08/2021 20,300 -1.00 -4.93 21,300 21,300 20,000 38,140 774,242,000
24/08/2021 21,300 1.30 6.10 20,000 21,400 20,300 124,650 2,655,045,000
23/08/2021 20,000 1.30 6.50 18,700 20,000 18,000 54,140 1,082,800,000
20/08/2021 18,700 -0.30 -1.60 19,000 19,300 17,800 37,380 699,006,000
19/08/2021 19,000 1.00 5.26 18,000 19,100 17,500 54,590 1,037,210,000
18/08/2021 18,000 0.30 1.67 17,700 18,100 17,600 33,900 610,200,000
17/08/2021 17,700 -0.35 -1.98 18,050 18,150 17,600 25,350 448,695,000
16/08/2021 18,050 1.05 5.82 17,000 18,150 16,600 83,820 1,512,951,000
13/08/2021 17,000 -0.10 -0.59 17,100 17,400 16,300 19,860 337,620,000
12/08/2021 17,100 -0.90 -5.26 18,000 17,900 17,100 28,260 483,246,000
11/08/2021 18,000 -0.05 -0.28 18,000 18,200 17,700 32,370 582,660,000
10/08/2021 18,000 -0.10 -0.56 18,100 18,150 16,900 47,740 859,320,000
09/08/2021 18,100 0.40 2.21 17,700 18,400 17,700 31,360 567,616,000
06/08/2021 17,700 1.15 6.50 16,550 17,700 17,000 58,600 1,037,220,000
05/08/2021 16,550 1.05 6.34 15,500 16,550 15,000 48,820 807,971,000
04/08/2021 15,500 0.65 4.19 14,850 15,650 14,500 31,890 494,295,000
03/08/2021 14,850 0.65 4.38 14,200 14,950 14,750 20,220 300,267,000
02/08/2021 14,200 0.90 6.34 13,300 14,200 13,800 44,480 631,616,000
31/07/2021 13,300 0.50 3.76 12,800 13,350 12,400 9,490 126,217,000
30/07/2021 13,300 0.50 3.76 12,800 13,350 12,400 9,490 126,217,000
29/07/2021 12,800 0.20 1.56 12,600 12,850 12,300 1,890 24,192,000
28/07/2021 12,600 0.10 0.79 12,500 12,700 12,250 5,710 71,946,000
27/07/2021 12,500 -0.65 -5.20 13,150 13,950 12,500 20,740 259,250,000
26/07/2021 13,150 0.85 6.46 12,300 13,150 12,900 19,910 261,816,500
23/07/2021 12,300 0.80 6.50 11,500 12,300 11,550 17,010 209,223,000
21/07/2021 10,950 0.25 2.28 10,700 11,600 10,850 1,630 17,848,500
20/07/2021 10,850 0.15 1.38 10,700 11,150 10,700 460 4,991,000
19/07/2021 10,700 0.15 1.40 10,550 11,200 10,700 16,110 172,377,000
16/07/2021 10,550 0.05 0.47 10,500 10,700 10,450 4,140 43,677,000
15/07/2021 10,500 0.05 0.48 10,450 10,800 10,300 1,440 15,120,000
14/07/2021 10,450 -0.40 -3.83 10,850 11,150 10,200 750 7,837,500
13/07/2021 10,850 -0.05 -0.46 10,900 10,900 10,150 3,230 35,045,500
12/07/2021 10,900 -0.50 -4.59 11,400 11,400 10,650 5,570 60,713,000
09/07/2021 11,400 -0.35 -3.07 11,750 11,750 11,300 1,010 11,514,000
08/07/2021 11,750 -0.05 -0.43 11,800 11,900 11,400 1,430 16,802,500
07/07/2021 11,800 -0.05 -0.42 11,850 11,800 11,400 4,340 51,212,000
06/07/2021 11,850 -0.15 -1.27 12,000 12,150 11,600 2,130 25,240,500
05/07/2021 12,000 -0.30 -2.50 12,300 12,200 11,850 2,810 33,720,000
02/07/2021 12,300 -0.20 -1.63 12,500 12,300 12,100 2,860 35,178,000
01/07/2021 12,500 0.10 0.80 12,400 12,500 12,000 5,430 67,875,000
30/06/2021 12,400 -0.05 -0.40 12,400 12,450 11,900 5,110 63,364,000
29/06/2021 13,600 0.20 1.47 13,400 13,750 13,300 8,790 119,544,000
28/06/2021 13,400 -0.10 -0.75 13,500 13,850 13,300 7,790 104,386,000
25/06/2021 13,500 -0.10 -0.74 13,600 13,900 13,500 8,480 114,480,000
24/06/2021 13,600 -0.50 -3.68 14,100 13,850 13,350 10,300 140,080,000
23/06/2021 14,100 0.05 0.35 14,100 14,200 13,500 11,350 160,035,000
22/06/2021 14,100 -0.30 -2.13 14,400 14,200 13,800 10,520 148,332,000
21/06/2021 14,400 0.30 2.08 14,350 14,400 13,500 11,280 162,432,000
20/06/2021 14,350 0.25 1.74 14,100 14,500 14,100 14,340 205,779,000
18/06/2021 14,350 0.25 1.74 14,100 14,500 14,100 14,340 205,779,000
17/06/2021 14,100 0.65 4.61 13,450 14,150 13,450 23,960 337,836,000
16/06/2021 13,450 0.65 4.83 12,800 13,650 12,800 7,200 96,840,000
15/06/2021 12,800 -0.30 -2.34 13,100 12,950 12,800 2,000 25,600,000
14/06/2021 13,100 -0.05 -0.38 13,150 13,200 12,800 2,360 30,916,000
11/06/2021 13,150 -0.05 -0.38 13,200 13,200 12,700 9,060 119,139,000
10/06/2021 13,200 0.50 3.79 12,700 13,200 12,600 6,980 92,136,000
09/06/2021 12,700 -0.10 -0.79 12,800 13,000 12,500 4,110 52,197,000
08/06/2021 12,800 -0.40 -3.13 13,200 13,200 12,800 5,570 71,296,000
07/06/2021 13,200 -0.20 -1.52 13,200 13,500 12,900 12,920 170,544,000
05/06/2021 13,200 0.50 3.79 12,700 13,200 12,650 14,250 188,100,000
04/06/2021 13,200 0.50 3.79 12,700 13,200 12,650 14,250 188,100,000
03/06/2021 12,700 0.35 2.76 12,350 12,700 12,400 8,880 112,776,000
02/06/2021 12,350 -0.05 -0.40 12,400 12,450 12,300 5,960 73,606,000
01/06/2021 12,400 -0.10 -0.81 12,500 12,500 12,300 2,270 28,148,000
31/05/2021 12,500 -2.50 -20.00 12,800 12,800 12,450 5,040 63,000,000
28/05/2021 12,800 0.50 3.91 12,300 12,950 12,300 5,380 68,864,000
27/05/2021 12,300 0.10 0.81 12,300 12,400 12,300 460 5,658,000
26/05/2021 12,300 -0.25 -2.03 12,550 12,550 12,300 3,070 37,761,000
25/05/2021 12,550 -0.15 -1.20 12,700 12,800 12,550 7,350 92,242,500
24/05/2021 12,700 -0.10 -0.79 12,800 13,000 12,400 4,270 54,229,000
23/05/2021 12,800 -0.10 -0.78 12,900 13,100 12,700 2,560 32,768,000
21/05/2021 12,800 -0.10 -0.78 12,900 13,100 12,700 2,560 32,768,000
20/05/2021 12,900 -0.10 -0.78 13,000 13,100 12,800 5,240 67,596,000
19/05/2021 13,000 -0.20 -1.54 13,000 13,300 12,800 2,680 34,840,000
18/05/2021 13,000 -0.05 -0.38 13,050 13,200 12,700 2,950 38,350,000
17/05/2021 13,050 -0.05 -0.38 13,100 13,400 12,900 5,720 74,646,000
15/05/2021 13,100 -0.15 -1.15 13,250 13,300 12,900 3,630 47,553,000
14/05/2021 13,100 -0.15 -1.15 13,250 13,300 12,900 3,630 47,553,000
13/05/2021 13,250 -0.05 -0.38 13,300 13,500 13,000 6,490 85,992,500
12/05/2021 13,300 -0.10 -0.75 13,400 13,500 13,000 3,800 50,540,000
11/05/2021 13,400 -0.05 -0.37 13,450 13,800 13,400 5,720 76,648,000
10/05/2021 13,450 -0.15 -1.12 13,600 13,600 13,100 2,770 37,256,500
08/05/2021 13,600 -0.10 -0.74 13,600 13,600 13,250 4,120 56,032,000
07/05/2021 13,600 -0.10 -0.74 13,600 13,600 13,250 4,120 56,032,000
06/05/2021 13,600 -0.30 -2.21 13,900 13,800 13,500 2,600 35,360,000
05/05/2021 13,900 0.55 3.96 13,350 14,000 12,900 5,820 80,898,000
04/05/2021 13,350 -0.15 -1.12 13,500 13,400 12,700 4,100 54,735,000
03/05/2021 16,050 1.05 6.54 15,000 16,050 13,950 350 5,617,500
29/04/2021 13,500 0.20 1.48 13,300 13,900 13,200 6,440 86,940,000
28/04/2021 13,300 -0.25 -1.88 13,550 13,600 13,300 2,420 32,186,000
27/04/2021 13,550 0.75 5.54 12,800 13,600 12,800 2,220 30,081,000
26/04/2021 12,800 -0.80 -6.25 13,600 13,600 12,800 3,380 43,264,000
23/04/2021 13,600 -0.40 -2.94 14,000 14,000 13,050 11,520 156,672,000
22/04/2021 14,000 -0.20 -1.43 14,200 14,400 14,000 2,440 34,160,000
20/04/2021 14,200 0.20 1.41 14,200 14,700 14,200 5,750 81,650,000
19/04/2021 14,200 0.20 1.41 14,000 14,400 13,900 2,540 36,068,000
16/04/2021 14,000 -0.20 -1.43 14,200 14,500 14,000 2,110 29,540,000
15/04/2021 14,200 0.10 0.70 14,200 14,300 14,000 3,230 45,866,000
14/04/2021 14,200 0.20 1.41 14,000 14,200 13,800 4,800 68,160,000
13/04/2021 14,000 -0.85 -6.07 14,850 14,750 14,000 3,710 51,940,000
12/04/2021 14,850 -0.10 -0.67 14,950 14,950 14,650 4,190 62,221,500
10/04/2021 14,950 0.30 2.01 14,650 14,950 14,600 3,740 55,913,000
09/04/2021 14,950 0.30 2.01 14,650 14,950 14,600 3,740 55,913,000
08/04/2021 14,650 0.20 1.37 14,450 14,650 14,200 4,480 65,632,000
07/04/2021 14,450 -0.25 -1.73 14,700 14,600 14,300 6,120 88,434,000
06/04/2021 14,700 -0.25 -1.70 14,950 15,000 14,500 3,550 52,185,000
05/04/2021 14,950 -0.05 -0.33 15,000 15,000 14,800 710 10,614,500
02/04/2021 15,000 0.05 0.33 15,000 15,300 15,000 4,110 61,650,000
01/04/2021 15,000 -0.05 -0.33 15,000 15,100 14,800 2,520 37,800,000
31/03/2021 15,000 -0.10 -0.67 15,000 15,000 14,800 2,040 30,600,000
30/03/2021 15,000 -0.20 -1.33 15,000 15,200 14,500 770 11,550,000
29/03/2021 15,000 0.20 1.33 14,800 15,000 14,600 3,570 53,550,000
26/03/2021 14,800 -0.50 -3.38 15,300 15,000 14,500 5,190 76,812,000
25/03/2021 15,300 -0.10 -0.65 15,400 15,300 14,400 2,990 45,747,000
24/03/2021 15,400 -0.10 -0.65 15,500 15,500 15,100 4,480 68,992,000
23/03/2021 15,500 0.20 1.29 15,300 15,800 15,300 7,230 112,065,000
22/03/2021 15,300 -0.20 -1.31 15,500 16,000 15,000 10,740 164,322,000
19/03/2021 15,500 0.30 1.94 15,200 15,500 15,000 1,960 30,380,000
18/03/2021 15,200 -0.50 -3.29 15,700 15,700 15,000 7,630 115,976,000
17/03/2021 15,700 -0.30 -1.91 16,000 16,000 15,600 3,080 48,356,000
16/03/2021 16,000 -0.05 -0.31 16,050 16,050 15,700 1,210 19,360,000
15/03/2021 16,050 0.65 4.05 15,400 16,250 15,000 12,750 204,637,500
12/03/2021 15,400 -0.50 -3.25 15,900 15,900 15,400 3,480 53,592,000
11/03/2021 15,900 0.05 0.31 15,900 15,950 15,500 4,320 68,688,000
10/03/2021 15,900 -0.20 -1.26 16,000 16,100 15,600 4,570 72,663,000
09/03/2021 16,000 -0.60 -3.75 16,600 16,500 15,500 6,170 98,720,000
08/03/2021 16,600 0.90 5.42 15,700 16,750 15,800 7,920 131,472,000
07/03/2021 15,700 0.10 0.64 15,600 15,800 14,600 11,150 175,055,000
05/03/2021 15,700 0.10 0.64 15,600 15,800 14,600 11,150 175,055,000
04/03/2021 15,600 -1.10 -7.05 16,700 16,500 15,600 14,060 219,336,000
03/03/2021 16,700 -0.30 -1.80 17,000 17,050 16,600 8,470 141,449,000
02/03/2021 17,000 -0.50 -2.94 17,500 18,000 16,500 19,690 334,730,000
01/03/2021 17,500 1.10 6.29 16,400 17,500 17,400 42,130 737,275,000
26/02/2021 16,400 1.05 6.40 15,350 16,400 16,400 11,720 192,208,000
25/02/2021 15,350 1.00 6.51 14,350 15,350 15,350 27,340 419,669,000
24/02/2021 14,350 0.90 6.27 13,450 14,350 13,500 22,400 321,440,000
23/02/2021 13,450 0.15 1.12 13,300 13,500 13,200 2,680 36,046,000
22/02/2021 13,300 0.20 1.50 13,100 13,400 13,100 1,840 24,472,000
19/02/2021 13,100 -0.10 -0.76 13,100 13,100 12,800 1,370 17,947,000
18/02/2021 13,100 0.10 0.76 13,000 13,500 12,600 1,410 18,471,000
17/02/2021 13,000 -0.10 -0.77 13,100 13,100 13,000 270 3,510,000
09/02/2021 13,100 -0.50 -3.82 13,100 13,100 12,600 1,720 22,532,000
08/02/2021 13,100 0.10 0.76 13,000 13,100 12,600 190 2,489,000
05/02/2021 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 720 9,360,000
05/01/2021 12,500 0.80 6.40 11,700 12,500 12,300 2,450 30,625,000
04/01/2021 11,700 0.05 0.43 11,650 12,450 11,600 1,870 21,879,000
31/12/2020 11,650 0.30 2.58 11,350 11,800 11,200 4,420 51,493,000
30/12/2020 11,350 0.35 3.08 11,350 11,800 11,350 18,100 205,435,000
29/12/2020 11,350 -0.40 -3.52 11,750 11,850 11,350 87 987,450
28/12/2020 11,750 0.60 5.11 11,200 11,800 11,350 11,459 134,643,250
27/12/2020 11,200 0.60 5.36 10,550 11,250 10,550 1,175 13,160,000
25/12/2020 11,200 0.60 5.36 10,550 11,250 10,550 1,175 13,160,000
24/12/2020 10,550 -0.40 -3.79 10,900 11,000 10,550 1,787 18,852,850
23/12/2020 10,900 -0.30 -2.75 11,200 11,350 10,800 75 817,500
22/12/2020 11,200 0.40 3.57 10,800 11,300 10,500 1,355 15,176,000
21/12/2020 10,800 -0.10 -0.93 10,900 10,800 10,300 3,394 36,655,200
20/12/2020 10,900 0.10 0.92 10,800 11,300 10,250 241 2,626,900
18/12/2020 10,900 0.10 0.92 10,800 11,300 10,250 241 2,626,900
17/12/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 32 345,600
16/12/2020 10,800 0.30 2.78 10,500 11,200 10,500 1,499 16,189,200
15/12/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 172 1,806,000
14/12/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 298 3,129,000
13/12/2020 10,500 0.00 ■■ 0.00 10,500 10,900 10,400 466 4,893,000
11/12/2020 10,500 0.00 ■■ 0.00 10,500 10,900 10,400 466 4,893,000
10/12/2020 10,500 -0.10 -0.95 10,600 10,500 10,400 189 1,984,500
09/12/2020 10,600 0.10 0.94 10,500 11,000 10,600 904 9,582,400
08/12/2020 10,500 0.30 2.86 10,200 10,900 10,100 1,988 20,874,000
07/12/2020 10,200 0.20 1.96 10,000 10,650 10,000 838 8,547,600
04/12/2020 10,300 -0.30 -2.91 10,600 10,450 10,300 390 4,017,000
03/12/2020 10,600 -0.10 -0.94 10,700 10,600 10,500 43 455,800
02/12/2020 10,700 0.40 3.74 10,300 10,700 10,700 1 10,700
01/12/2020 10,300 0.00 ■■ 0.00 10,300 10,700 9,600 292 3,007,600
30/11/2020 10,300 -0.25 -2.43 10,300 10,650 10,050 2,660 27,398,000
27/11/2020 10,300 0.10 0.97 10,200 10,800 10,050 1,070 11,021,000
26/11/2020 10,200 -0.20 -1.96 10,400 10,350 10,050 18,850 192,270,000
25/11/2020 10,400 -0.30 -2.88 10,700 10,700 10,400 1,150 11,960,000
24/11/2020 10,700 0.40 3.74 10,300 10,800 10,300 930 9,951,000
23/11/2020 10,300 -0.35 -3.40 10,650 10,400 10,250 42,310 435,793,000
20/11/2020 10,650 0.50 4.69 10,200 10,650 10,000 53 564,450
19/11/2020 10,200 -0.10 -0.98 10,250 10,650 10,200 128 1,305,600
18/11/2020 10,250 -0.40 -3.90 10,650 10,650 10,100 4,380 44,895,000
17/11/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 3 31,950
16/11/2020 10,650 -0.20 -1.88 10,800 11,000 10,100 1,203 12,811,950
13/11/2020 10,800 0.00 ■■ 0.00 10,850 11,450 10,700 426 4,600,800
12/11/2020 10,850 0.00 ■■ 0.00 10,800 11,200 10,800 561 6,086,850
11/11/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,750 18 194,400
10/11/2020 10,800 0.00 ■■ 0.00 10,800 11,100 10,500 275 2,970,000
09/11/2020 10,800 0.20 1.85 10,600 11,300 10,600 202 2,181,600
06/11/2020 10,600 0.60 5.66 9,990 10,650 10,500 2,634 27,920,400
05/11/2020 9,990 -0.60 -6.01 10,600 10,600 9,990 819 8,181,810
04/11/2020 10,600 0.00 ■■ 0.00 10,550 10,600 10,450 1,214 12,868,400
03/11/2020 10,550 0.70 6.64 9,900 10,550 9,750 4,413 46,557,150
02/11/2020 9,900 0.20 2.02 9,750 9,900 9,750 360 3,564,000
30/10/2020 9,750 -0.20 -2.05 9,940 9,940 9,520 268 2,613,000
29/10/2020 9,940 -0.10 -1.01 10,000 9,950 9,530 236 2,345,840
28/10/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 6,726 67,260,000
27/10/2020 10,000 0.10 1.00 9,900 10,000 9,900 598 5,980,000
26/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 367 3,633,300
23/10/2020 9,900 -0.10 -1.01 9,990 10,000 9,800 1,003 9,929,700
22/10/2020 9,990 0.00 ■■ 0.00 10,000 10,000 9,800 209 2,087,910
21/10/2020 10,000 0.00 ■■ 0.00 9,980 10,000 9,800 1,309 13,090,000
20/10/2020 9,980 0.50 5.01 9,500 10,000 9,700 2,588 25,828,240
19/10/2020 9,500 -0.40 -4.21 9,900 9,900 9,230 2,475 23,512,500
16/10/2020 9,900 -0.10 -1.01 9,980 9,900 9,880 398 3,940,200
15/10/2020 9,980 0.08 0.80 9,900 10,000 9,700 1,200 11,976,000
14/10/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,380 98 970,200
13/10/2020 9,900 -0.10 -1.01 9,960 9,900 9,350 33 326,700
12/10/2020 9,960 0.00 ■■ 0.00 9,960 9,960 9,350 69 687,240
09/10/2020 9,960 0.00 ■■ 0.00 9,960 10,000 9,860 68 677,280
08/10/2020 9,960 0.00 ■■ 0.00 9,950 9,960 9,940 190 1,892,400
07/10/2020 9,950 0.00 ■■ 0.00 9,970 9,950 9,700 51 507,450
06/10/2020 9,970 0.50 5.02 9,500 9,980 9,520 14 139,580
05/10/2020 9,500 -0.50 -5.26 10,000 10,000 9,450 46 437,000
02/10/2020 10,000 0.00 ■■ 0.00 9,990 10,000 10,000 1 10,000
01/10/2020 9,990 0.00 ■■ 0.00 9,950 10,000 9,500 2,088 20,859,120
30/09/2020 9,950 0.00 ■■ 0.00 9,950 10,000 9,800 488 4,855,600
29/09/2020 9,950 0.10 1.01 9,800 10,000 9,400 2,191 21,800,450
28/09/2020 9,800 0.00 ■■ 0.00 9,800 9,890 9,520 68 666,400
25/09/2020 9,800 -0.10 -1.02 9,900 9,800 9,500 1,375 13,475,000
24/09/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 56 554,400
23/09/2020 9,900 0.40 4.04 9,500 9,900 9,900 68 673,200
22/09/2020 9,500 -0.40 -4.21 9,950 9,950 9,300 8,448 80,256,000
21/09/2020 9,950 0.00 ■■ 0.00 9,900 10,000 9,500 1,288 12,815,600
18/09/2020 9,900 -0.10 -1.01 9,990 9,900 9,500 168 1,663,200
17/09/2020 9,990 0.10 1.00 9,890 0 0 118 1,178,820
16/09/2020 9,890 0.40 4.04 9,500 9,890 9,200 5,910 58,449,900
15/09/2020 9,500 -0.40 -4.21 9,900 9,930 9,500 56 532,000
14/09/2020 9,900 -0.10 -1.01 10,000 9,950 9,600 1,471 14,562,900
13/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,550 1,989 19,890,000
11/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,550 1,989 19,890,000
10/09/2020 10,000 0.10 1.00 9,900 10,000 9,480 1,279 12,790,000
09/09/2020 9,900 -0.09 -0.91 9,990 9,990 9,500 11,680 115,632,000
08/09/2020 9,990 0.50 5.01 9,500 9,990 9,000 4,723 47,182,770
07/09/2020 9,500 0.40 4.21 9,100 9,500 8,610 3,486 33,117,000
04/09/2020 9,100 0.10 1.10 9,000 9,200 9,000 1,598 14,541,800
03/09/2020 9,000 0.00 ■■ 0.00 9,020 9,090 8,800 572 5,148,000
01/09/2020 9,020 0.00 ■■ 0.00 9,050 9,140 9,000 1,573 14,188,460
31/08/2020 9,050 -0.10 -1.10 9,160 9,200 9,050 785 7,104,250
28/08/2020 9,160 -0.10 -1.09 9,240 9,200 9,010 516 4,726,560
27/08/2020 9,240 0.00 ■■ 0.00 9,250 9,350 9,020 91 840,840
26/08/2020 9,250 -0.30 -3.24 9,500 9,500 9,000 684 6,327,000
25/08/2020 9,500 -1.10 -11.58 10,550 9,650 9,300 904 8,588,000
24/08/2020 10,550 0.10 0.95 10,500 10,850 10,500 1,747 18,430,850
21/08/2020 10,500 0.00 ■■ 0.00 10,500 10,550 10,300 1,795 18,847,500
20/08/2020 10,500 -0.20 -1.90 10,650 10,700 10,000 1,448 15,204,000
19/08/2020 10,650 0.30 2.82 10,400 10,650 10,400 2,679 28,531,350
18/08/2020 10,400 -0.70 -6.73 11,100 11,000 10,350 4,597 47,808,800
17/08/2020 11,100 0.00 ■■ 0.00 11,100 11,500 10,400 1,811 20,102,100
14/08/2020 11,100 0.70 6.31 10,400 11,100 10,400 2,199 24,408,900
13/08/2020 10,400 0.70 6.73 9,730 10,400 10,200 10,940 113,776,000
12/08/2020 9,730 0.60 6.17 9,100 9,730 9,310 3,057 29,744,610
11/08/2020 9,100 0.60 6.59 8,510 9,100 8,900 4,040 36,764,000
10/08/2020 8,510 -0.30 -3.53 8,780 8,990 8,470 364 3,097,640
07/08/2020 8,780 -0.20 -2.28 8,980 8,940 8,420 332 2,914,960
06/08/2020 8,980 0.40 4.45 8,600 8,980 8,930 162 1,454,760
05/08/2020 8,600 0.20 2.33 8,420 8,990 8,600 2,112 18,163,200
04/08/2020 8,420 -0.60 -7.13 8,990 9,250 8,380 2,106 17,732,520
03/08/2020 8,990 0.30 3.34 8,650 8,990 8,120 268 2,409,320
31/07/2020 8,650 -0.70 -8.09 9,300 9,280 8,650 1,013 8,762,450
30/07/2020 9,300 -0.10 -1.08 9,430 9,300 8,770 6 55,800
29/07/2020 9,430 0.00 ■■ 0.00 9,400 9,500 8,750 373 3,517,390
28/07/2020 9,400 0.10 1.06 9,260 9,450 8,700 32 300,800
27/07/2020 9,260 0.20 2.16 9,050 9,550 8,420 163 1,509,380
24/07/2020 9,050 -0.60 -6.63 9,650 9,580 9,020 540 4,887,000
23/07/2020 9,650 0.10 1.04 9,600 9,650 9,600 2 19,300
22/07/2020 9,600 0.10 1.04 9,500 9,650 9,150 1,184 11,366,400
21/07/2020 9,500 -0.30 -3.16 9,780 9,500 9,260 23 218,500
20/07/2020 9,780 -0.10 -1.02 9,850 9,880 9,240 84 821,520
17/07/2020 9,850 0.40 4.06 9,450 9,850 9,470 157 1,546,450
16/07/2020 9,450 -0.30 -3.17 9,700 9,690 9,190 19 179,550
15/07/2020 9,700 -0.10 -1.03 9,840 9,700 9,180 369 3,579,300
14/07/2020 9,840 -0.20 -2.03 9,990 9,850 9,320 23 226,320
13/07/2020 9,990 0.10 1.00 9,850 10,200 9,210 18 179,820
10/07/2020 9,850 0.30 3.05 9,550 9,850 9,310 2,870 28,269,500
09/07/2020 9,550 0.30 3.14 9,220 9,680 9,300 2,129 20,331,950
08/07/2020 9,220 -0.10 -1.08 9,300 9,590 9,200 1,170 10,787,400
07/07/2020 9,300 -0.40 -4.30 9,690 9,650 9,200 2,712 25,221,600
06/07/2020 9,690 -0.20 -2.06 9,900 9,690 9,210 695 6,734,550
03/07/2020 9,900 0.50 5.05 9,400 9,900 8,940 521 5,157,900
02/07/2020 9,400 0.40 4.26 9,000 9,500 8,900 1,056 9,926,400
01/07/2020 9,000 -0.60 -6.67 9,590 9,100 8,920 617 5,553,000
30/06/2020 9,590 0.00 ■■ 0.00 9,590 9,590 9,590 72 690,480
29/06/2020 9,590 0.00 ■■ 0.00 9,600 9,600 8,990 188 1,802,920
26/06/2020 9,600 -0.10 -1.04 9,700 9,600 9,140 480 4,608,000
25/06/2020 9,700 -0.30 -3.09 9,980 9,770 9,320 479 4,646,300
24/06/2020 9,980 0.00 ■■ 0.00 10,000 10,700 9,360 330 3,293,400
23/06/2020 10,000 0.60 6.00 9,370 10,000 9,560 3,019 30,190,000
22/06/2020 9,370 0.60 6.40 8,760 9,370 8,760 2,532 23,724,840
20/06/2020 8,760 -0.30 -3.42 9,090 8,860 8,520 861 7,542,360
19/06/2020 8,760 -0.30 -3.42 9,090 8,860 8,520 861 7,542,360
18/06/2020 9,090 0.10 1.10 8,990 9,090 9,090 12 109,080
17/06/2020 8,990 -0.01 -0.11 9,000 9,100 8,430 540 4,854,600
16/06/2020 9,000 -0.10 -1.11 9,100 9,100 8,510 3,261 29,349,000
15/06/2020 9,100 -0.10 -1.10 9,200 9,440 8,630 7 63,700
12/06/2020 9,200 0.00 ■■ 0.00 9,150 9,470 8,670 538 4,949,600
11/06/2020 9,150 0.50 5.46 8,610 9,150 8,630 175 1,601,250
10/06/2020 8,610 -0.50 -5.81 9,100 9,470 8,610 212 1,825,320
09/06/2020 9,100 -0.15 -1.65 9,250 9,250 9,100 4,900 44,590,000
08/06/2020 9,250 0.20 2.16 9,070 9,250 9,000 602 5,568,500
06/06/2020 9,070 0.00 ■■ 0.00 9,100 9,080 8,990 91 825,370
05/06/2020 9,070 0.00 ■■ 0.00 9,100 9,080 8,990 91 825,370
04/06/2020 9,100 0.10 1.10 9,000 9,200 9,000 2,433 22,140,300
03/06/2020 9,000 0.00 ■■ 0.00 8,970 9,000 8,500 1,831 16,479,000
02/06/2020 8,970 0.00 ■■ 0.00 9,000 9,010 8,400 489 4,386,330
01/06/2020 9,000 -0.10 -1.11 9,050 9,250 8,430 315 2,835,000
31/05/2020 9,050 0.00 ■■ 0.00 9,070 9,180 8,450 920 8,326,000
29/05/2020 9,050 0.00 ■■ 0.00 9,070 9,180 8,450 920 8,326,000
28/05/2020 9,070 0.00 ■■ 0.00 9,100 9,080 8,470 1,311 11,890,770
27/05/2020 9,100 0.00 ■■ 0.00 9,100 9,250 9,090 429 3,903,900
26/05/2020 9,100 -0.30 -3.30 9,400 9,500 8,750 959 8,726,900
25/05/2020 9,400 -0.20 -2.13 9,600 9,790 9,000 710 6,674,000
24/05/2020 9,600 -0.10 -1.04 9,680 9,890 9,010 421 4,041,600
22/05/2020 9,600 -0.10 -1.04 9,680 9,890 9,010 421 4,041,600
21/05/2020 9,680 0.10 1.03 9,540 9,750 8,900 482 4,665,760
20/05/2020 9,540 -0.70 -7.34 10,250 10,000 9,540 1,026 9,788,040
19/05/2020 10,250 0.70 6.83 9,600 10,250 9,300 61 625,250
18/05/2020 9,600 -0.40 -4.17 10,000 10,650 9,600 29 278,400
17/05/2020 10,000 0.10 1.00 9,860 10,550 9,210 322 3,220,000
15/05/2020 10,000 0.10 1.00 9,860 10,550 9,210 322 3,220,000
14/05/2020 9,860 -0.70 -7.10 10,600 10,600 9,860 159 1,567,740
13/05/2020 10,600 -0.10 -0.94 10,650 10,650 10,550 468 4,960,800
12/05/2020 10,250 0.00 ■■ 0.00 10,250 10,650 10,250 128 1,312,000
11/05/2020 10,250 0.60 5.85 9,700 10,250 9,700 40 410,000
10/05/2020 9,700 0.40 4.12 9,350 9,700 8,760 668 6,479,600
08/05/2020 9,700 0.40 4.12 9,350 9,700 8,760 668 6,479,600
07/05/2020 9,350 -0.70 -7.49 10,000 9,800 9,310 618 5,778,300
06/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 16 160,000
05/05/2020 10,000 0.50 5.00 9,500 10,000 9,450 1,990 19,900,000
04/05/2020 9,500 0.10 1.05 9,380 9,590 9,000 149 1,415,500
01/05/2020 9,380 0.00 ■■ 0.00 9,400 9,490 9,380 12 112,560
30/04/2020 9,380 0.00 ■■ 0.00 9,400 9,490 9,380 12 112,560
29/04/2020 9,380 0.00 ■■ 0.00 9,400 9,490 9,380 12 112,560
28/04/2020 9,400 -0.20 -2.13 9,600 9,480 8,940 451 4,239,400
27/04/2020 9,600 0.20 2.08 9,450 10,000 9,200 268 2,572,800
26/04/2020 9,450 0.20 2.12 9,250 9,590 9,450 215 2,031,750
24/04/2020 9,450 0.20 2.12 9,250 9,590 9,450 215 2,031,750
23/04/2020 9,250 0.10 1.08 9,200 9,590 8,560 476 4,403,000
22/04/2020 9,200 -0.10 -1.09 9,250 9,240 8,660 478 4,397,600
21/04/2020 9,250 0.00 ■■ 0.00 9,290 9,260 8,650 485 4,486,250
20/04/2020 9,290 0.00 ■■ 0.00 9,290 9,700 8,640 618 5,741,220
19/04/2020 9,290 0.60 6.46 8,690 9,290 8,090 2,166 20,122,140
17/04/2020 9,290 0.60 6.46 8,690 9,290 8,090 2,166 20,122,140
16/04/2020 8,690 -0.60 -6.90 9,290 9,400 8,690 228 1,981,320
15/04/2020 9,290 -0.10 -1.08 9,400 9,290 8,750 217 2,015,930
14/04/2020 9,400 0.20 2.13 9,240 9,400 9,230 676 6,354,400
13/04/2020 9,240 0.00 ■■ 0.00 9,290 9,340 8,650 3,439 31,776,360
12/04/2020 9,290 0.00 ■■ 0.00 9,290 9,290 8,640 161 1,495,690
10/04/2020 9,290 0.00 ■■ 0.00 9,290 9,290 8,640 161 1,495,690
09/04/2020 9,290 0.40 4.31 8,900 9,290 9,290 1 9,290
08/04/2020 8,900 -0.50 -5.62 9,400 9,370 8,750 699 6,221,100
07/04/2020 9,400 0.00 ■■ 0.00 9,400 9,880 8,800 10,428 98,023,200
06/04/2020 9,400 0.00 ■■ 0.00 9,400 9,880 8,800 10,428 98,023,200
05/04/2020 9,400 0.10 1.06 9,260 9,400 8,620 143 1,344,200
03/04/2020 9,400 0.10 1.06 9,260 9,400 8,620 143 1,344,200
02/04/2020 9,260 -0.70 -7.56 9,950 9,260 9,260 1 9,260
01/04/2020 9,260 -0.70 -7.56 9,950 9,260 9,260 1 9,260
30/03/2020 9,950 0.60 6.03 9,300 9,950 9,940 3 29,850
29/03/2020 9,950 0.60 6.03 9,300 9,950 9,940 3 29,850
27/03/2020 9,950 0.60 6.03 9,300 9,950 9,940 3 29,850
26/03/2020 9,300 -0.70 -7.53 10,000 9,300 9,300 1 9,300
25/03/2020 10,000 -0.30 -3.00 10,250 10,000 9,900 2 20,000
24/03/2020 10,250 0.70 6.83 9,590 10,250 9,500 9 92,250
23/03/2020 9,590 0.50 5.21 9,060 9,590 9,590 1 9,590
22/03/2020 9,060 0.60 6.62 8,470 9,060 7,880 1,308 11,850,480
20/03/2020 9,060 0.60 6.62 8,470 9,060 7,880 1,308 11,850,480
19/03/2020 8,470 -0.60 -7.08 9,100 9,100 8,470 534 4,522,980
18/03/2020 9,100 -0.20 -2.20 9,300 9,290 8,700 449 4,085,900
17/03/2020 9,300 0.20 2.15 9,120 9,390 8,700 197 1,832,100
16/03/2020 9,120 -0.68 -7.46 9,800 10,000 9,120 40 364,800
12/03/2020 9,800 0.36 3.67 9,440 9,900 8,780 870 8,526,000
11/03/2020 9,440 -0.71 -7.52 10,150 9,440 9,440 620 5,852,800
10/03/2020 10,150 0.20 1.97 10,000 10,200 9,300 6 60,900
09/03/2020 10,000 -0.20 -2.00 10,200 10,900 9,490 130 1,300,000
06/03/2020 10,200 -0.50 -4.90 10,650 10,650 9,910 21 214,200
04/03/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 1 10,650
03/03/2020 10,650 0.60 5.63 10,050 10,700 9,350 35 372,750
02/03/2020 10,050 -0.80 -7.96 10,800 11,550 10,050 17 170,850
25/02/2020 10,800 0.50 4.63 10,350 10,850 10,800 2 21,600
24/02/2020 10,350 0.40 3.86 9,970 10,500 9,410 15 155,250
21/02/2020 9,970 0.00 ■■ 0.00 9,980 9,970 9,970 100 997,000
20/02/2020 9,980 0.60 6.01 9,340 9,980 9,700 153 1,526,940
19/02/2020 9,340 0.30 3.21 9,000 9,350 9,340 195 1,821,300
18/02/2020 9,000 -0.20 -2.22 9,160 9,700 9,000 2 18,000
17/02/2020 9,160 0.00 ■■ 0.00 9,160 9,800 9,160 553 5,065,480
15/02/2020 9,160 -0.50 -5.46 9,660 10,300 9,160 110 1,007,600
14/02/2020 9,160 -0.50 -5.46 9,660 10,300 9,160 110 1,007,600
13/02/2020 9,660 -0.60 -6.21 10,300 10,700 9,660 9,559 92,339,940
12/02/2020 10,300 0.40 3.88 9,890 10,300 9,870 230 2,369,000
11/02/2020 9,890 -0.10 -1.01 10,000 9,890 9,890 2 19,780
10/02/2020 10,000 0.60 6.00 9,400 10,000 10,000 4 40,000
09/02/2020 9,400 -0.60 -6.38 10,000 10,300 9,300 341 3,205,400
07/02/2020 9,400 -0.60 -6.38 10,000 10,300 9,300 341 3,205,400
06/02/2020 10,000 0.10 1.00 9,910 10,350 10,000 4 40,000
05/02/2020 9,910 -0.70 -7.06 10,650 9,910 9,910 1 9,910
04/02/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 5 53,250
31/01/2020 10,650 -0.20 -1.88 10,850 10,650 10,100 31 330,150
30/01/2020 10,650 -0.20 -1.88 10,850 10,650 10,100 31 330,150
29/01/2020 10,850 -0.10 -0.92 10,900 10,850 10,850 1 10,850
28/01/2020 10,850 -0.10 -0.92 10,900 10,850 10,850 1 10,850
27/01/2020 10,850 -0.10 -0.92 10,900 10,850 10,850 1 10,850
26/01/2020 10,850 -0.10 -0.92 10,900 10,850 10,850 1 10,850
24/01/2020 10,850 -0.10 -0.92 10,900 10,850 10,850 1 10,850
23/01/2020 10,850 -0.10 -0.92 10,900 10,850 10,850 1 10,850
22/01/2020 10,850 -0.10 -0.92 10,900 10,850 10,850 1 10,850
17/01/2020 10,900 -0.20 -1.83 11,100 10,900 10,700 210 2,289,000
16/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 50 555,000
15/01/2020 11,100 -0.05 -0.45 11,150 11,100 11,100 1,000 11,100,000
14/01/2020 11,400 -0.55 -4.82 11,950 11,400 11,400 500 5,700,000
13/01/2020 11,950 0.50 4.18 11,400 11,950 11,950 1 11,950
10/01/2020 11,400 0.50 4.39 10,900 11,400 11,400 1 11,400
09/01/2020 10,900 -0.40 -3.67 11,300 10,900 10,550 104 1,133,600
07/01/2020 11,300 0.00 ■■ 0.00 11,300 11,300 10,550 228 2,576,400
03/01/2020 11,300 0.60 5.31 10,700 11,300 10,100 193 2,180,900
02/01/2020 10,700 0.70 6.54 10,000 10,700 10,700 4 42,800
31/12/2019 10,000 -0.80 -8.00 10,750 11,500 10,000 1,374 13,740,000
30/12/2019 10,750 0.30 2.79 10,450 10,750 10,250 323 3,472,250
27/12/2019 10,450 0.60 5.74 9,800 10,450 10,000 592 6,186,400
26/12/2019 9,800 0.10 1.02 9,740 10,400 9,800 620 6,076,000
25/12/2019 9,740 -0.70 -7.19 10,400 10,900 9,740 298 2,902,520
24/12/2019 10,400 -0.50 -4.81 10,900 11,300 10,350 1,071 11,138,400
23/12/2019 10,900 0.00 ■■ 0.00 10,900 10,950 10,850 711 7,749,900
20/12/2019 10,900 0.65 5.96 10,250 10,900 10,900 2,000 21,800,000
19/12/2019 10,250 0.30 2.93 10,000 10,700 10,150 4,525 46,381,250
18/12/2019 10,000 -0.80 -8.00 10,750 11,500 10,000 127 1,270,000
17/12/2019 10,750 -0.80 -7.44 11,550 11,900 10,750 3,116 33,497,000
11/12/2019 11,550 0.10 0.87 11,500 11,700 11,550 21 242,550
10/12/2019 11,500 0.50 4.35 11,000 11,500 11,000 265 3,047,500
09/12/2019 11,000 -0.20 -1.82 11,200 11,000 11,000 1 11,000
06/12/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 8 89,600
05/12/2019 11,200 0.40 3.57 10,850 11,400 10,850 922 10,326,400
04/12/2019 10,850 0.00 ■■ 0.00 10,800 0 0 657 7,128,450
03/12/2019 10,800 0.60 5.56 10,200 10,800 9,510 1,479 15,973,200
02/12/2019 10,200 0.60 5.88 9,640 10,300 9,650 352 3,590,400
29/11/2019 9,640 -0.70 -7.26 10,350 10,600 9,640 4,231 40,786,840
28/11/2019 10,350 0.00 ■■ 0.00 10,350 10,350 9,660 11,192 115,837,200
27/11/2019 10,350 -0.60 -5.80 10,900 10,500 10,150 204 2,111,400
25/11/2019 10,900 -0.10 -0.92 11,000 10,950 10,250 4,404 48,003,600
22/11/2019 11,000 0.70 6.36 10,300 11,000 9,600 1,013 11,143,000
21/11/2019 10,300 0.20 1.94 10,100 10,300 9,400 249 2,564,700
20/11/2019 10,100 0.20 1.98 9,870 10,300 10,100 22 222,200
19/11/2019 9,870 -0.70 -7.09 10,600 10,550 9,870 104 1,026,480
18/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 9,860 74 784,400
15/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 6 63,600
14/11/2019 10,600 -0.20 -1.89 10,750 10,800 10,600 3 31,800
12/11/2019 10,750 0.00 ■■ 0.00 10,750 10,900 10,200 1,957 21,037,750
11/11/2019 10,750 0.00 ■■ 0.00 10,750 10,800 10,050 172 1,849,000
08/11/2019 10,750 0.10 0.93 10,700 10,750 10,600 119 1,279,250
07/11/2019 10,700 0.00 ■■ 0.00 10,650 10,700 10,700 1 10,700
06/11/2019 10,650 -0.30 -2.82 10,900 10,650 10,150 186 1,980,900
05/11/2019 10,900 0.40 3.67 10,500 11,100 10,900 5 54,500
04/11/2019 10,500 0.00 ■■ 0.00 10,500 10,950 9,810 209 2,194,500
01/11/2019 10,500 0.00 ■■ 0.00 10,500 10,800 9,770 221 2,320,500
31/10/2019 10,500 -0.40 -3.81 10,850 10,500 10,500 102 1,071,000
30/10/2019 10,850 -0.10 -0.92 10,900 10,900 10,850 5 54,250
29/10/2019 10,900 -0.10 -0.92 11,000 11,000 10,900 4 43,600
28/10/2019 11,000 -0.20 -1.82 11,200 11,500 10,950 2,803 30,833,000
25/10/2019 11,200 -0.20 -1.79 11,350 11,400 11,200 3,001 33,611,200
24/10/2019 11,350 0.30 2.64 11,050 11,450 10,450 5,002 56,772,700
23/10/2019 11,050 -0.80 -7.24 11,850 11,050 11,050 423 4,674,150
22/10/2019 11,850 0.50 4.22 11,350 11,850 11,850 1 11,850
21/10/2019 11,350 -0.60 -5.29 11,900 11,550 11,350 31 351,850
18/10/2019 11,900 -0.40 -3.36 12,350 11,900 11,650 5,113 60,844,700
17/10/2019 12,350 0.70 5.67 11,700 12,350 12,350 3 37,050
16/10/2019 11,700 -0.10 -0.85 11,750 11,900 11,700 4,116 48,157,200
15/10/2019 11,750 -0.20 -1.70 11,900 11,750 11,750 1,612 18,941,000
14/10/2019 11,900 -0.10 -0.84 12,000 12,000 11,900 402 4,783,800
11/10/2019 12,000 0.40 3.33 11,650 12,100 12,000 15 180,000
10/10/2019 11,650 -0.40 -3.43 12,000 11,650 11,250 103 1,199,950
09/10/2019 12,000 0.10 0.83 11,900 12,000 11,900 528 6,336,000
08/10/2019 11,900 0.00 ■■ 0.00 11,900 12,200 11,300 110 1,309,000
07/10/2019 11,900 0.60 5.04 11,300 11,900 11,850 116 1,380,400
04/10/2019 11,300 -0.70 -6.19 12,000 12,000 11,300 510 5,763,000
03/10/2019 12,000 -0.10 -0.83 12,050 12,250 12,000 38 456,000
02/10/2019 12,050 0.00 ■■ 0.00 12,050 12,350 12,050 18 216,900
01/10/2019 12,050 0.00 ■■ 0.00 12,050 12,400 12,050 48 578,400
30/09/2019 12,050 0.30 2.49 11,750 12,250 12,050 268 3,229,400
27/09/2019 11,750 -0.90 -7.66 12,600 12,600 11,750 1,254 14,734,500
26/09/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 50 630,000
25/09/2019 12,600 -0.20 -1.59 12,800 12,850 12,450 88 1,108,800
24/09/2019 12,800 -0.10 -0.78 12,950 13,050 12,050 2,228 28,518,400
23/09/2019 12,950 0.00 ■■ 0.00 12,950 13,400 12,050 3,966 51,359,700
20/09/2019 12,950 0.00 ■■ 0.00 12,900 13,000 12,050 115 1,489,250
19/09/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,000 38 490,200
18/09/2019 12,900 -0.10 -0.78 13,000 13,300 12,150 118 1,522,200
17/09/2019 13,000 0.10 0.77 12,900 13,300 12,900 159 2,067,000
16/09/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 88 1,135,200
13/09/2019 12,900 0.40 3.10 12,550 12,900 12,500 268 3,457,200
12/09/2019 12,550 0.80 6.37 11,750 12,550 12,500 18 225,900
11/09/2019 11,750 -0.60 -5.11 12,350 13,000 11,700 364 4,277,000
10/09/2019 12,350 0.40 3.24 12,000 12,350 11,900 738 9,114,300
09/09/2019 12,000 -0.20 -1.67 12,150 12,150 11,500 113 1,356,000
06/09/2019 12,150 -0.20 -1.65 12,300 12,200 11,800 236 2,867,400
05/09/2019 12,300 0.20 1.63 12,100 12,400 12,250 118 1,451,400
04/09/2019 12,100 -0.50 -4.13 12,600 12,800 12,100 151 1,827,100
03/09/2019 12,600 0.50 3.97 12,050 12,800 11,250 4,730 59,598,000
30/08/2019 12,050 -0.90 -7.47 12,950 12,950 12,050 1,315 15,845,750
29/08/2019 12,950 0.40 3.09 12,500 12,950 12,950 103 1,333,850
28/08/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,100 1,060 13,250,000
27/08/2019 12,500 -0.50 -4.00 13,000 13,000 12,100 3,086 38,575,000
26/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 66 858,000
23/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 392 5,096,000
22/08/2019 13,000 -0.10 -0.77 13,100 13,400 12,500 1,368 17,784,000
21/08/2019 13,100 0.10 0.76 13,000 13,300 12,950 588 7,702,800
20/08/2019 13,000 -0.40 -3.08 13,400 13,800 12,500 3,392 44,096,000
19/08/2019 13,400 0.00 ■■ 0.00 13,450 13,900 12,550 1,788 23,959,200
16/08/2019 13,450 -0.50 -3.72 13,900 14,400 12,950 485 6,523,250
15/08/2019 13,900 0.10 0.72 13,800 13,900 12,850 1,094 15,206,600
14/08/2019 13,800 0.30 2.17 13,500 13,800 13,450 125 1,725,000
13/08/2019 13,500 0.70 5.19 12,800 13,500 13,300 278 3,753,000
12/08/2019 12,800 -0.70 -5.47 13,500 13,850 12,800 8 102,400
09/08/2019 13,500 -0.10 -0.74 13,600 14,400 12,650 1,939 26,176,500
08/08/2019 13,600 0.60 4.41 13,000 13,600 13,600 4 54,400
07/08/2019 13,000 -0.90 -6.92 13,850 14,000 13,000 129 1,677,000
06/08/2019 13,850 0.30 2.17 13,600 13,850 13,850 6 83,100
05/08/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 6 81,600
02/08/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2 27,200
01/08/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 4,000 54,400,000
31/07/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 3 40,800
30/07/2019 13,600 -0.40 -2.94 14,000 13,600 13,050 68 924,800
29/07/2019 14,000 0.20 1.43 13,800 14,000 14,000 16 224,000
26/07/2019 13,800 0.20 1.45 13,600 13,900 13,800 26 358,800
25/07/2019 13,600 -0.30 -2.21 13,850 14,000 13,150 26 353,600
24/07/2019 13,850 -0.10 -0.72 13,900 14,000 13,800 16 221,600
19/07/2019 13,900 -0.20 -1.44 14,100 13,950 13,200 12 166,800
16/07/2019 14,100 -0.10 -0.71 14,200 14,200 14,000 118 1,663,800
15/07/2019 14,200 0.10 0.70 14,100 14,300 14,100 2,088 29,649,600
12/07/2019 14,100 -0.70 -4.96 14,800 14,900 14,100 103 1,452,300
11/07/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,750 58 858,400
10/07/2019 14,800 0.30 2.03 14,550 14,800 13,550 706 10,448,800
09/07/2019 14,550 0.30 2.06 14,300 14,550 14,550 38 552,900
08/07/2019 14,300 0.60 4.20 13,750 14,350 13,000 68 972,400
05/07/2019 13,750 -1.00 -7.27 14,750 13,800 13,750 69 948,750
04/07/2019 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 18 265,500
03/07/2019 14,750 0.40 2.71 14,300 14,850 14,500 8,003 118,044,250
02/07/2019 14,300 0.60 4.20 13,700 14,350 14,300 6 85,800
01/07/2019 13,700 -1.00 -7.30 14,700 14,850 13,700 351 4,808,700
28/06/2019 14,700 0.00 ■■ 0.00 14,700 14,750 14,700 68 999,600
27/06/2019 14,700 0.00 ■■ 0.00 14,700 14,850 14,700 48 705,600
26/06/2019 14,700 -0.30 -2.04 15,000 15,000 14,050 68 999,600
25/06/2019 15,000 0.20 1.33 14,850 15,100 14,000 13 195,000
24/06/2019 14,850 -0.20 -1.35 15,000 15,300 13,950 6,049 89,827,650
21/06/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,000 443 6,645,000
20/06/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 18 270,000
19/06/2019 15,000 0.00 ■■ 0.00 15,000 15,200 14,050 122 1,830,000
18/06/2019 15,000 0.10 0.67 14,900 15,200 15,000 28 420,000
17/06/2019 14,900 0.00 ■■ 0.00 14,900 15,100 14,000 267 3,978,300
16/06/2019 14,900 -0.10 -0.67 15,000 14,900 13,950 348 5,185,200
14/06/2019 14,900 -0.10 -0.67 15,000 14,900 13,950 348 5,185,200
13/06/2019 15,000 0.10 0.67 14,950 15,150 15,000 3 45,000
11/06/2019 14,950 -0.10 -0.67 15,000 14,950 14,050 28 418,600
10/06/2019 15,000 0.00 ■■ 0.00 15,000 16,000 14,000 58 870,000
09/06/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 38 570,000
07/06/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 38 570,000
06/06/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 182 2,730,000
05/06/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 111 1,665,000
04/06/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,000 218 3,270,000
03/06/2019 15,000 0.90 6.00 14,150 15,100 15,000 6 90,000
02/06/2019 14,150 -0.60 -4.24 14,750 15,750 14,150 90 1,273,500
31/05/2019 14,150 -0.60 -4.24 14,750 15,750 14,150 90 1,273,500
30/05/2019 14,750 -0.10 -0.68 14,800 14,750 14,750 2 29,500
29/05/2019 14,800 0.40 2.70 14,450 14,800 14,800 2 29,600
28/05/2019 14,450 0.30 2.08 14,200 14,450 14,450 38 549,100
27/05/2019 14,200 0.00 ■■ 0.00 14,200 14,800 14,200 53 752,600
26/05/2019 14,200 -0.80 -5.63 15,000 14,200 14,200 1 14,200
24/05/2019 14,200 -0.80 -5.63 15,000 14,200 14,200 1 14,200
23/05/2019 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 651 9,765,000
22/05/2019 15,000 -0.10 -0.67 15,100 15,100 14,050 10,407 156,105,000
21/05/2019 15,100 0.10 0.66 15,000 15,100 15,100 2 30,200
20/05/2019 15,000 0.00 ■■ 0.00 15,000 15,800 15,000 36 540,000
19/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6 90,000
17/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6 90,000
16/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2 30,000
15/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 2 30,000
14/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 2 30,000
13/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 36 540,000
12/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2 30,000
10/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2 30,000
09/05/2019 15,000 0.00 ■■ 0.00 15,000 15,600 13,950 26 390,000
08/05/2019 15,000 -0.20 -1.33 15,200 15,000 15,000 6 90,000
07/05/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 22 334,400
06/05/2019 15,200 0.60 3.95 14,600 15,200 15,200 2 30,400
05/05/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
03/05/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
02/05/2019 14,500 -0.10 -0.69 14,600 14,600 14,000 636 9,222,000
01/05/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
30/04/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
29/04/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
28/04/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
26/04/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
25/04/2019 14,500 0.50 3.45 14,000 14,500 14,500 8 116,000
24/04/2019 14,000 -0.60 -4.29 14,550 14,600 13,600 104 1,456,000
23/04/2019 14,550 0.10 0.69 14,500 14,800 13,500 724 10,534,200
22/04/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2 29,000
21/04/2019 14,500 0.30 2.07 14,200 14,500 14,500 1 14,500
19/04/2019 14,500 0.30 2.07 14,200 14,500 14,500 1 14,500
18/04/2019 14,200 0.40 2.82 13,750 14,200 12,800 1,031 14,640,200
17/04/2019 13,750 0.20 1.45 13,600 13,900 12,700 4,003 55,041,250
15/04/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 80 1,160,000
12/04/2019 13,600 -0.20 -1.47 13,800 13,600 12,900 1,001 13,613,600
11/04/2019 13,600 -0.20 -1.47 13,800 13,600 12,900 1,001 13,613,600
10/04/2019 14,500 -0.10 -0.69 14,600 14,800 14,500 4,200 60,900,000
09/04/2019 14,600 0.20 1.37 14,400 14,600 14,400 120 1,752,000
08/04/2019 13,800 0.00 ■■ 0.00 13,850 13,800 13,800 6 82,800
05/04/2019 13,850 0.70 5.05 13,200 13,850 13,850 1 13,850
04/04/2019 14,400 0.90 6.25 13,500 14,400 14,400 20 288,000
03/04/2019 13,200 -0.80 -6.06 14,000 13,200 13,200 87 1,148,400
02/04/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 6 84,000
01/04/2019 14,000 0.10 0.71 13,900 14,500 14,000 6 84,000
30/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,100 180 2,340,000
29/03/2019 13,900 -0.10 -0.72 14,000 13,900 13,100 6,080 84,512,000
28/03/2019 14,000 0.40 2.86 13,600 14,000 13,850 36 504,000
27/03/2019 13,600 -0.20 -1.47 13,800 14,000 13,050 14 190,400
26/03/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,750 1,610 22,218,000
25/03/2019 13,800 0.00 ■■ 0.00 13,850 13,900 13,800 115 1,587,000
22/03/2019 13,850 0.00 ■■ 0.00 13,850 13,950 13,850 82 1,135,700
21/03/2019 13,850 -0.10 -0.72 13,950 13,850 13,500 218 3,019,300
20/03/2019 13,950 -0.10 -0.72 14,000 14,000 13,950 140 1,953,000
19/03/2019 14,000 0.10 0.71 13,900 14,500 13,000 156 2,184,000
18/03/2019 13,900 0.00 ■■ 0.00 13,950 14,100 13,050 163 2,265,700
15/03/2019 13,950 0.10 0.72 13,850 13,950 13,950 2 27,900
14/03/2019 13,850 0.10 0.72 13,750 14,200 13,850 23 318,550
13/03/2019 13,750 0.10 0.73 13,700 14,000 13,700 8 110,000
12/03/2019 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 18 246,600
11/03/2019 13,700 -0.30 -2.19 13,950 13,800 13,000 311 4,260,700
08/03/2019 13,950 -0.10 -0.72 14,000 13,950 13,950 6 83,700
07/03/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 32 448,000
06/03/2019 14,000 -0.50 -3.57 14,500 14,000 13,500 3 42,000
05/03/2019 14,500 0.30 2.07 14,200 14,500 14,450 1,457 21,126,500
04/03/2019 14,200 0.20 1.41 14,000 14,950 13,100 231 3,280,200
01/03/2019 14,000 0.80 5.71 13,200 14,100 14,000 6 84,000
28/02/2019 13,200 0.60 4.55 12,600 13,300 13,150 98 1,293,600
27/02/2019 12,600 -0.90 -7.14 13,500 13,950 12,600 263 3,313,800
26/02/2019 13,500 -1.00 -7.41 14,500 14,500 13,500 7,009 94,621,500
25/02/2019 14,500 -0.50 -3.45 15,000 15,000 14,500 204 2,958,000
22/02/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 42,886 643,290,000
21/02/2019 15,000 0.00 ■■ 0.00 15,000 15,150 14,000 127 1,905,000
20/02/2019 15,000 0.10 0.67 14,950 15,250 15,000 162 2,430,000
19/02/2019 14,950 -0.30 -2.01 15,250 15,050 14,950 95 1,420,250
18/02/2019 15,250 0.40 2.62 14,900 15,250 15,250 3 45,750
15/02/2019 14,900 0.50 3.36 14,400 14,900 14,900 3 44,700
14/02/2019 14,400 -0.30 -2.08 14,650 15,400 14,400 62 892,800
13/02/2019 14,650 0.20 1.37 14,450 14,800 14,000 8 117,200
12/02/2019 14,450 0.50 3.46 13,900 14,450 13,800 28 404,600
11/02/2019 13,900 0.00 ■■ 0.00 13,950 14,850 13,900 31 430,900
01/02/2019 13,950 -1.10 -7.89 15,000 14,950 13,950 11 153,450
31/01/2019 15,000 0.10 0.67 14,900 15,000 14,400 18 270,000
30/01/2019 14,900 -0.40 -2.68 15,300 15,000 14,300 10 149,000
29/01/2019 15,300 -0.10 -0.65 15,400 15,300 15,300 28 428,400
28/01/2019 15,400 0.70 4.55 14,700 15,600 15,400 108 1,663,200
25/01/2019 14,700 0.00 ■■ 0.00 14,700 15,700 13,700 488 7,173,600
24/01/2019 14,700 0.00 ■■ 0.00 14,700 15,500 13,700 10,215,000 150,160,500,000
23/01/2019 14,700 -0.10 -0.68 14,750 15,750 14,700 18,000 264,600,000
22/01/2019 14,750 -0.10 -0.68 14,800 15,000 14,750 1,104,000 16,284,000,000
21/01/2019 14,800 -0.80 -5.41 14,800 15,000 13,800 2,720 40,256,000
19/01/2019 14,800 0.30 2.03 14,500 15,000 14,500 130,000 1,924,000,000
18/01/2019 14,800 0.30 2.03 14,500 15,000 14,500 1,300 19,240,000
17/01/2019 14,500 -0.50 -3.45 14,500 14,500 13,500 1,880 27,260,000
15/01/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 80 1,160,000
14/01/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20 290,000
11/01/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,450 1,530 22,185,000
10/01/2019 14,500 -0.10 -0.69 14,600 14,800 14,500 4,200 60,900,000
09/01/2019 14,600 0.20 1.37 14,400 14,600 14,400 120 1,752,000
08/01/2019 14,400 -1.00 -6.94 14,400 14,400 13,400 2,660 38,304,000
07/01/2019 14,400 0.10 0.69 14,400 14,500 14,400 2,060 29,664,000
04/01/2019 14,400 0.90 6.25 13,500 14,400 14,400 20 288,000
03/01/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,050 27,675,000
02/01/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,450 1,090 14,715,000
28/12/2018 13,500 0.20 1.48 13,300 13,900 13,500 13,020 175,770,000
27/12/2018 13,300 0.30 2.26 13,000 13,500 13,300 5,170 68,761,000
26/12/2018 13,000 0.50 3.85 12,500 13,000 12,500 4,240 55,120,000
25/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,020 25,250,000
24/12/2018 12,500 -0.30 -2.40 12,800 13,600 12,300 2,130 26,625,000
21/12/2018 12,800 -0.20 -1.56 13,000 13,200 12,500 3,230 41,344,000
20/12/2018 13,000 -0.50 -3.85 13,500 13,000 13,000 1,060 13,780,000
19/12/2018 13,500 -0.20 -1.48 13,500 13,500 13,300 9,450 127,575,000
18/12/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,030 13,905,000
17/12/2018 13,500 0.10 0.74 13,400 13,500 13,500 80 1,080,000
14/12/2018 13,400 0.45 3.36 12,950 13,400 12,800 1,310 17,554,000
13/12/2018 12,950 0.15 1.16 12,800 12,950 12,950 180 2,331,000
12/12/2018 12,800 0.35 2.73 12,450 12,950 12,000 1,050 13,440,000
11/12/2018 12,450 -0.55 -4.42 13,000 12,950 12,450 390 4,855,500
10/12/2018 13,000 0.05 0.38 12,950 13,000 13,000 60 780,000
07/12/2018 12,950 -0.05 -0.39 13,000 13,000 12,950 9,600 124,320,000
06/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 260 3,380,000
05/12/2018 13,000 0.05 0.38 12,950 13,000 12,950 160 2,080,000
04/12/2018 12,950 -0.05 -0.39 12,950 12,950 12,900 50,280 651,126,000
03/12/2018 12,950 -0.05 -0.39 13,000 13,000 12,850 880 11,396,000
30/11/2018 13,000 -0.90 -6.92 13,000 13,000 12,100 180 2,340,000
29/11/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 180 2,340,000
28/11/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 60 780,000
27/11/2018 13,000 -0.05 -0.38 13,000 13,000 12,950 380 4,940,000
26/11/2018 13,000 -0.05 -0.38 13,050 13,000 12,500 102,860 1,337,180,000
23/11/2018 13,050 0.05 0.38 13,000 13,100 13,000 128,090 1,671,574,500
22/11/2018 13,000 -0.20 -1.54 13,000 13,100 12,800 260,160 3,382,080,000
21/11/2018 13,000 0.05 0.38 12,950 13,000 12,950 257,380 3,345,940,000
20/11/2018 12,950 -0.15 -1.16 13,100 13,000 12,950 137,660 1,782,697,000
19/11/2018 13,100 -0.10 -0.76 13,100 13,100 13,000 138,280 1,811,468,000
16/11/2018 13,100 -0.10 -0.76 13,100 13,200 13,000 129,730 1,699,463,000
15/11/2018 13,100 -0.10 -0.76 13,100 13,200 12,300 201,130 2,634,803,000
14/11/2018 13,100 -0.20 -1.53 13,300 13,300 12,600 128,180 1,679,158,000
13/11/2018 13,300 0.10 0.75 13,200 13,300 13,300 180 2,394,000
12/11/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 60 792,000
09/11/2018 13,200 -0.20 -1.52 13,400 13,450 13,150 92,070 1,215,324,000
08/11/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 590 7,906,000
07/11/2018 13,500 0.10 0.74 13,400 13,500 13,350 1,680 22,680,000
06/11/2018 13,400 0.35 2.61 13,050 13,500 12,150 160 2,144,000
05/11/2018 13,050 0.15 1.15 13,050 13,350 12,150 24,260 316,593,000
02/11/2018 13,050 -0.45 -3.45 13,500 13,600 12,600 1,940 25,317,000
01/11/2018 13,500 0.10 0.74 13,400 13,500 13,500 10 135,000
31/10/2018 13,400 0.40 2.99 13,000 13,400 13,400 30 402,000
30/10/2018 13,000 -0.70 -5.38 13,700 13,100 13,000 1,400 18,200,000
25/10/2018 13,700 0.20 1.46 13,500 13,700 13,700 30 411,000
24/10/2018 13,500 0.45 3.33 13,050 13,500 13,500 10 135,000
23/10/2018 13,050 0.25 1.92 12,800 13,200 11,950 4,120 53,766,000
22/10/2018 12,800 -0.90 -7.03 13,700 13,450 12,800 210 2,688,000
19/10/2018 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 30 411,000
18/10/2018 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 60 822,000
17/10/2018 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 30 411,000
16/10/2018 13,700 0.35 2.55 13,350 13,700 12,950 5,600 76,720,000
15/10/2018 13,350 -0.10 -0.75 13,450 13,350 13,350 3,760 50,196,000
12/10/2018 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 60 807,000
11/10/2018 13,450 -0.90 -6.69 13,450 13,450 12,550 1,760 23,672,000
10/10/2018 13,450 -0.90 -6.69 13,450 13,450 12,550 1,980 26,631,000
09/10/2018 13,450 0.45 3.35 13,000 13,450 13,000 860 11,567,000
08/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
05/10/2018 13,000 -0.50 -3.85 13,000 13,000 12,500 6,230 80,990,000
04/10/2018 13,000 0.20 1.54 12,800 13,000 13,000 1,700 22,100,000
03/10/2018 12,800 -0.20 -1.56 13,000 13,000 12,800 3,840 49,152,000
02/10/2018 13,000 0.15 1.15 12,850 13,400 12,500 2,610 33,930,000
01/10/2018 12,850 -0.95 -7.39 13,800 13,700 12,850 5,030 64,635,500
28/09/2018 13,800 -0.10 -0.72 13,900 13,900 12,950 8,190 113,022,000
27/09/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,370 19,043,000
26/09/2018 13,900 0.90 6.47 13,000 13,900 12,950 6,340 88,126,000
25/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 780 10,140,000
24/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,680 47,840,000
21/09/2018 13,000 -0.10 -0.77 13,000 13,000 12,150 2,770 36,010,000
20/09/2018 13,000 -0.50 -3.85 13,000 13,000 12,500 3,880 50,440,000
19/09/2018 13,000 0.50 3.85 12,500 13,000 12,500 2,880 37,440,000
18/09/2018 12,500 -0.50 -4.00 13,000 13,000 12,500 5,880 73,500,000
17/09/2018 13,000 -0.50 -3.85 13,000 13,000 12,500 120 1,560,000
14/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
13/09/2018 13,000 -0.50 -3.85 13,000 13,000 12,500 10,230 132,990,000
12/09/2018 13,000 -0.20 -1.54 13,200 13,000 13,000 360 4,680,000
11/09/2018 13,200 0.20 1.52 13,000 13,200 12,700 160 2,112,000
10/09/2018 13,000 0.25 1.92 13,000 13,250 12,900 25,980 337,740,000
07/09/2018 13,000 -0.05 -0.38 13,050 13,000 12,850 1,820 23,660,000
06/09/2018 13,050 0.05 0.38 13,000 13,150 13,050 30 391,500
05/09/2018 13,000 -0.35 -2.69 13,350 13,150 12,500 15,850 206,050,000
04/09/2018 13,350 0.05 0.37 13,300 13,350 13,350 30 400,500
31/08/2018 13,300 0.20 1.50 13,100 13,300 13,300 310 4,123,000
30/08/2018 13,100 -0.30 -2.29 13,400 13,350 12,600 14,270 186,937,000
29/08/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 40 536,000
28/08/2018 13,400 -0.65 -4.85 13,400 13,450 12,550 10,080 135,072,000
27/08/2018 13,400 -0.10 -0.75 13,500 13,700 12,600 39,860 534,124,000
24/08/2018 13,500 0.30 2.22 13,200 13,600 13,500 60 810,000
23/08/2018 13,200 0.20 1.52 13,000 13,350 13,200 280 3,696,000
22/08/2018 13,000 -0.65 -5.00 13,650 13,450 13,000 2,160 28,080,000
21/08/2018 13,650 -0.05 -0.37 13,700 13,850 13,600 17,050 232,732,500
20/08/2018 13,700 0.05 0.36 13,700 14,000 12,850 4,820 66,034,000
17/08/2018 13,700 0.10 0.73 13,600 14,050 13,700 60 822,000
16/08/2018 13,600 -0.20 -1.47 13,800 13,850 12,900 4,200 57,120,000
15/08/2018 13,800 -0.05 -0.36 13,850 13,900 13,600 190 2,622,000
14/08/2018 13,850 0.15 1.08 13,700 13,850 13,150 70 969,500
13/08/2018 13,700 -0.10 -0.73 13,800 14,000 13,700 110 1,507,000
10/08/2018 13,800 -0.50 -3.62 14,300 13,850 13,500 200 2,760,000
09/08/2018 14,300 -0.10 -0.70 14,400 14,300 13,400 6,680 95,524,000
08/08/2018 14,400 0.30 2.08 14,100 15,000 13,500 10,090 145,296,000
07/08/2018 15,500 0.50 3.23 15,000 15,800 14,000 3,470 53,785,000
06/08/2018 15,000 0.50 3.33 14,500 15,000 13,550 4,580 68,700,000
03/08/2018 14,500 -1.00 -6.90 15,500 15,500 14,500 80 1,160,000
02/08/2018 15,500 -1.15 -7.42 16,650 15,500 15,500 400 6,200,000
01/08/2018 16,650 1.05 6.31 15,600 16,650 15,800 80 1,332,000
31/07/2018 15,600 0.60 3.85 15,000 15,800 15,500 16,500 257,400,000
30/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50 750,000
27/07/2018 15,000 0.80 5.33 14,200 15,150 15,000 100 1,500,000
26/07/2018 14,200 -0.65 -4.58 14,850 14,900 14,200 5,410 76,822,000
25/07/2018 14,850 0.15 1.01 14,850 15,100 14,850 350 5,197,500
24/07/2018 14,850 0.95 6.40 13,900 14,850 14,800 280 4,158,000
23/07/2018 13,900 0.90 6.47 13,000 13,900 13,800 280 3,892,000
20/07/2018 13,000 -0.95 -7.31 13,950 14,900 13,000 8,010 104,130,000
19/07/2018 13,950 -0.85 -6.09 14,800 15,300 13,950 40 558,000
18/07/2018 14,800 -0.30 -2.03 14,800 15,800 14,500 5,080 75,184,000
17/07/2018 14,800 -0.10 -0.68 14,900 15,900 14,500 5,390 79,772,000
16/07/2018 14,900 0.70 4.70 14,200 15,100 13,250 13,120 195,488,000
13/07/2018 14,200 -0.75 -5.28 14,950 14,900 14,200 40 568,000
12/07/2018 14,950 0.10 0.67 14,850 15,850 14,950 60 897,000
11/07/2018 14,850 -0.05 -0.34 14,900 14,950 14,000 880 13,068,000
10/07/2018 14,900 -1.10 -7.38 16,000 15,850 14,900 2,570 38,293,000
09/07/2018 16,000 0.90 5.63 15,100 16,000 16,000 180 2,880,000
06/07/2018 15,100 0.15 0.99 14,950 15,750 14,600 470 7,097,000
05/07/2018 14,950 -0.05 -0.33 15,000 14,950 14,000 190 2,840,500
04/07/2018 15,000 0.05 0.33 14,950 15,700 15,000 120 1,800,000
03/07/2018 14,950 -1.00 -6.69 14,950 15,850 13,950 37,290 557,485,500
02/07/2018 14,950 -0.05 -0.33 15,000 15,000 14,800 5,300 79,235,000
29/06/2018 15,000 -15.00 -100.00 15,000 0 0 80 1,200,000
28/06/2018 15,000 -1.00 -6.67 15,000 15,000 14,000 380 5,700,000
27/06/2018 15,000 0.10 0.67 14,900 15,900 14,950 2,690 40,350,000
26/06/2018 14,900 -0.10 -0.67 14,900 14,950 14,800 1,180 17,582,000
25/06/2018 14,900 -0.10 -0.67 15,000 15,000 14,900 2,030 30,247,000
21/06/2018 15,000 -0.10 -0.67 15,000 15,000 14,500 880 13,200,000
20/06/2018 15,000 0.05 0.33 14,950 15,900 15,000 2,410 36,150,000
19/06/2018 14,950 0.05 0.33 14,950 15,900 14,950 1,280 19,136,000
18/06/2018 14,950 0.95 6.35 14,000 14,950 14,850 2,890 43,205,500
17/06/2018 14,000 -0.45 -3.21 14,450 15,000 13,450 4,080 57,120,000
15/06/2018 14,000 -0.45 -3.21 14,450 15,000 13,450 4,080 57,120,000
14/06/2018 14,450 -1.05 -7.27 15,500 15,400 14,450 33,350 481,907,500
13/06/2018 15,500 -1.05 -6.77 15,500 16,500 14,450 28,830 446,865,000
12/06/2018 15,500 -0.10 -0.65 15,600 16,500 15,200 12,120 187,860,000
11/06/2018 15,600 -1.15 -7.37 16,750 17,000 15,600 14,230 221,988,000
10/06/2018 16,750 -0.05 -0.30 16,800 16,800 16,450 3,880 64,990,000
08/06/2018 16,750 -0.05 -0.30 16,800 16,800 16,450 3,880 64,990,000
06/06/2018 16,800 -0.20 -1.19 17,000 16,800 15,850 5,040 84,672,000
05/06/2018 17,000 0.40 2.35 16,600 17,000 16,950 280 4,760,000
04/06/2018 16,600 0.30 1.81 16,300 16,850 16,600 2,180 36,188,000
01/06/2018 16,300 0.10 0.61 16,200 17,000 15,100 338,880 5,523,744,000
31/05/2018 16,200 0.15 0.93 16,050 16,200 16,200 10 162,000
30/05/2018 16,050 0.05 0.31 16,000 16,250 14,900 3,630 58,261,500
29/05/2018 16,000 0.85 5.31 15,150 16,000 15,000 2,180 34,880,000
28/05/2018 15,150 0.95 6.27 14,200 15,150 15,150 6,780 102,717,000
25/05/2018 14,200 -1.00 -7.04 15,200 16,000 14,200 5,360 76,112,000
24/05/2018 15,200 -1.10 -7.24 16,300 16,700 15,200 2,050 31,160,000
23/05/2018 16,300 -1.00 -6.13 16,300 16,500 15,250 8,420 137,246,000
22/05/2018 16,300 -0.15 -0.92 16,450 16,700 15,450 68,000 1,108,400,000
21/05/2018 16,450 -0.25 -1.52 16,700 16,900 15,550 16,080 264,516,000
18/05/2018 16,700 0.50 2.99 16,200 17,000 15,500 1,970 32,899,000
17/05/2018 16,200 -0.30 -1.85 16,500 16,800 15,500 308,370 4,995,594,000
16/05/2018 16,500 -0.45 -2.73 16,950 17,500 15,900 36,130 596,145,000
15/05/2018 16,950 1.10 6.49 15,850 16,950 16,600 17,430 295,438,500
14/05/2018 15,850 -1.15 -7.26 17,000 17,000 15,850 1,690 26,786,500
11/05/2018 17,000 0.10 0.59 16,900 17,000 15,750 21,130 359,210,000
10/05/2018 16,900 0.40 2.37 16,500 17,000 15,600 15,380 259,922,000
09/05/2018 16,500 0.20 1.21 16,500 16,700 15,900 9,210 151,965,000
08/05/2018 16,500 -0.50 -3.03 17,000 16,550 16,200 1,280 21,120,000
07/05/2018 17,000 -0.35 -2.06 17,350 17,500 17,000 30,150 512,550,000
04/05/2018 17,350 0.75 4.32 16,600 17,400 16,600 9,870 171,244,500
03/05/2018 16,600 -1.20 -7.23 17,800 17,500 16,600 520 8,632,000
02/05/2018 17,800 -0.15 -0.84 17,800 17,800 16,600 9,990 177,822,000
27/04/2018 17,800 -0.05 -0.28 17,800 17,800 17,700 104,400 1,858,320,000
26/04/2018 17,800 -0.10 -0.56 17,900 17,900 16,650 140 2,492,000
25/04/2018 17,900 -0.15 -0.84 17,900 18,400 17,500 52,380 937,602,000
24/04/2018 17,900 -0.15 -0.84 17,900 18,400 17,500 52,380 937,602,000
23/04/2018 17,900 0.20 1.12 17,700 17,900 16,500 22,380 400,602,000
20/04/2018 17,700 -0.20 -1.13 17,900 17,700 16,650 140 2,478,000
19/04/2018 17,900 -0.35 -1.96 17,900 17,900 17,500 44,160 790,464,000
18/04/2018 17,900 1.10 6.15 16,800 17,900 15,650 950 17,005,000
15/04/2018 16,900 -0.10 -0.59 17,000 17,000 15,850 330 5,577,000
13/04/2018 16,900 -0.10 -0.59 17,000 17,000 15,850 330 5,577,000
12/04/2018 17,000 -0.40 -2.35 17,400 17,400 16,900 250 4,250,000
09/04/2018 17,400 -0.40 -2.30 17,400 17,400 16,200 4,650 80,910,000
06/04/2018 17,400 0.10 0.57 17,300 17,400 17,400 20 348,000
05/04/2018 17,300 0.30 1.73 17,000 17,400 17,250 110 1,903,000
04/04/2018 17,000 0.60 3.53 16,400 17,000 17,000 20 340,000
03/04/2018 16,400 -1.20 -7.32 17,600 17,500 16,400 17,830 292,412,000
02/04/2018 17,600 -17.60 -100.00 17,600 17,600 17,600 20 352,000
30/03/2018 17,600 -0.10 -0.57 17,700 17,600 17,600 10 176,000
29/03/2018 17,700 0.05 0.28 17,650 17,700 17,700 20 354,000
28/03/2018 17,650 -0.15 -0.85 17,800 17,800 17,650 150,360 2,653,854,000
27/03/2018 17,400 0.75 4.31 16,650 17,500 16,000 1,030 17,922,000
26/03/2018 17,400 0.75 4.31 16,650 17,500 16,000 1,030 17,922,000
25/03/2018 16,650 -1.25 -7.51 17,900 17,900 16,650 6,710 111,721,500
23/03/2018 16,650 -1.25 -7.51 17,900 17,900 16,650 6,710 111,721,500
22/03/2018 17,900 0.10 0.56 17,900 18,000 17,900 4,830 86,457,000
21/03/2018 17,900 0.15 0.84 17,750 18,000 17,000 23,700 424,230,000
20/03/2018 17,750 -0.75 -4.23 18,500 18,500 17,750 430 7,632,500
19/03/2018 18,500 -0.30 -1.62 18,800 18,800 17,500 21,340 394,790,000
16/03/2018 18,800 0.20 1.06 18,600 19,000 17,800 12,880 242,144,000
15/03/2018 18,600 -0.20 -1.08 18,600 19,000 17,500 97,490 1,813,314,000
14/03/2018 18,600 1.00 5.38 17,600 18,600 16,800 114,940 2,137,884,000
13/03/2018 17,600 0.10 0.57 17,500 18,700 16,800 279,060 4,911,456,000
12/03/2018 17,500 0.30 1.71 17,200 17,350 16,800 85,320 1,493,100,000
09/03/2018 17,350 0.15 0.86 17,200 17,350 16,800 63,400 1,099,990,000
08/03/2018 17,200 0.20 1.16 17,000 17,300 16,600 47,790 821,988,000
07/03/2018 17,000 -0.50 -2.94 17,000 17,000 16,500 28,880 490,960,000
06/03/2018 17,000 0.50 2.94 16,500 17,000 16,000 143,580 2,440,860,000
05/03/2018 16,500 0.30 1.82 16,500 17,650 16,500 19,640 324,060,000
02/03/2018 16,500 0.50 3.03 16,000 16,500 15,600 96,340 1,589,610,000
01/03/2018 16,000 -0.60 -3.75 16,600 16,550 15,500 31,440 503,040,000
28/02/2018 16,600 -0.20 -1.20 16,800 16,700 16,550 11,050 183,430,000
27/02/2018 16,800 -0.20 -1.19 17,000 16,800 16,000 46,230 776,664,000
26/02/2018 17,000 -0.10 -0.59 17,000 17,000 16,800 8,280 140,760,000
23/02/2018 17,000 -0.30 -1.76 17,300 17,300 16,600 29,790 506,430,000
22/02/2018 17,300 0.10 0.58 17,200 17,400 17,300 2,730 47,229,000
21/02/2018 17,200 0.00 ■■ 0.00 17,200 17,500 16,500 105,880 1,821,136,000
13/02/2018 17,200 0.10 0.58 17,100 17,500 16,500 41,650 716,380,000
12/02/2018 17,100 0.10 0.58 17,000 17,100 16,900 6,280 107,388,000
09/02/2018 17,000 0.30 1.76 16,700 17,000 15,550 21,110 358,870,000
08/02/2018 16,700 0.15 0.90 16,550 16,900 16,200 8,670 144,789,000
07/02/2018 16,550 0.05 0.30 16,500 17,000 16,000 134,190 2,220,844,500
06/02/2018 16,500 -1.15 -6.97 16,500 0 0 166,270 2,743,455,000
05/02/2018 17,000 -0.55 -3.24 16,500 17,000 15,950 5,830 99,110,000
03/02/2018 16,500 0.10 0.61 16,500 16,600 16,400 10,630 175,395,000
02/02/2018 16,500 0.10 0.61 16,500 16,600 16,400 10,630 175,395,000
01/02/2018 16,500 -0.10 -0.61 16,600 16,600 16,000 5,060 83,490,000
31/01/2018 16,600 0.10 0.60 16,500 16,700 16,500 14,620 242,692,000
30/01/2018 16,500 -0.35 -2.12 16,850 16,600 16,200 20,740 342,210,000
29/01/2018 16,850 -0.15 -0.89 17,000 16,850 16,000 72,860 1,227,691,000
28/01/2018 17,000 -0.10 -0.59 17,000 17,000 16,000 30,670 521,390,000
26/01/2018 17,000 -0.10 -0.59 17,000 17,000 16,000 30,670 521,390,000
25/01/2018 17,000 -0.10 -0.59 17,100 17,300 16,300 72,030 1,224,510,000
24/01/2018 17,000 -0.35 -2.06 17,350 17,350 17,000 73,070 1,242,190,000
22/01/2018 17,350 -0.25 -1.44 17,350 17,350 17,000 46,690 810,071,500
19/01/2018 17,350 -0.05 -0.29 17,350 17,500 16,900 77,950 1,352,432,500
18/01/2018 17,350 -0.05 -0.29 17,350 17,350 17,100 50,070 868,714,500
17/01/2018 17,350 -0.05 -0.29 17,400 17,400 17,100 39,240 680,814,000
16/01/2018 17,400 0.05 0.29 17,400 17,500 17,100 41,930 729,582,000
15/01/2018 17,400 -0.20 -1.15 17,400 17,400 17,200 41,260 717,924,000
12/01/2018 17,400 -0.35 -2.01 17,750 17,800 17,300 41,080 714,792,000
11/01/2018 17,750 0.05 0.28 17,700 17,900 17,500 53,260 945,365,000
10/01/2018 17,700 -0.05 -0.28 17,750 17,750 17,500 51,940 919,338,000
09/01/2018 17,750 -0.05 -0.28 17,800 17,800 17,600 38,760 687,990,000
08/01/2018 17,800 0.10 0.56 17,700 17,800 17,500 63,570 1,131,546,000
05/01/2018 17,700 -0.20 -1.13 17,700 17,700 17,100 38,860 687,822,000
04/01/2018 17,700 -0.10 -0.56 17,700 18,000 17,500 31,650 560,205,000
03/01/2018 17,700 0.20 1.13 17,500 17,700 17,500 31,650 560,205,000
02/01/2018 17,500 -0.20 -1.14 17,700 17,700 17,300 44,560 779,800,000
29/12/2017 17,700 -0.05 -0.28 17,700 17,800 17,600 35,250 623,925,000
28/12/2017 17,700 -0.10 -0.56 17,700 17,800 17,400 40,850 723,045,000
27/12/2017 17,700 0.20 1.13 17,700 17,900 17,600 49,370 873,849,000
26/12/2017 17,700 -0.30 -1.69 18,000 18,100 17,700 39,620 701,274,000
25/12/2017 18,000 -0.10 -0.56 18,000 18,300 17,800 38,630 695,340,000
24/12/2017 18,000 0.10 0.56 18,000 18,300 18,000 42,350 762,300,000
22/12/2017 18,000 0.10 0.56 18,000 18,300 18,000 42,350 762,300,000
21/12/2017 18,000 -0.10 -0.56 18,100 18,300 17,600 42,170 759,060,000
20/12/2017 18,100 -0.20 -1.10 18,300 18,400 17,900 53,620 970,522,000
19/12/2017 18,600 0.30 1.61 18,300 18,700 18,300 32,510 604,686,000
18/12/2017 17,400 -0.05 -0.29 17,450 17,450 17,300 6,560 114,144,000
15/12/2017 17,500 0.10 0.57 17,400 17,700 17,300 5,300 92,750,000
14/12/2017 17,200 0.10 0.58 17,100 17,300 17,100 11,410 196,252,000
13/12/2017 17,100 0.10 0.58 17,000 17,100 17,000 12,270 209,817,000
12/12/2017 17,050 0.05 0.29 17,000 17,100 17,000 10,060 171,523,000
11/12/2017 17,150 0.05 0.29 17,100 17,200 17,000 6,490 111,303,500
08/12/2017 16,900 -0.30 -1.78 17,200 17,200 16,800 9,400 158,860,000
07/12/2017 17,200 -0.05 -0.29 17,200 17,200 17,000 59,620 1,025,464,000
05/12/2017 17,200 0.00 ■■ 0.00 17,200 17,250 17,000 35,220 605,784,000
04/12/2017 17,200 -0.10 -0.58 17,300 17,400 16,700 45,230 777,956,000
01/12/2017 17,300 -0.05 -0.29 17,350 17,400 17,200 36,750 635,775,000
30/11/2017 17,350 -0.05 -0.29 17,400 17,400 17,000 36,180 627,723,000
29/11/2017 17,400 -0.10 -0.57 17,500 17,500 17,200 42,440 738,456,000
28/11/2017 17,500 0.10 0.57 17,400 17,600 17,200 26,560 464,800,000
27/11/2017 17,400 0.40 2.35 17,000 17,400 17,000 25,850 449,790,000
24/11/2017 17,000 -0.40 -2.30 17,400 17,400 17,000 73,070 1,242,190,000
23/11/2017 17,400 0.00 ■■ 0.00 17,400 17,500 17,200 19,490 339,126,000
22/11/2017 17,400 -0.10 -0.57 17,500 17,500 17,300 26,240 456,576,000
21/11/2017 17,500 0.00 ■■ 0.00 17,400 17,600 17,100 61,210 1,071,175,000
20/11/2017 17,500 0.10 0.57 17,400 17,600 17,000 198,630 3,476,025,000
17/11/2017 17,400 0.10 0.58 17,200 17,400 17,200 24,060 418,644,000
16/11/2017 17,300 0.10 0.58 17,200 17,400 16,900 4,400 76,120,000
15/11/2017 17,200 -0.20 -1.15 17,400 17,600 17,100 11,690 201,068,000
14/11/2017 17,400 0.40 2.35 17,000 17,400 17,000 2,350 40,890,000
13/11/2017 17,000 -0.60 -3.41 17,500 17,500 16,500 112,400 1,910,800,000
10/11/2017 17,600 0.00 ■■ 0.00 17,500 17,600 16,900 100,030 1,760,528,000
09/11/2017 17,600 -0.30 -1.68 17,800 17,900 17,600 103,280 1,817,728,000
08/11/2017 17,900 0.10 0.56 17,800 18,000 17,600 100,730 1,803,067,000
07/11/2017 17,800 0.00 ■■ 0.00 17,700 17,900 17,400 106,540 1,896,412,000
06/11/2017 17,800 -0.20 -1.11 18,000 18,100 17,700 14,310 254,718,000
03/11/2017 18,000 1.10 6.51 16,900 18,000 16,900 48,560 874,080,000
02/11/2017 16,900 0.10 0.60 16,700 16,900 16,400 6,730 113,737,000
01/11/2017 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 2,670 44,856,000
31/10/2017 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 10,960 184,128,000
30/10/2017 16,800 -0.30 -1.75 17,100 17,300 16,800 65,450 1,099,560,000
27/10/2017 17,100 -0.30 -1.72 17,400 17,450 16,700 27,720 474,012,000
26/10/2017 17,400 -0.10 -0.57 17,500 17,650 17,300 35,960 625,704,000
25/10/2017 17,500 -0.20 -1.13 17,700 17,800 17,500 39,250 686,875,000
24/10/2017 17,700 -0.20 -1.12 17,900 18,000 17,500 41,020 726,054,000
23/10/2017 17,900 -0.10 -0.56 18,000 18,300 17,200 217,740 3,897,546,000
20/10/2017 18,000 0.00 ■■ 0.00 18,000 18,400 17,900 45,890 826,020,000
19/10/2017 18,000 0.00 ■■ 0.00 18,000 18,100 17,500 45,410 817,380,000
18/10/2017 18,000 -0.20 -1.10 18,200 18,200 17,800 48,320 869,760,000
17/10/2017 18,200 -0.25 -1.36 18,450 18,450 18,000 64,310 1,170,442,000
16/10/2017 18,450 0.00 ■■ 0.00 18,450 18,500 18,300 52,260 964,197,000
13/10/2017 18,450 -0.05 -0.27 18,400 18,600 18,350 90,880 1,676,736,000
12/10/2017 18,500 -0.10 -0.54 18,500 18,700 18,400 107,470 1,988,195,000
11/10/2017 18,600 -0.10 -0.53 18,600 18,900 18,600 124,800 2,321,280,000
10/10/2017 18,700 -0.25 -1.32 19,000 19,000 18,500 149,310 2,792,097,000
09/10/2017 18,950 0.05 0.26 18,800 19,100 18,800 141,260 2,676,877,000
06/10/2017 18,900 0.10 0.53 18,700 19,000 18,700 105,100 1,986,390,000
05/10/2017 18,800 0.20 1.08 18,600 19,000 18,600 112,380 2,112,744,000
04/10/2017 18,600 0.15 0.81 18,400 18,700 18,400 102,630 1,908,918,000
03/10/2017 18,450 0.25 1.37 18,150 18,500 17,950 122,690 2,263,630,500
02/10/2017 18,200 -0.85 -4.46 19,050 19,100 18,200 109,090 1,985,438,000
29/09/2017 19,050 0.05 0.26 18,900 19,200 18,800 191,910 3,655,885,500
28/09/2017 19,000 -0.25 -1.30 19,250 19,400 18,950 124,140 2,358,660,000
27/09/2017 19,250 0.05 0.26 19,100 19,250 18,800 130,720 2,516,360,000
26/09/2017 19,200 0.10 0.52 19,100 19,400 18,700 171,250 3,288,000,000
25/09/2017 19,100 0.15 0.79 19,000 19,400 18,800 173,910 3,321,681,000
22/09/2017 18,950 0.15 0.80 18,600 19,100 18,600 188,530 3,572,643,500
21/09/2017 18,800 -0.35 -1.83 19,100 19,250 18,750 168,340 3,164,792,000
20/09/2017 19,150 -0.25 -1.29 19,400 19,500 19,000 178,270 3,413,870,500
19/09/2017 19,400 -0.20 -1.02 19,600 19,600 19,000 140,570 2,727,058,000
18/09/2017 19,600 0.60 3.16 19,000 19,700 18,900 195,420 3,830,232,000
15/09/2017 19,000 0.00 ■■ 0.00 18,900 19,000 18,700 103,200 1,960,800,000
14/09/2017 19,000 0.15 0.80 18,850 19,000 18,750 151,930 2,886,670,000
13/09/2017 18,850 0.35 1.89 18,300 18,850 18,300 244,930 4,616,930,500
12/09/2017 18,500 0.20 1.09 17,950 18,500 17,900 201,290 3,723,865,000
11/09/2017 18,300 -0.30 -1.61 18,300 18,600 18,100 140,070 2,563,281,000
08/09/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,000 160,350 2,982,510,000
07/09/2017 18,600 0.35 1.92 17,700 18,600 17,700 303,450 5,644,170,000
06/09/2017 18,250 -0.45 -2.41 18,650 18,700 18,000 221,100 4,035,075,000
05/09/2017 18,700 1.05 5.95 18,000 18,800 17,800 331,550 6,199,985,000
01/09/2017 17,650 1.15 6.97 16,100 17,650 16,100 326,400 5,760,960,000
31/08/2017 16,500 0.50 3.12 16,000 16,500 15,950 540,540 8,918,910,000
30/08/2017 16,000 -0.20 -1.23 16,500 16,500 15,900 66,470 1,063,520,000
29/08/2017 16,200 0.10 0.62 15,750 16,200 15,750 200,860 3,253,932,000
28/08/2017 16,100 0.10 0.63 15,800 16,200 15,800 159,220 2,563,442,000
25/08/2017 16,000 0.00 ■■ 0.00 15,700 16,200 15,700 53,920 862,720,000
24/08/2017 16,000 0.05 0.31 15,900 16,000 15,600 45,270 724,320,000
23/08/2017 15,950 0.05 0.31 15,900 16,000 15,800 59,110 942,804,500
22/08/2017 15,900 0.00 ■■ 0.00 15,500 15,900 15,500 52,600 836,340,000
21/08/2017 15,900 0.40 2.58 15,500 16,000 15,400 210,820 3,352,038,000
18/08/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 33,300 516,150,000
17/08/2017 15,500 -0.10 -0.64 15,600 15,600 15,400 165,200 2,560,600,000
16/08/2017 15,600 0.00 ■■ 0.00 15,500 15,600 15,400 111,600 1,740,960,000
15/08/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,300 113,600 1,772,160,000
14/08/2017 15,600 -0.10 -0.64 15,700 15,700 15,500 133,400 2,081,040,000
11/08/2017 15,700 0.00 ■■ 0.00 15,500 16,000 15,300 269,580 4,232,406,000
10/08/2017 15,700 0.00 ■■ 0.00 15,500 15,750 15,500 67,230 1,055,511,000
09/08/2017 15,700 0.00 ■■ 0.00 15,600 15,800 15,500 78,190 1,227,583,000
08/08/2017 15,700 -0.20 -1.26 16,000 16,000 15,600 116,440 1,828,108,000
07/08/2017 15,900 -0.45 -2.75 16,100 16,400 15,900 136,710 2,173,689,000
04/08/2017 16,350 0.05 0.31 16,300 16,750 16,200 156,120 2,552,562,000
03/08/2017 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 205,020 3,341,826,000
02/08/2017 16,300 -0.15 -0.91 16,300 16,450 16,000 115,820 1,887,866,000
01/08/2017 16,450 0.10 0.61 16,500 16,800 16,350 187,260 3,080,427,000
31/07/2017 16,350 0.05 0.31 16,000 16,350 15,800 159,740 2,611,749,000
28/07/2017 16,300 -0.20 -1.21 16,500 16,500 15,900 70,250 1,145,075,000
27/07/2017 16,500 0.00 ■■ 0.00 16,500 16,700 16,000 124,780 2,058,870,000
26/07/2017 16,500 0.10 0.61 16,400 16,700 16,000 139,690 2,304,885,000
25/07/2017 16,400 -0.25 -1.50 16,650 16,650 16,050 77,200 1,266,080,000
24/07/2017 16,650 0.00 ■■ 0.00 16,200 16,650 15,600 130,450 2,171,992,500
21/07/2017 16,650 -0.15 -0.89 16,500 16,850 16,100 65,060 1,083,249,000
20/07/2017 16,800 0.00 ■■ 0.00 16,500 16,950 16,400 124,950 2,099,160,000
19/07/2017 16,800 0.10 0.60 16,700 16,900 16,400 153,530 2,579,304,000
18/07/2017 16,700 -0.10 -0.60 16,800 16,850 16,400 129,150 2,156,805,000
17/07/2017 16,800 -0.05 -0.30 16,850 16,900 16,500 243,970 4,098,696,000
14/07/2017 16,850 -0.55 -3.16 17,400 17,400 16,850 183,620 3,093,997,000
13/07/2017 17,400 0.00 ■■ 0.00 17,400 17,500 16,950 235,920 4,105,008,000
12/07/2017 17,400 0.10 0.58 17,200 17,500 16,800 344,820 5,999,868,000
11/07/2017 17,300 -0.20 -1.14 17,200 17,400 16,900 115,030 1,990,019,000
10/07/2017 17,500 -0.20 -1.13 17,700 17,700 16,950 143,180 2,505,650,000
07/07/2017 17,700 -0.10 -0.56 17,600 18,000 17,500 56,910 1,007,307,000
06/07/2017 17,800 0.15 0.85 17,400 18,500 17,400 184,470 3,283,566,000
05/07/2017 17,650 0.00 ■■ 0.00 17,500 17,800 16,400 238,610 4,211,466,500
04/07/2017 17,650 -0.30 -1.67 17,700 18,000 17,650 140,600 2,481,590,000
03/07/2017 17,950 0.00 ■■ 0.00 17,750 18,200 17,700 191,870 3,444,066,500
30/06/2017 17,950 0.00 ■■ 0.00 17,950 17,950 17,600 70,220 1,260,449,000
29/06/2017 17,950 -0.05 -0.28 18,000 18,100 17,600 145,810 2,617,289,500
28/06/2017 18,000 0.30 1.69 17,700 18,200 17,500 244,480 4,400,640,000
27/06/2017 17,700 0.00 ■■ 0.00 17,600 18,200 17,500 251,940 4,459,338,000
26/06/2017 17,700 -0.10 -0.56 17,050 18,000 17,050 212,320 3,758,064,000
23/06/2017 17,800 0.00 ■■ 0.00 17,650 17,900 17,650 144,270 2,568,006,000
22/06/2017 17,800 1.00 5.95 17,100 17,950 17,100 237,730 4,231,594,000
21/06/2017 16,800 0.10 0.60 16,800 17,000 16,700 79,650 1,338,120,000
20/06/2017 16,700 0.00 ■■ 0.00 16,600 16,800 16,500 124,660 2,081,822,000
19/06/2017 16,700 -0.50 -2.91 16,800 17,000 16,700 62,890 1,050,263,000
16/06/2017 17,200 0.40 2.38 16,600 17,200 16,550 194,300 3,341,960,000
15/06/2017 16,800 0.00 ■■ 0.00 16,800 17,100 16,000 503,990 8,467,032,000
14/06/2017 16,800 0.00 ■■ 0.00 16,500 16,900 16,500 275,460 4,627,728,000
13/06/2017 16,800 0.00 ■■ 0.00 17,700 17,700 16,600 165,320 2,777,376,000
12/06/2017 16,800 0.55 3.38 17,100 17,100 16,250 247,680 4,161,024,000
09/06/2017 16,250 1.05 6.91 15,600 16,250 15,150 442,270 7,186,887,500
08/06/2017 15,200 0.10 0.66 15,200 15,400 15,000 202,290 3,074,808,000
07/06/2017 15,100 0.00 ■■ 0.00 15,500 15,500 15,100 131,010 1,978,251,000
06/06/2017 15,100 0.00 ■■ 0.00 15,100 15,350 15,000 185,100 2,795,010,000
05/06/2017 15,100 -0.20 -1.31 15,000 15,800 14,500 323,430 4,883,793,000
02/06/2017 15,300 -0.50 -3.16 15,300 15,700 15,100 106,380 1,627,614,000
01/06/2017 15,800 0.00 ■■ 0.00 15,850 16,300 15,800 145,790 2,303,482,000
31/05/2017 15,800 0.30 1.94 15,500 16,000 15,500 217,970 3,443,926,000
30/05/2017 15,500 1.00 6.90 14,200 15,500 14,200 431,520 6,688,560,000
29/05/2017 14,500 -1.00 -6.45 16,000 16,000 14,500 207,850 3,013,825,000
26/05/2017 15,500 0.00 ■■ 0.00 12,800 16,900 12,800 4,343,680 67,327,040,000
01/01/1970 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
(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