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 Xây Dựng Số 1
Construction Joint Stock Company No 1
Mã CK:      VC1      8.50      ■■ 0 (0%)      (cập nhật 14:30 29/03/2024)
Đang giao dịch
VC1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
28/03/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
27/03/2024 8,500 -0.20 -2.35 8,700 8,500 8,500 50 425,000
26/03/2024 8,700 0.40 4.60 8,300 8,700 8,700 50 435,000
25/03/2024 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 110 913,000
22/03/2024 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
21/03/2024 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 160 1,328,000
20/03/2024 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
19/03/2024 8,300 -0.40 -4.82 8,700 8,500 8,200 1,790 14,857,000
18/03/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,100 4,880 42,456,000
15/03/2024 8,700 0.60 6.90 8,100 8,700 8,700 10 87,000
14/03/2024 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
13/03/2024 8,100 0.20 2.47 7,900 8,100 7,900 170 1,377,000
12/03/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
11/03/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
08/03/2024 7,900 -0.10 -1.27 8,000 8,000 7,900 40 316,000
07/03/2024 8,000 -0.30 -3.75 8,300 8,000 8,000 1,000 8,000,000
06/03/2024 8,300 0.30 3.61 8,000 8,300 8,300 10 83,000
05/03/2024 8,000 -0.10 -1.25 8,100 8,300 8,000 7,650 61,200,000
04/03/2024 8,100 0.10 1.23 8,000 8,200 8,100 1,550 12,555,000
01/03/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
29/02/2024 8,000 -0.10 -1.25 8,100 8,000 8,000 300 2,400,000
28/02/2024 8,100 -0.10 -1.23 8,200 8,100 8,100 410 3,321,000
27/02/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 70 574,000
26/02/2024 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
23/02/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 50 410,000
22/02/2024 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
21/02/2024 8,200 -0.30 -3.66 8,500 8,200 8,200 20 164,000
20/02/2024 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
19/02/2024 8,500 -0.20 -2.35 8,700 8,500 8,500 2,000 17,000,000
16/02/2024 8,700 0.30 3.45 8,400 8,700 8,600 300 2,610,000
15/02/2024 8,400 0.20 2.38 8,200 8,500 8,200 6,200 52,080,000
07/02/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20,000 164,000,000
06/02/2024 8,200 -0.10 -1.22 8,300 8,200 8,200 20,000 164,000,000
05/02/2024 8,300 0.10 1.20 8,200 8,300 8,000 44,000 365,200,000
02/02/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 50,000 410,000,000
01/02/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 9,600 78,720,000
31/01/2024 8,200 0.20 2.44 8,000 8,200 8,200 19,900 163,180,000
30/01/2024 8,000 -0.20 -2.50 8,200 8,000 8,000 5,600 44,800,000
29/01/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 8,000 65,600,000
26/01/2024 8,200 0.20 2.44 8,000 8,200 8,000 7,000 57,400,000
25/01/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,000 48,000,000
24/01/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
23/01/2024 8,000 0.10 1.25 7,900 8,000 8,000 2,200 17,600,000
22/01/2024 7,900 -0.50 -6.33 8,400 9,000 7,900 12,200 96,380,000
19/01/2024 8,400 -0.50 -5.95 8,900 8,500 8,100 1,200 10,080,000
18/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
17/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
16/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
15/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
12/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
11/01/2024 8,900 0.50 5.62 8,400 8,900 8,400 200 1,780,000
10/01/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
09/01/2024 8,400 0.00 ■■ 0.00 8,400 8,900 8,400 9,000 75,600,000
08/01/2024 8,400 0.30 3.57 8,100 8,500 8,400 8,500 71,400,000
05/01/2024 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
04/01/2024 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 300 2,430,000
03/01/2024 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
02/01/2024 8,100 0.20 2.47 7,900 8,100 8,100 200 1,620,000
29/12/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
28/12/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
27/12/2023 7,900 -0.20 -2.53 8,100 7,900 7,800 1,100 8,690,000
26/12/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
25/12/2023 8,100 -0.50 -6.17 8,600 8,100 7,800 9,200 74,520,000
22/12/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
21/12/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
20/12/2023 8,600 -0.30 -3.49 8,900 8,600 8,600 500 4,300,000
19/12/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
18/12/2023 8,900 0.80 8.99 8,100 8,900 8,900 100 890,000
15/12/2023 8,100 -0.40 -4.94 8,500 8,100 8,000 2,500 20,250,000
14/12/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
13/12/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
12/12/2023 8,500 -0.90 -10.59 9,400 8,600 8,500 3,800 32,300,000
11/12/2023 9,400 0.80 8.51 8,600 9,400 9,400 100 940,000
08/12/2023 8,600 -0.90 -10.47 9,500 8,600 8,600 1,500 12,900,000
07/12/2023 9,500 0.80 8.42 8,700 9,500 9,400 200 1,900,000
06/12/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
05/12/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
04/12/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
01/12/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
30/11/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
29/11/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
28/11/2023 8,700 0.00 ■■ 0.00 8,700 8,700 7,900 700 6,090,000
27/11/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
24/11/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
23/11/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
22/11/2023 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 700 6,090,000
21/11/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,400 12,180,000
20/11/2023 8,700 0.70 8.05 8,000 8,700 8,700 100 870,000
17/11/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
16/11/2023 8,000 -0.80 -10.00 8,800 8,000 8,000 100 800,000
15/11/2023 8,800 0.50 5.68 8,300 8,800 8,800 100 880,000
14/11/2023 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
13/11/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 700 5,810,000
10/11/2023 8,300 0.20 2.41 8,100 8,300 8,200 500 4,150,000
09/11/2023 8,100 -0.60 -7.41 8,700 8,100 8,100 100 810,000
08/11/2023 8,700 0.60 6.90 8,100 8,700 8,700 100 870,000
07/11/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
06/11/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
03/11/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
02/11/2023 8,100 0.10 1.23 8,000 8,100 8,100 100 810,000
01/11/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
31/10/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
30/10/2023 8,000 -0.20 -2.50 8,200 8,000 8,000 500 4,000,000
27/10/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
26/10/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
25/10/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
24/10/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
23/10/2023 8,200 -0.70 -8.54 8,900 8,200 8,200 100 820,000
20/10/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
19/10/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
18/10/2023 8,900 -0.10 -1.12 9,000 8,900 8,900 7,000 62,300,000
17/10/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
16/10/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
13/10/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
12/10/2023 9,000 -0.20 -2.22 9,200 9,000 9,000 3,000 27,000,000
11/10/2023 9,200 0.60 6.52 8,600 9,200 9,200 100 920,000
10/10/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
09/10/2023 8,600 -0.80 -9.30 9,400 8,600 8,500 10,300 88,580,000
06/10/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
05/10/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
04/10/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
03/10/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
02/10/2023 9,400 0.40 4.26 9,000 9,400 9,300 300 2,820,000
29/09/2023 9,000 -0.20 -2.22 9,200 9,000 9,000 2,900 26,100,000
28/09/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
27/09/2023 9,200 -0.20 -2.17 9,400 9,200 8,600 7,100 65,320,000
26/09/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
21/09/2023 9,400 -0.10 -1.06 9,500 9,500 9,400 10,300 96,820,000
20/09/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 900 8,550,000
19/09/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
18/09/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
15/09/2023 9,500 -0.20 -2.11 9,700 9,500 9,000 400 3,800,000
14/09/2023 9,700 0.40 4.12 9,300 9,700 9,700 100 970,000
13/09/2023 9,300 -0.60 -6.45 9,900 9,300 9,300 200 1,860,000
12/09/2023 9,900 0.50 5.05 9,400 9,900 9,400 1,600 15,840,000
11/09/2023 9,400 -0.20 -2.13 9,600 9,400 9,400 300 2,820,000
08/09/2023 9,600 0.00 ■■ 0.00 9,600 9,700 9,200 15,400 147,840,000
07/09/2023 9,600 -0.30 -3.13 9,900 9,600 9,500 1,300 12,480,000
06/09/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,000 9,900,000
31/08/2023 9,800 0.20 2.04 9,600 9,800 9,100 6,000 58,800,000
30/08/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 9,500 91,200,000
29/08/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,100 4,500 43,200,000
28/08/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 13,400 128,640,000
25/08/2023 9,600 -0.10 -1.04 9,700 9,900 9,600 15,000 144,000,000
24/08/2023 9,700 0.30 3.09 9,400 9,700 9,400 1,800 17,460,000
23/08/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 8,200 77,080,000
22/08/2023 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 11,200 105,280,000
21/08/2023 9,400 0.10 1.06 9,300 9,400 9,000 2,800 26,320,000
18/08/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 15,900 147,870,000
17/08/2023 9,300 0.30 3.23 9,000 9,300 9,200 2,600 24,180,000
16/08/2023 9,400 0.20 2.13 9,200 9,400 9,400 100 940,000
15/08/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 4,800 44,160,000
14/08/2023 9,200 0.00 ■■ 0.00 9,200 9,400 9,200 9,900 91,080,000
11/08/2023 9,200 0.00 ■■ 0.00 9,200 9,200 8,700 5,200 47,840,000
10/08/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 3,300 30,360,000
09/08/2023 9,200 0.00 ■■ 0.00 9,200 9,300 8,400 18,200 167,440,000
08/08/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
07/08/2023 9,200 -0.10 -1.09 9,300 9,300 8,500 8,600 79,120,000
04/08/2023 9,300 0.30 3.23 9,000 9,300 9,300 500 4,650,000
03/08/2023 9,000 -0.40 -4.44 9,400 9,100 9,000 400 3,600,000
02/08/2023 9,400 -0.10 -1.06 9,500 9,400 9,400 100 940,000
01/08/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 21,400 203,300,000
31/07/2023 9,500 0.40 4.21 9,100 9,500 9,000 14,600 138,700,000
28/07/2023 9,100 -0.50 -5.49 9,600 9,700 9,100 16,000 145,600,000
27/07/2023 9,600 9.60 100.00 0 9,600 9,400 10,100 96,960,000
26/07/2023 9,600 -0.20 -2.08 9,800 9,700 9,300 11,400 109,440,000
25/07/2023 9,800 0.10 1.02 9,700 9,800 9,800 100 980,000
24/07/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,200 12,700 123,190,000
21/07/2023 9,700 -0.50 -5.15 10,200 9,700 9,300 14,400 139,680,000
20/07/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
19/07/2023 10,200 0.70 6.86 9,500 10,200 10,200 500 5,100,000
18/07/2023 9,500 -0.50 -5.26 10,000 9,600 9,500 4,600 43,700,000
17/07/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
14/07/2023 10,000 0.20 2.00 9,800 10,000 10,000 7,700 77,000,000
13/07/2023 9,800 -0.20 -2.04 10,000 10,100 9,800 23,500 230,300,000
12/07/2023 10,000 -0.40 -4.00 10,400 10,300 9,700 19,500 195,000,000
11/07/2023 10,400 -0.20 -1.92 10,600 10,400 10,000 11,100 115,440,000
10/07/2023 10,600 0.20 1.89 10,400 10,600 9,500 2,200 23,320,000
07/07/2023 10,400 0.40 3.85 10,000 10,600 10,000 5,800 60,320,000
06/07/2023 10,000 -0.80 -8.00 10,800 10,000 10,000 3,500 35,000,000
05/07/2023 10,800 -0.20 -1.85 11,000 10,800 10,100 7,600 82,080,000
04/07/2023 11,000 0.00 ■■ 0.00 11,000 12,000 10,200 68,000 748,000,000
03/07/2023 11,000 0.70 6.36 10,300 11,000 10,400 8,200 90,200,000
30/06/2023 10,300 -0.20 -1.94 10,500 10,300 10,200 2,100 21,630,000
29/06/2023 10,500 -0.50 -4.76 11,000 10,500 10,000 5,500 57,750,000
28/06/2023 11,000 0.40 3.64 10,600 11,000 9,900 6,400 70,400,000
27/06/2023 10,600 0.00 ■■ 0.00 10,600 11,400 9,700 10,300 109,180,000
26/06/2023 10,600 -0.10 -0.94 10,700 10,600 9,700 3,300 34,980,000
23/06/2023 10,700 0.30 2.80 10,400 10,700 9,600 18,900 202,230,000
22/06/2023 10,400 0.50 4.81 9,900 10,400 9,200 12,100 125,840,000
21/06/2023 9,900 9.90 100.00 0 0 0 0 0
20/06/2023 9,900 -0.10 -1.01 10,000 10,000 9,400 11,900 117,810,000
19/06/2023 10,000 0.70 7.00 9,300 10,000 9,000 6,700 67,000,000
16/06/2023 9,300 -0.10 -1.08 9,400 10,100 9,300 3,100 28,830,000
15/06/2023 9,400 -0.10 -1.06 9,500 9,600 9,400 14,200 133,480,000
14/06/2023 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 22,800 216,600,000
13/06/2023 9,500 0.00 ■■ 0.00 9,500 9,600 9,200 11,400 108,300,000
12/06/2023 9,500 -0.20 -2.11 9,700 9,600 9,500 7,600 72,200,000
09/06/2023 9,700 -0.20 -2.06 9,900 9,700 9,700 1,000 9,700,000
08/06/2023 9,900 0.40 4.04 9,500 9,900 9,500 10,400 102,960,000
07/06/2023 9,500 0.10 1.05 9,400 9,700 9,500 9,900 94,050,000
06/06/2023 9,400 -0.10 -1.06 9,500 9,400 9,400 2,400 22,560,000
05/06/2023 9,500 -0.10 -1.05 9,600 9,500 8,800 11,500 109,250,000
02/06/2023 9,600 -0.10 -1.04 9,700 10,500 9,600 700 6,720,000
01/06/2023 9,700 0.30 3.09 9,400 10,100 9,600 6,500 63,050,000
31/05/2023 9,400 0.80 8.51 8,600 9,400 8,500 47,400 445,560,000
30/05/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 35,100 301,860,000
29/05/2023 8,600 0.30 3.49 8,300 8,600 8,300 6,200 53,320,000
26/05/2023 8,300 0.40 4.82 7,900 8,300 8,000 5,400 44,820,000
25/05/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
24/05/2023 7,900 -0.60 -7.59 8,500 8,600 7,900 2,300 18,170,000
23/05/2023 8,500 -0.40 -4.71 8,900 8,500 8,100 1,000 8,500,000
22/05/2023 8,900 0.70 7.87 8,200 8,900 8,900 3,200 28,480,000
19/05/2023 8,200 -0.80 -9.76 9,000 8,500 8,200 500 4,100,000
18/05/2023 9,000 0.20 2.22 8,800 9,000 9,000 2,000 18,000,000
17/05/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,000 17,600,000
16/05/2023 8,800 0.70 7.95 8,100 8,800 8,500 2,100 18,480,000
15/05/2023 8,100 -0.20 -2.47 8,300 8,100 7,900 200 1,620,000
12/05/2023 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
11/05/2023 8,300 0.00 ■■ 0.00 8,300 8,800 8,300 2,500 20,750,000
10/05/2023 8,300 -0.50 -6.02 8,800 8,300 8,300 100 830,000
09/05/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
08/05/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
05/05/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,100 18,480,000
04/05/2023 8,800 0.60 6.82 8,200 8,800 8,100 200 1,760,000
28/04/2023 8,200 -0.30 -3.66 8,500 8,300 8,200 1,200 9,840,000
27/04/2023 8,500 0.30 3.53 8,200 8,500 8,000 1,100 9,350,000
26/04/2023 8,200 -0.40 -4.88 8,600 8,200 8,000 2,100 17,220,000
25/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
24/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
21/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
20/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
19/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
18/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
17/04/2023 8,600 -0.90 -10.47 9,500 8,700 8,600 1,500 12,900,000
14/04/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
13/04/2023 9,500 -0.50 -5.26 10,000 9,500 9,500 500 4,750,000
12/04/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
11/04/2023 10,000 0.50 5.00 9,500 10,300 8,600 92,300 923,000,000
10/04/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
07/04/2023 9,500 0.80 8.42 8,700 9,500 8,700 2,500 23,750,000
06/04/2023 8,700 0.70 8.05 8,000 8,700 8,100 300 2,610,000
05/04/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
04/04/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
03/04/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 200 1,600,000
31/03/2023 8,000 -0.30 -3.75 8,300 8,100 8,000 1,500 12,000,000
30/03/2023 8,300 0.60 7.23 7,700 8,300 8,300 1,600 13,280,000
29/03/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
28/03/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
27/03/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
24/03/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
23/03/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
22/03/2023 7,700 -0.50 -6.49 8,200 7,700 7,700 100 770,000
21/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
20/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
17/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
16/03/2023 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
15/03/2023 8,200 -0.10 -1.22 8,300 8,300 8,000 4,500 36,900,000
14/03/2023 8,300 0.50 6.02 7,800 8,300 7,800 1,300 10,790,000
13/03/2023 7,800 -0.30 -3.85 8,100 8,900 7,800 300 2,340,000
10/03/2023 8,100 -0.40 -4.94 8,500 8,100 8,100 100 810,000
09/03/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
08/03/2023 8,500 -0.50 -5.88 9,000 8,500 8,500 400 3,400,000
07/03/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
06/03/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
03/03/2023 9,000 0.80 8.89 8,200 9,000 8,700 1,100 9,900,000
02/03/2023 8,200 -0.50 -6.10 8,700 8,200 8,200 500,000 4,100,000,000
01/03/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
28/02/2023 8,700 0.10 1.15 8,600 8,700 8,000 2,100 18,270,000
27/02/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
24/02/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,000 25,800,000
23/02/2023 8,600 -0.80 -9.30 9,400 8,600 8,600 100 860,000
22/02/2023 9,400 0.40 4.26 9,000 9,400 9,400 100 940,000
21/02/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
20/02/2023 9,000 0.70 7.78 8,300 9,000 8,400 600 5,400,000
17/02/2023 8,300 -0.30 -3.61 8,600 8,400 8,300 1,000 8,300,000
16/02/2023 8,600 -0.40 -4.65 9,000 9,000 8,600 1,600 13,760,000
15/02/2023 9,000 -0.40 -4.44 9,400 9,000 9,000 1,200 10,800,000
14/02/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 8,600 80,840,000
13/02/2023 9,400 0.70 7.45 8,700 9,400 9,400 1,600 15,040,000
10/02/2023 8,700 -0.30 -3.45 9,000 8,700 8,700 100 870,000
09/02/2023 9,000 0.20 2.22 8,800 9,000 9,000 300 2,700,000
08/02/2023 8,800 -0.20 -2.27 9,000 8,800 8,800 100 880,000
07/02/2023 9,000 -0.50 -5.56 9,500 9,000 9,000 200 1,800,000
06/02/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
03/02/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
02/02/2023 9,500 -0.60 -6.32 10,100 9,600 9,300 1,600 15,200,000
01/02/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
31/01/2023 10,100 0.80 7.92 9,300 10,100 9,200 200 2,020,000
30/01/2023 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
27/01/2023 9,300 -0.90 -9.68 10,200 9,500 9,200 9,200 85,560,000
19/01/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
18/01/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
17/01/2023 10,200 0.60 5.88 9,600 10,200 10,200 100 1,020,000
16/01/2023 9,600 0.80 8.33 8,800 9,600 9,600 100 960,000
13/01/2023 8,800 -0.40 -4.55 9,200 9,000 8,800 600 5,280,000
12/01/2023 9,200 -0.90 -9.78 10,100 9,300 9,200 1,000 9,200,000
11/01/2023 10,100 0.70 6.93 9,400 10,100 10,100 100 1,010,000
10/01/2023 9,400 0.20 2.13 9,200 9,400 8,700 200 1,880,000
09/01/2023 9,200 0.60 6.52 8,600 9,400 8,500 2,900 26,680,000
06/01/2023 8,600 -0.70 -8.14 9,300 9,200 8,600 3,500 30,100,000
05/01/2023 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
04/01/2023 9,300 -0.80 -8.60 10,100 9,900 9,300 5,600 52,080,000
03/01/2023 10,100 0.10 0.99 10,000 10,100 9,100 200 2,020,000
30/12/2022 10,000 0.90 9.00 9,100 10,000 9,000 3,600 36,000,000
29/12/2022 9,100 -0.40 -4.40 9,500 10,300 8,800 1,500 13,650,000
28/12/2022 9,500 -0.50 -5.26 10,000 9,900 9,500 500 4,750,000
27/12/2022 10,000 0.70 7.00 9,300 10,000 9,300 200 2,000,000
26/12/2022 9,300 0.80 8.60 8,500 9,300 8,200 200 1,860,000
23/12/2022 8,500 -0.60 -7.06 9,100 9,900 8,500 300 2,550,000
22/12/2022 9,100 -0.90 -9.89 10,000 9,100 9,100 200 1,820,000
21/12/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,100 500 5,000,000
20/12/2022 10,000 0.80 8.00 9,200 10,000 8,500 300 3,000,000
19/12/2022 9,200 -0.60 -6.52 9,800 9,200 9,100 2,700 24,840,000
15/12/2022 10,700 0.70 6.54 10,000 10,700 10,700 100 1,070,000
14/12/2022 10,000 -0.40 -4.00 10,400 10,400 10,000 2,200 22,000,000
13/12/2022 10,400 0.90 8.65 9,500 10,400 8,700 200 2,080,000
12/12/2022 9,500 -0.30 -3.16 9,800 9,500 9,500 1,000 9,500,000
09/12/2022 9,800 0.80 8.16 9,000 9,800 9,800 200 1,960,000
08/12/2022 9,000 0.00 ■■ 0.00 9,000 9,900 8,500 11,500 103,500,000
07/12/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
06/12/2022 9,000 -0.90 -10.00 9,900 9,600 9,000 11,400 102,600,000
05/12/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 12,100 119,790,000
02/12/2022 9,900 0.90 9.09 9,000 9,900 8,200 11,300 111,870,000
01/12/2022 9,000 0.20 2.22 8,800 9,600 9,000 5,900 53,100,000
30/11/2022 8,800 -0.80 -9.09 9,600 10,200 8,800 200 1,760,000
29/11/2022 9,600 0.70 7.29 8,900 9,600 8,100 400 3,840,000
28/11/2022 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
25/11/2022 8,900 0.80 8.99 8,100 8,900 7,400 9,400 83,660,000
24/11/2022 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
23/11/2022 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
22/11/2022 8,100 0.70 8.64 7,400 8,100 7,700 5,700 46,170,000
21/11/2022 7,400 -0.50 -6.76 7,900 7,400 7,400 100 740,000
18/11/2022 7,900 -0.90 -11.39 8,800 7,900 7,900 200 1,580,000
17/11/2022 8,700 -0.10 -1.15 8,800 8,700 8,700 12,600 109,620,000
16/11/2022 8,800 0.70 7.95 8,100 8,800 7,300 6,000 52,800,000
15/11/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
14/11/2022 8,100 -0.90 -11.11 9,000 8,100 8,100 200 1,620,000
11/11/2022 9,000 -1.00 -11.11 10,000 9,000 9,000 400 3,600,000
10/11/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 500 5,000,000
09/11/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
08/11/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 1,100 11,000,000
07/11/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
04/11/2022 10,000 0.50 5.00 9,500 10,000 9,700 8,100 81,000,000
03/11/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
02/11/2022 9,500 -0.50 -5.26 10,000 10,700 9,500 4,100 38,950,000
01/11/2022 10,000 0.50 5.00 9,500 10,000 10,000 100 1,000,000
31/10/2022 9,500 0.80 8.42 8,700 9,500 9,500 2,700 25,650,000
28/10/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
27/10/2022 8,700 -0.30 -3.45 9,000 9,800 8,700 1,300 11,310,000
26/10/2022 9,000 0.00 ■■ 0.00 9,000 9,900 9,000 16,800 151,200,000
25/10/2022 9,000 0.00 ■■ 0.00 9,000 9,000 8,100 1,200 10,800,000
24/10/2022 9,000 -0.50 -5.56 9,500 9,000 9,000 500 4,500,000
21/10/2022 9,500 -0.70 -7.37 10,200 10,500 9,500 8,900 84,550,000
20/10/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
19/10/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
18/10/2022 10,200 -0.30 -2.94 10,500 10,200 10,000 9,000 91,800,000
17/10/2022 10,500 0.90 8.57 9,600 10,500 9,200 5,600 58,800,000
14/10/2022 9,600 -0.40 -4.17 10,000 10,000 9,500 17,100 164,160,000
13/10/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
12/10/2022 10,000 0.40 4.00 9,600 10,000 9,000 900 9,000,000
11/10/2022 9,600 -0.70 -7.29 10,300 9,600 9,600 200 1,920,000
07/10/2022 10,100 -0.10 -0.99 10,200 11,100 9,900 1,900 19,190,000
06/10/2022 10,200 0.00 ■■ 0.00 10,200 11,200 10,100 18,700 190,740,000
05/10/2022 10,200 -0.70 -6.86 10,900 10,300 10,200 1,100 11,220,000
04/10/2022 10,900 0.10 0.92 10,800 10,900 10,200 1,400 15,260,000
03/10/2022 10,800 -1.10 -10.19 11,900 11,900 10,800 5,200 56,160,000
30/09/2022 11,900 0.90 7.56 11,000 12,100 10,500 18,100 215,390,000
29/09/2022 11,000 1.00 9.09 10,000 11,000 10,200 72,900 801,900,000
28/09/2022 10,000 -0.20 -2.00 10,200 10,200 10,000 7,400 74,000,000
27/09/2022 10,200 -0.20 -1.96 10,400 10,900 10,200 11,100 113,220,000
26/09/2022 10,400 -0.80 -7.69 11,200 10,600 10,400 3,300 34,320,000
23/09/2022 11,200 1.00 8.93 10,200 11,200 10,200 164,500 1,842,400,000
22/09/2022 10,200 -0.40 -3.92 10,600 11,400 10,100 12,700 129,540,000
21/09/2022 10,600 -0.10 -0.94 10,700 11,600 10,500 1,900 20,140,000
20/09/2022 10,700 0.90 8.41 9,800 10,700 9,500 187,100 2,001,970,000
19/09/2022 9,800 -0.70 -7.14 10,500 10,300 9,800 16,000 156,800,000
16/09/2022 10,500 -0.10 -0.95 10,600 10,500 10,200 700 7,350,000
15/09/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,300 2,900 30,740,000
14/09/2022 10,600 -0.40 -3.77 11,000 12,100 10,100 11,100 117,660,000
13/09/2022 11,000 1.00 9.09 10,000 11,000 10,000 30,200 332,200,000
12/09/2022 10,000 -0.50 -5.00 10,500 10,500 10,000 7,100 71,000,000
09/09/2022 10,500 0.80 7.62 9,700 10,500 9,500 39,200 411,600,000
08/09/2022 9,700 0.20 2.06 9,500 10,200 9,500 10,300 99,910,000
07/09/2022 9,500 -0.40 -4.21 9,900 9,900 9,500 6,100 57,950,000
06/09/2022 9,900 -0.20 -2.02 10,100 10,000 9,800 1,100 10,890,000
05/09/2022 10,100 0.20 1.98 9,900 10,100 9,900 300 3,030,000
31/08/2022 9,900 -0.10 -1.01 10,000 9,900 9,900 900 8,910,000
30/08/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
29/08/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,200 2,100 21,000,000
26/08/2022 10,000 0.20 2.00 9,800 10,100 9,800 3,700 37,000,000
25/08/2022 9,800 -0.40 -4.08 10,200 10,000 9,600 15,100 147,980,000
24/08/2022 10,200 0.20 1.96 10,000 10,200 10,000 13,500 137,700,000
23/08/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 7,400 74,000,000
22/08/2022 10,000 -0.30 -3.00 10,300 10,200 9,900 10,400 104,000,000
19/08/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 18,500 190,550,000
18/08/2022 10,300 0.00 ■■ 0.00 10,300 10,500 10,100 7,700 79,310,000
17/08/2022 10,300 0.30 2.91 10,000 10,600 10,000 48,800 502,640,000
16/08/2022 10,000 -0.90 -9.00 10,900 10,700 10,000 194,400 1,944,000,000
15/08/2022 10,900 0.70 6.42 10,200 10,900 10,800 2,100 22,890,000
12/08/2022 10,200 -0.60 -5.88 10,800 10,700 10,000 18,100 184,620,000
11/08/2022 10,800 -0.10 -0.93 10,900 11,100 10,000 134,700 1,454,760,000
10/08/2022 10,900 0.40 3.67 10,500 11,000 10,000 12,500 136,250,000
09/08/2022 10,500 -0.50 -4.76 11,000 10,500 10,000 5,900 61,950,000
08/08/2022 11,000 -0.10 -0.91 11,100 11,400 10,100 9,700 106,700,000
05/08/2022 11,100 -0.80 -7.21 11,900 11,900 11,000 6,900 76,590,000
04/08/2022 11,900 0.90 7.56 11,000 12,000 11,900 800 9,520,000
03/08/2022 11,000 0.70 6.36 10,300 11,000 10,200 6,100 67,100,000
02/08/2022 10,300 -0.40 -3.88 10,700 11,000 9,800 12,100 124,630,000
01/08/2022 10,700 -0.30 -2.80 11,000 10,900 10,700 7,000 74,900,000
29/07/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
28/07/2022 11,000 0.10 0.91 10,900 11,400 10,300 8,200 90,200,000
27/07/2022 10,900 0.30 2.75 10,600 10,900 10,900 1,000 10,900,000
26/07/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
25/07/2022 10,600 -0.40 -3.77 11,000 10,600 10,000 3,300 34,980,000
22/07/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
21/07/2022 11,000 0.40 3.64 10,600 11,300 10,600 13,500 148,500,000
20/07/2022 10,600 -0.80 -7.55 11,400 10,800 10,600 6,600 69,960,000
19/07/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
18/07/2022 11,400 0.80 7.02 10,600 11,400 10,100 800 9,120,000
15/07/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,100 11,660,000
14/07/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
13/07/2022 10,600 -0.90 -8.49 11,500 10,600 10,500 2,200 23,320,000
12/07/2022 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
11/07/2022 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
08/07/2022 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
07/07/2022 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
06/07/2022 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
05/07/2022 11,500 0.90 7.83 10,600 11,500 9,700 200 2,300,000
04/07/2022 10,600 -1.00 -9.43 11,600 10,700 10,600 2,000 21,200,000
01/07/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
30/06/2022 11,600 0.30 2.59 11,300 11,600 10,400 4,600 53,360,000
29/06/2022 11,300 -0.20 -1.77 11,500 11,300 10,600 12,200 137,860,000
28/06/2022 11,500 0.70 6.09 10,800 11,500 11,500 100 1,150,000
27/06/2022 10,800 0.70 6.48 10,100 10,800 10,100 4,100 44,280,000
24/06/2022 10,100 -0.90 -8.91 11,000 10,100 10,100 2,300 23,230,000
23/06/2022 11,000 -0.40 -3.64 11,400 11,800 11,000 3,900 42,900,000
22/06/2022 11,400 1.00 8.77 10,400 11,400 11,400 300 3,420,000
21/06/2022 10,400 -1.10 -10.58 11,500 10,500 10,400 400 4,160,000
20/06/2022 11,500 -1.20 -10.43 12,700 11,500 11,500 5,100 58,650,000
17/06/2022 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
16/06/2022 12,700 0.50 3.94 12,200 12,700 12,700 100 1,270,000
15/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
14/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
13/06/2022 12,200 -1.20 -9.84 13,400 12,500 12,100 7,700 93,940,000
10/06/2022 13,400 0.40 2.99 13,000 13,600 11,700 19,200 257,280,000
09/06/2022 13,000 -1.40 -10.77 14,400 13,200 13,000 13,000 169,000,000
08/06/2022 14,400 1.20 8.33 13,200 14,400 14,400 2,000 28,800,000
07/06/2022 13,200 -1.40 -10.61 14,600 14,400 13,200 11,400 150,480,000
06/06/2022 14,600 -0.30 -2.05 14,900 14,600 13,500 2,000 29,200,000
03/06/2022 14,900 -0.20 -1.34 15,100 14,900 13,600 6,100 90,890,000
02/06/2022 15,100 -0.10 -0.66 15,200 15,200 13,700 8,300 125,330,000
01/06/2022 15,200 -0.10 -0.66 15,300 15,200 13,800 6,200 94,240,000
31/05/2022 15,300 0.00 ■■ 0.00 15,300 15,300 14,000 2,000 30,600,000
30/05/2022 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 200 3,060,000
27/05/2022 15,300 1.30 8.50 14,000 15,300 14,000 8,400 128,520,000
26/05/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
25/05/2022 14,000 0.00 ■■ 0.00 14,000 14,000 13,200 2,300 32,200,000
24/05/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
23/05/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 800 11,200,000
20/05/2022 14,000 -0.40 -2.86 14,400 14,000 14,000 5,200 72,800,000
19/05/2022 14,400 0.20 1.39 14,200 15,600 14,000 3,300 47,520,000
18/05/2022 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 400 5,680,000
17/05/2022 14,200 -0.20 -1.41 14,400 14,500 14,200 21,900 310,980,000
16/05/2022 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
13/05/2022 14,400 -0.10 -0.69 14,500 14,500 14,400 5,100 73,440,000
12/05/2022 14,500 0.00 ■■ 0.00 14,500 15,900 14,500 11,100 160,950,000
11/05/2022 14,500 -1.50 -10.34 16,000 14,500 14,500 100 1,450,000
10/05/2022 16,000 -0.30 -1.88 16,300 16,000 16,000 300 4,800,000
09/05/2022 16,300 -0.20 -1.23 16,500 16,300 14,900 600 9,780,000
29/04/2022 16,000 0.30 1.88 15,700 16,000 15,500 1,500 24,000,000
28/04/2022 15,700 -0.40 -2.55 16,100 15,700 15,500 3,000 47,100,000
27/04/2022 16,100 -0.10 -0.62 16,200 16,100 14,600 4,900 78,890,000
26/04/2022 16,200 0.40 2.47 15,800 17,000 14,400 8,300 134,460,000
25/04/2022 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
23/04/2022 17,400 0.70 4.02 16,700 18,300 15,500 140 2,436,000
22/04/2022 17,400 0.70 4.02 16,700 18,300 15,500 140 2,436,000
21/04/2022 16,700 -1.00 -5.99 17,700 16,700 16,000 1,210 20,207,000
20/04/2022 17,700 -0.30 -1.69 18,000 17,700 16,200 540 9,558,000
19/04/2022 18,000 -0.30 -1.67 18,300 18,000 16,600 2,330 41,940,000
18/04/2022 18,300 -0.20 -1.09 18,500 19,500 16,700 1,380 25,254,000
16/04/2022 18,500 -1.30 -7.03 19,800 18,500 18,000 1,070 19,795,000
15/04/2022 18,500 -1.30 -7.03 19,800 18,500 18,000 10,700 197,950,000
14/04/2022 19,800 0.00 ■■ 0.00 19,800 20,000 19,800 14,500 287,100,000
13/04/2022 19,800 -0.50 -2.53 20,300 20,500 19,800 3,700 73,260,000
12/04/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
08/04/2022 20,300 -0.70 -3.45 21,000 21,000 20,300 1,100 22,330,000
07/04/2022 21,000 -0.50 -2.38 21,500 21,400 20,100 47,200 991,200,000
06/04/2022 21,500 -1.40 -6.51 22,900 22,900 21,000 12,600 270,900,000
05/04/2022 22,900 0.00 ■■ 0.00 22,900 23,500 21,000 4,400 100,760,000
04/04/2022 22,900 -0.10 -0.44 23,000 23,000 22,900 200 4,580,000
01/04/2022 23,000 0.00 ■■ 0.00 23,000 24,000 21,000 7,600 174,800,000
31/03/2022 23,000 0.00 ■■ 0.00 23,000 0 0 0 0
30/03/2022 23,000 0.00 ■■ 0.00 23,000 25,000 23,000 28,700 660,100,000
29/03/2022 23,000 0.00 ■■ 0.00 23,000 24,000 23,000 7,500 172,500,000
28/03/2022 23,000 -1.00 -4.35 24,000 24,000 23,000 34,600 795,800,000
25/03/2022 24,000 0.10 0.42 23,900 26,100 23,600 645,000 15,480,000,000
24/03/2022 23,900 -0.10 -0.42 24,000 24,000 23,900 9,600 229,440,000
23/03/2022 24,000 -0.20 -0.83 24,200 24,200 23,600 19,800 475,200,000
22/03/2022 24,200 0.20 0.83 24,000 24,200 23,000 42,100 1,018,820,000
21/03/2022 24,000 0.30 1.25 23,700 24,000 22,800 4,800 115,200,000
18/03/2022 23,700 0.10 0.42 23,600 25,000 23,700 21,300 504,810,000
17/03/2022 23,600 1.10 4.66 22,500 23,700 22,500 23,400 552,240,000
16/03/2022 22,500 0.00 ■■ 0.00 22,500 22,900 22,000 10,400 234,000,000
15/03/2022 22,500 0.00 ■■ 0.00 22,500 22,900 20,500 23,800 535,500,000
14/03/2022 22,500 0.00 ■■ 0.00 22,500 22,500 21,200 200 4,500,000
11/03/2022 22,500 0.30 1.33 22,200 22,500 22,300 26,600 598,500,000
10/03/2022 22,200 0.00 ■■ 0.00 22,200 22,500 22,100 15,500 344,100,000
09/03/2022 22,200 -0.20 -0.90 22,400 22,200 21,800 13,000 288,600,000
08/03/2022 22,400 0.60 2.68 21,800 22,400 21,000 36,900 826,560,000
07/03/2022 21,800 0.50 2.29 21,300 21,800 20,500 42,900 935,220,000
04/03/2022 21,300 0.30 1.41 21,000 21,300 20,500 5,600 119,280,000
03/03/2022 21,000 0.40 1.90 20,600 21,200 19,200 5,400 113,400,000
02/03/2022 20,600 -0.10 -0.49 20,700 20,700 20,500 3,400 70,040,000
01/03/2022 20,700 -0.30 -1.45 21,000 21,000 20,200 2,500 51,750,000
28/02/2022 21,000 0.00 ■■ 0.00 21,000 21,000 20,000 19,300 405,300,000
25/02/2022 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 17,300 363,300,000
24/02/2022 21,000 -0.70 -3.33 21,700 21,000 20,500 22,200 466,200,000
23/02/2022 21,700 0.90 4.15 20,800 22,800 20,800 18,300 397,110,000
22/02/2022 20,800 -0.30 -1.44 21,100 20,800 20,700 4,400 91,520,000
21/02/2022 21,100 0.00 ■■ 0.00 21,100 21,500 21,000 6,400 135,040,000
18/02/2022 21,100 0.90 4.27 20,200 21,200 21,100 1,100 23,210,000
17/02/2022 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 100 2,020,000
16/02/2022 20,200 0.10 0.50 20,100 20,200 20,000 5,700 115,140,000
15/02/2022 20,100 0.00 ■■ 0.00 20,100 0 0 0 0
14/02/2022 20,100 0.00 ■■ 0.00 20,100 20,100 20,000 2,800 56,280,000
11/02/2022 20,100 -0.10 -0.50 20,200 20,300 19,500 5,200 104,520,000
10/02/2022 20,200 -1.30 -6.44 21,500 20,900 20,000 4,300 86,860,000
09/02/2022 21,500 1.00 4.65 20,500 21,600 20,900 1,000 21,500,000
08/02/2022 20,500 1.30 6.34 19,200 20,500 20,000 18,500 379,250,000
07/02/2022 19,200 -1.20 -6.25 20,400 19,500 18,500 12,700 243,840,000
28/01/2022 20,400 1.30 6.37 19,100 20,500 17,500 1,300 26,520,000
27/01/2022 19,100 -0.90 -4.71 20,000 20,000 18,300 11,100 212,010,000
26/01/2022 20,000 0.50 2.50 19,500 20,000 18,000 300 6,000,000
25/01/2022 19,500 -1.00 -5.13 20,500 19,500 18,600 4,000 78,000,000
24/01/2022 20,500 -2.20 -10.73 22,700 20,500 20,500 53,400 1,094,700,000
21/01/2022 22,700 1.80 7.93 20,900 22,700 22,700 100 2,270,000
20/01/2022 20,900 1.30 6.22 19,600 20,900 18,700 21,900 457,710,000
19/01/2022 19,600 1.00 5.10 18,600 19,600 18,100 17,600 344,960,000
18/01/2022 18,600 -1.00 -5.38 19,600 19,600 18,500 28,200 524,520,000
17/01/2022 19,600 -1.00 -5.10 20,600 21,000 19,600 10,600 207,760,000
14/01/2022 20,600 -0.40 -1.94 21,000 22,700 19,500 27,400 564,440,000
13/01/2022 21,000 -0.50 -2.38 21,500 21,600 21,000 5,900 123,900,000
12/01/2022 21,500 -2.10 -9.77 23,600 23,500 21,400 22,800 490,200,000
11/01/2022 23,600 -0.20 -0.85 23,800 26,100 23,000 102,300 2,414,280,000
10/01/2022 23,800 0.60 2.52 23,200 24,800 23,200 24,900 592,620,000
07/01/2022 23,200 1.90 8.19 21,300 23,400 21,800 47,100 1,092,720,000
06/01/2022 21,300 -0.70 -3.29 22,000 22,000 20,100 56,000 1,192,800,000
05/01/2022 22,000 -1.50 -6.82 23,500 23,500 22,000 19,900 437,800,000
04/01/2022 23,500 1.00 4.26 22,500 24,000 22,500 6,000 141,000,000
31/12/2021 22,500 -0.10 -0.44 22,600 22,500 20,500 22,900 515,250,000
30/12/2021 22,600 -1.40 -6.19 24,000 23,400 22,000 12,200 275,720,000
29/12/2021 24,000 0.00 ■■ 0.00 24,000 24,100 22,000 31,900 765,600,000
22/12/2021 19,100 0.70 3.66 18,400 19,100 18,400 38,700 739,170,000
21/12/2021 18,400 0.30 1.63 18,100 19,500 18,200 38,700 712,080,000
20/12/2021 18,100 0.70 3.87 17,400 18,100 17,300 62,800 1,136,680,000
17/12/2021 17,400 0.40 2.30 17,000 17,400 16,800 42,600 741,240,000
16/12/2021 17,000 0.20 1.18 16,800 17,500 16,800 10,400 176,800,000
15/12/2021 16,800 -0.20 -1.19 17,000 17,000 16,800 12,300 206,640,000
14/12/2021 16,800 0.10 0.60 16,700 17,000 16,700 39,600 665,280,000
13/12/2021 16,700 0.20 1.20 16,500 17,000 16,000 17,100 285,570,000
10/12/2021 16,500 1.00 6.06 15,500 16,800 16,000 75,500 1,245,750,000
09/12/2021 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 5,300 82,150,000
08/12/2021 15,500 -0.80 -5.16 16,300 16,000 15,500 3,300 51,150,000
07/12/2021 16,300 1.10 6.75 15,200 16,300 15,100 10,100 164,630,000
06/12/2021 15,200 -1.00 -6.58 16,200 16,500 15,200 30,600 465,120,000
03/12/2021 16,200 -1.00 -6.17 17,200 16,800 16,200 15,900 257,580,000
02/12/2021 17,200 0.40 2.33 16,800 17,300 16,200 43,200 743,040,000
01/12/2021 16,800 0.80 4.76 16,000 16,800 16,000 50,700 851,760,000
30/11/2021 16,000 -0.10 -0.63 16,100 16,200 15,600 30,800 492,800,000
29/11/2021 16,100 -0.10 -0.62 16,200 16,100 14,600 64,100 1,032,010,000
26/11/2021 16,200 -0.60 -3.70 16,800 16,200 15,700 13,900 225,180,000
25/11/2021 16,800 0.00 ■■ 0.00 16,800 16,800 15,200 11,600 194,880,000
24/11/2021 16,800 1.30 7.74 15,500 17,000 15,600 47,700 801,360,000
23/11/2021 15,500 0.40 2.58 15,100 15,500 13,600 51,000 790,500,000
22/11/2021 15,100 -1.60 -10.60 16,700 15,400 15,100 50,800 767,080,000
19/11/2021 16,700 -0.90 -5.39 17,600 17,600 15,900 42,400 708,080,000
18/11/2021 17,600 0.10 0.57 17,500 17,800 17,200 22,800 401,280,000
17/11/2021 17,500 0.40 2.29 17,100 18,400 17,100 50,700 887,250,000
16/11/2021 17,100 1.50 8.77 15,600 17,100 15,600 107,800 1,843,380,000
15/11/2021 15,600 1.40 8.97 14,200 15,600 14,300 113,400 1,769,040,000
12/11/2021 14,200 -0.10 -0.70 14,300 14,300 13,700 7,100 100,820,000
11/11/2021 14,300 0.70 4.90 13,600 14,500 13,700 14,900 213,070,000
10/11/2021 13,600 -0.50 -3.68 14,100 14,100 13,500 6,300 85,680,000
09/11/2021 14,100 -0.30 -2.13 14,400 14,400 13,500 10,500 148,050,000
08/11/2021 14,400 0.40 2.78 14,000 15,400 13,900 25,200 362,880,000
05/11/2021 14,000 0.80 5.71 13,200 14,000 13,200 1,900 26,600,000
04/11/2021 13,200 -0.80 -6.06 14,000 13,900 13,200 800 10,560,000
03/11/2021 14,000 -0.50 -3.57 14,500 15,000 13,200 36,000 504,000,000
02/11/2021 14,500 0.50 3.45 14,000 14,500 14,000 28,500 413,250,000
01/11/2021 14,000 -0.10 -0.71 14,100 14,000 13,100 7,400 103,600,000
29/10/2021 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 13,800 194,580,000
28/10/2021 14,100 -0.90 -6.38 15,000 14,100 13,500 35,900 506,190,000
27/10/2021 15,000 0.00 ■■ 0.00 15,000 15,000 14,000 7,800 117,000,000
26/10/2021 15,000 0.70 4.67 14,300 15,500 14,400 23,600 354,000,000
25/10/2021 14,300 1.30 9.09 13,000 14,300 12,700 76,300 1,091,090,000
22/10/2021 13,000 0.30 2.31 12,700 13,000 12,700 23,500 305,500,000
21/10/2021 12,700 0.10 0.79 12,600 12,700 12,500 800 10,160,000
20/10/2021 12,600 -0.10 -0.79 12,700 12,700 11,500 21,000 264,600,000
19/10/2021 12,700 0.00 ■■ 0.00 12,700 12,700 12,000 18,500 234,950,000
18/10/2021 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 1,200 15,240,000
15/10/2021 12,700 -0.30 -2.36 13,000 13,000 12,600 6,900 87,630,000
14/10/2021 13,000 0.50 3.85 12,500 13,200 12,500 48,600 631,800,000
13/10/2021 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 12,400 155,000,000
12/10/2021 12,500 0.00 ■■ 0.00 12,500 13,000 12,500 14,000 175,000,000
11/10/2021 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 20,900 261,250,000
08/10/2021 12,500 0.10 0.80 12,400 12,600 12,400 7,500 93,750,000
07/10/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 5,300 66,250,000
06/10/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 21,200 265,000,000
05/10/2021 12,500 -0.20 -1.60 12,700 12,500 12,500 14,100 176,250,000
04/10/2021 12,700 0.30 2.36 12,500 12,700 12,400 20,400 259,080,000
01/10/2021 12,400 -0.10 -0.81 12,500 12,500 12,400 14,800 183,520,000
30/09/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 5,200 65,000,000
29/09/2021 12,500 -0.20 -1.60 12,700 12,700 12,500 32,500 406,250,000
28/09/2021 12,700 0.20 1.57 12,600 12,700 12,200 14,000 177,800,000
27/09/2021 12,500 -0.10 -0.80 12,600 12,600 12,400 16,500 206,250,000
24/09/2021 12,600 -0.30 -2.38 12,900 12,700 12,400 17,000 214,200,000
23/09/2021 12,900 0.50 3.88 12,400 12,900 12,500 6,100 78,690,000
22/09/2021 12,400 -0.30 -2.42 12,700 13,100 12,400 16,900 209,560,000
21/09/2021 12,700 0.00 ■■ 0.00 12,700 12,800 12,100 11,000 139,700,000
20/09/2021 12,700 -0.20 -1.57 12,900 12,900 12,700 11,100 140,970,000
17/09/2021 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 64,000 825,600,000
16/09/2021 12,900 -0.10 -0.78 13,000 13,100 12,900 91,900 1,185,510,000
15/09/2021 13,000 0.50 3.85 12,500 13,000 12,200 24,400 317,200,000
14/09/2021 12,500 -0.20 -1.60 12,700 13,000 11,500 46,500 581,250,000
13/09/2021 12,700 0.10 0.79 12,600 13,600 12,500 44,000 558,800,000
10/09/2021 12,600 1.10 8.73 11,500 12,600 11,500 106,000 1,335,600,000
09/09/2021 11,500 0.00 ■■ 0.00 11,500 11,800 11,500 6,400 73,600,000
08/09/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 17,500 201,250,000
07/09/2021 11,500 -0.20 -1.74 11,700 11,700 11,300 25,800 296,700,000
06/09/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 34,900 408,330,000
01/09/2021 11,700 0.30 2.56 11,400 11,900 11,400 16,700 195,390,000
31/08/2021 11,400 -0.10 -0.88 11,500 11,900 11,300 30,400 346,560,000
30/08/2021 11,500 0.20 1.74 11,300 11,700 11,300 23,800 273,700,000
27/08/2021 11,300 -0.20 -1.77 11,500 11,500 11,000 23,600 266,680,000
26/08/2021 11,500 0.50 4.35 11,000 11,500 11,000 3,600 41,400,000
25/08/2021 11,000 -0.10 -0.91 11,100 11,500 11,000 46,900 515,900,000
24/08/2021 11,100 -0.30 -2.70 11,400 11,400 11,000 58,200 646,020,000
23/08/2021 11,400 0.70 6.14 10,700 11,500 11,200 37,900 432,060,000
20/08/2021 10,700 -0.20 -1.87 10,900 11,100 10,700 51,800 554,260,000
19/08/2021 10,900 -0.50 -4.59 11,400 11,600 10,900 82,700 901,430,000
18/08/2021 11,400 0.60 5.26 10,800 11,400 10,600 17,900 204,060,000
17/08/2021 10,800 0.20 1.85 10,600 10,800 10,600 25,200 272,160,000
16/08/2021 10,600 0.00 ■■ 0.00 10,600 10,900 10,600 17,800 188,680,000
13/08/2021 10,600 -0.60 -5.66 11,200 11,000 10,600 8,500 90,100,000
12/08/2021 11,200 0.20 1.79 11,000 11,300 10,700 22,900 256,480,000
11/08/2021 11,000 0.30 2.73 10,700 11,000 10,600 18,200 200,200,000
10/08/2021 10,700 0.10 0.93 10,600 11,000 10,600 13,000 139,100,000
09/08/2021 10,600 0.10 0.94 10,500 10,800 10,600 5,400 57,240,000
06/08/2021 10,500 0.00 ■■ 0.00 10,500 10,800 10,500 13,400 140,700,000
05/08/2021 10,500 -0.10 -0.95 10,600 10,500 10,100 10,400 109,200,000
04/08/2021 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 8,200 86,920,000
03/08/2021 10,600 0.50 4.72 10,100 10,600 10,100 24,100 255,460,000
02/08/2021 10,100 -0.40 -3.96 10,500 10,500 10,000 48,300 487,830,000
30/07/2021 10,500 0.30 2.86 10,200 10,600 10,000 14,100 148,050,000
29/07/2021 10,200 0.20 1.96 10,000 10,200 10,000 4,300 43,860,000
28/07/2021 10,000 -0.30 -3.00 10,300 10,200 10,000 7,200 72,000,000
27/07/2021 10,300 0.30 2.91 10,000 10,300 10,000 19,700 202,910,000
26/07/2021 10,000 -0.50 -5.00 10,700 10,100 10,000 3,700 37,000,000
23/07/2021 10,500 -0.20 -1.90 10,700 10,700 10,000 21,200 222,600,000
22/07/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,200 20,500 219,350,000
21/07/2021 10,700 0.30 2.80 10,400 10,800 10,700 11,100 118,770,000
20/07/2021 10,400 0.70 6.73 9,700 10,400 9,000 5,800 60,320,000
19/07/2021 9,700 -1.00 -10.31 10,700 10,700 9,700 48,800 473,360,000
16/07/2021 10,700 -0.60 -5.61 11,300 11,000 10,700 7,300 78,110,000
15/07/2021 11,300 0.90 7.96 10,400 11,300 9,900 700 7,910,000
14/07/2021 10,400 -0.90 -8.65 11,300 10,500 10,300 9,800 101,920,000
13/07/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,200 13,560,000
12/07/2021 11,300 0.30 2.65 11,000 11,500 9,900 11,200 126,560,000
09/07/2021 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 6,600 72,600,000
08/07/2021 11,000 0.00 ■■ 0.00 11,000 11,800 11,000 4,700 51,700,000
07/07/2021 11,000 0.00 ■■ 0.00 11,000 11,200 10,500 36,000 396,000,000
06/07/2021 11,000 -0.60 -5.45 11,600 11,800 10,900 17,800 195,800,000
05/07/2021 11,600 -0.30 -2.59 11,900 11,800 11,500 17,800 206,480,000
02/07/2021 11,900 0.00 ■■ 0.00 11,900 12,100 10,900 18,600 221,340,000
01/07/2021 11,900 0.10 0.84 11,800 12,200 11,800 16,400 195,160,000
30/06/2021 11,800 -0.20 -1.69 12,000 12,000 11,800 32,300 381,140,000
29/06/2021 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 24,300 291,600,000
28/06/2021 12,000 -0.10 -0.83 12,100 12,100 11,900 35,500 426,000,000
25/06/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 17,900 216,590,000
24/06/2021 12,100 0.10 0.83 12,000 12,100 12,000 32,600 394,460,000
23/06/2021 12,000 -0.10 -0.83 12,100 12,200 12,000 62,500 750,000,000
22/06/2021 12,100 -0.10 -0.83 12,200 12,200 12,100 18,000 217,800,000
21/06/2021 12,200 0.10 0.82 12,100 12,300 12,000 54,100 660,020,000
18/06/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 50,300 608,630,000
17/06/2021 12,100 -0.10 -0.83 12,200 12,400 12,100 49,600 600,160,000
16/06/2021 12,200 0.10 0.82 12,100 12,400 12,100 33,100 403,820,000
15/06/2021 12,200 -0.10 -0.82 12,300 12,300 12,200 30,200 368,440,000
14/06/2021 12,300 -0.10 -0.81 12,400 12,600 12,200 42,700 525,210,000
11/06/2021 12,400 0.40 3.23 12,000 12,400 12,100 90,600 1,123,440,000
10/06/2021 12,000 -0.20 -1.67 12,200 12,200 12,000 55,200 662,400,000
09/06/2021 12,200 0.10 0.82 12,100 12,200 12,000 72,700 886,940,000
08/06/2021 12,100 -0.10 -0.83 12,200 12,500 12,100 49,300 596,530,000
07/06/2021 12,200 -0.10 -0.82 12,300 12,400 12,100 19,200 234,240,000
04/06/2021 12,300 -0.20 -1.63 12,500 12,500 12,200 104,400 1,284,120,000
03/06/2021 12,500 -0.20 -1.60 12,700 12,700 12,500 62,900 786,250,000
02/06/2021 12,700 0.30 2.36 12,400 12,700 12,400 139,300 1,769,110,000
01/06/2021 12,400 0.30 2.42 12,100 12,600 12,200 78,800 977,120,000
31/05/2021 12,100 0.00 ■■ 0.00 12,000 12,100 11,900 54,300 657,030,000
28/05/2021 12,100 0.10 0.83 12,000 12,100 11,900 9,400 113,740,000
27/05/2021 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 38,600 463,200,000
26/05/2021 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 32,400 388,800,000
25/05/2021 12,000 -0.50 -4.17 12,500 12,300 12,000 32,600 391,200,000
24/05/2021 12,500 0.50 4.00 12,000 12,600 12,000 44,400 555,000,000
21/05/2021 12,000 -0.30 -2.50 12,300 12,400 12,000 32,500 390,000,000
20/05/2021 12,300 -0.10 -0.81 12,400 12,500 12,200 33,600 413,280,000
19/05/2021 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 67,900 841,960,000
18/05/2021 12,400 0.10 0.81 12,300 12,500 12,200 41,500 514,600,000
17/05/2021 12,300 -0.30 -2.44 12,600 12,600 12,000 104,600 1,286,580,000
14/05/2021 12,600 -0.10 -0.79 12,700 13,000 12,500 52,400 660,240,000
13/05/2021 12,700 0.10 0.79 12,600 13,300 12,600 144,400 1,833,880,000
12/05/2021 12,600 0.60 4.76 12,000 12,600 11,000 123,200 1,552,320,000
11/05/2021 12,000 0.10 0.83 11,900 12,400 11,800 83,700 1,004,400,000
10/05/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,200 41,500 493,850,000
07/05/2021 11,900 -0.60 -5.04 12,500 12,400 11,500 12,200 145,180,000
06/05/2021 12,500 0.70 5.60 11,800 12,800 11,000 209,300 2,616,250,000
05/05/2021 11,800 0.20 1.69 11,600 12,200 11,600 4,100 48,380,000
04/05/2021 11,800 0.90 7.63 10,900 11,800 10,900 89,800 1,059,640,000
29/04/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,000 54,600 595,140,000
28/04/2021 10,900 -0.30 -2.75 11,200 11,200 10,500 18,100 197,290,000
27/04/2021 11,200 -0.40 -3.57 11,600 11,300 10,500 23,700 265,440,000
26/04/2021 11,600 0.00 ■■ 0.00 11,600 12,000 10,500 52,800 612,480,000
23/04/2021 11,600 0.40 3.45 11,200 11,700 10,800 13,500 156,600,000
22/04/2021 11,200 -0.80 -7.14 12,000 12,000 11,200 75,100 841,120,000
20/04/2021 12,000 0.70 5.83 11,300 12,000 11,300 167,000 2,004,000,000
19/04/2021 11,300 -0.50 -4.42 11,800 12,200 11,200 64,600 729,980,000
16/04/2021 11,800 -0.80 -6.78 12,600 12,600 11,600 117,900 1,391,220,000
15/04/2021 12,600 -0.50 -3.97 13,100 13,000 12,400 73,800 929,880,000
14/04/2021 13,100 -0.20 -1.53 13,300 13,300 13,000 65,700 860,670,000
13/04/2021 13,300 0.40 3.01 12,900 13,800 12,900 298,500 3,970,050,000
12/04/2021 12,900 0.50 3.88 12,400 13,500 12,000 164,400 2,120,760,000
09/04/2021 12,400 -0.50 -4.03 12,900 12,900 12,100 129,200 1,602,080,000
08/04/2021 12,900 0.10 0.78 12,800 14,000 12,800 213,600 2,755,440,000
07/04/2021 12,800 1.10 8.59 11,700 12,800 11,800 197,700 2,530,560,000
06/04/2021 11,700 0.10 0.85 11,600 12,000 11,400 161,300 1,887,210,000
05/04/2021 11,600 0.60 5.17 11,000 11,800 11,000 206,500 2,395,400,000
02/04/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 110,100 1,211,100,000
01/04/2021 11,000 -0.10 -0.91 11,100 11,000 10,400 98,300 1,081,300,000
31/03/2021 11,100 0.00 ■■ 0.00 11,100 12,000 10,800 57,300 636,030,000
30/03/2021 11,100 0.80 7.21 10,300 11,300 10,300 215,000 2,386,500,000
29/03/2021 10,300 -0.90 -8.74 11,200 10,800 10,100 246,000 2,533,800,000
26/03/2021 11,200 -0.50 -4.46 11,700 12,800 10,700 94,600 1,059,520,000
25/03/2021 11,700 1.00 8.55 10,700 11,700 11,700 37,600 439,920,000
24/03/2021 10,700 0.90 8.41 9,800 10,700 9,800 1,280,000 13,696,000,000
23/03/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 227,900 2,233,420,000
22/03/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 9,500 93,100,000
19/03/2021 9,800 -9.80 -100.00 9,800 0 0 0 0
18/03/2021 9,800 -9.80 -100.00 9,800 0 0 0 0
17/03/2021 9,800 -0.10 -1.02 9,900 9,800 9,500 4,700 46,060,000
16/03/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100 990,000
15/03/2021 9,900 -9.90 -100.00 9,900 0 0 0 0
12/03/2021 9,900 0.70 7.07 9,200 9,900 9,900 100 990,000
11/03/2021 9,200 -9.20 -100.00 9,200 0 0 0 0
10/03/2021 9,200 -9.20 -100.00 9,200 0 0 0 0
09/03/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
08/03/2021 9,200 -0.70 -7.61 9,900 9,200 9,200 2,500 23,000,000
05/03/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100 990,000
04/03/2021 9,900 -9.90 -100.00 9,900 0 0 0 0
03/03/2021 9,900 -9.90 -100.00 9,900 0 0 0 0
02/03/2021 9,900 0.10 1.01 9,800 9,900 9,500 7,100 70,290,000
01/03/2021 9,800 -9.80 -100.00 9,800 0 0 0 0
26/02/2021 9,800 -9.80 -100.00 9,800 0 0 0 0
25/02/2021 9,800 -9.80 -100.00 9,800 0 0 0 0
24/02/2021 9,800 -0.10 -1.02 9,900 9,900 9,800 400 3,920,000
23/02/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,000 9,900,000
18/02/2021 9,900 -0.10 -1.01 10,000 9,900 9,900 100 990,000
17/02/2021 10,000 -10.00 -100.00 10,000 0 0 0 0
09/02/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
08/02/2021 10,000 -10.00 -100.00 10,000 0 0 0 0
05/02/2021 10,000 -10.00 -100.00 10,000 0 0 0 0
04/01/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
31/12/2020 8,500 -0.30 -3.53 8,800 8,500 8,500 20,000 170,000,000
30/12/2020 8,800 0.60 6.82 8,200 8,800 8,800 100 880,000
29/12/2020 8,200 -0.20 -2.44 8,400 8,500 8,200 2,140 17,548,000
25/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
23/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
22/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
21/12/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
20/12/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
18/12/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
17/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
16/12/2020 8,400 0.20 2.38 8,200 8,400 8,400 10 84,000
15/12/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
14/12/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
10/12/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
09/12/2020 8,200 -0.90 -10.98 9,100 8,200 8,200 10 82,000
08/12/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
04/12/2020 9,100 -0.10 -1.10 9,200 9,100 9,100 10 91,000
03/12/2020 9,100 -0.10 -1.10 9,200 9,100 9,100 10 91,000
02/12/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
01/12/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
30/11/2020 9,200 0.70 7.61 8,500 9,200 7,900 200 1,840,000
27/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
26/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
25/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
24/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
23/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
20/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
19/11/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,000 76,500,000
18/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
17/11/2020 8,500 -0.30 -3.53 8,800 8,800 8,500 50,800 431,800,000
16/11/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
13/11/2020 8,800 0.70 7.95 8,100 8,800 8,800 100 880,000
12/11/2020 8,100 -0.90 -11.11 9,000 8,100 8,100 2,000 16,200,000
10/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
09/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
06/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
05/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
04/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
03/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
02/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
30/10/2020 9,000 0.80 8.89 8,200 9,000 9,000 1,000 9,000,000
29/10/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
28/10/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
27/10/2020 8,200 0.60 7.32 7,600 8,200 6,900 200 1,640,000
26/10/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
23/10/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
22/10/2020 7,600 -0.40 -5.26 8,000 8,000 7,600 210 1,596,000
21/10/2020 8,000 -0.30 -3.75 8,300 8,000 8,000 2,700 21,600,000
20/10/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
19/10/2020 8,300 0.30 3.61 8,000 8,300 8,300 100 830,000
16/10/2020 8,000 0.10 1.25 7,900 8,000 8,000 100 800,000
14/10/2020 7,900 0.30 3.80 7,600 7,900 7,300 1,300 10,270,000
13/10/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
12/10/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 50 380,000
09/10/2020 7,600 -0.40 -5.26 8,000 7,600 7,600 100 760,000
07/10/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
05/10/2020 8,000 -0.10 -1.25 8,100 8,600 8,000 1,000 8,000,000
01/10/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
28/09/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
25/09/2020 8,100 0.40 4.94 7,700 8,100 7,100 600 4,860,000
24/09/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
23/09/2020 7,700 -0.60 -7.79 8,300 7,700 7,700 300 2,310,000
22/09/2020 8,300 0.60 7.23 7,700 8,300 7,000 340 2,822,000
21/09/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
18/09/2020 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 110 847,000
17/09/2020 7,700 -0.40 -5.19 8,100 7,700 7,300 200 1,540,000
16/09/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
15/09/2020 8,100 -0.40 -4.94 8,500 8,100 8,100 300 2,430,000
14/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
11/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
10/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
09/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
08/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
07/09/2020 8,500 0.50 5.88 8,000 8,500 8,500 1,000 8,500,000
04/09/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
03/09/2020 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 4,800 38,400,000
01/09/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
31/08/2020 8,000 -0.60 -7.50 8,600 8,000 8,000 100 800,000
28/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
27/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
26/08/2020 8,600 0.10 1.16 8,500 8,600 8,600 1,200 10,320,000
25/08/2020 8,500 -0.90 -10.59 9,400 8,500 8,500 200 1,700,000
24/08/2020 9,400 0.40 4.26 9,000 9,400 8,200 200 1,880,000
21/08/2020 9,000 -1.00 -11.11 10,000 9,000 9,000 300 2,700,000
20/08/2020 10,000 0.80 8.00 9,200 10,000 10,000 100 1,000,000
19/08/2020 9,200 0.70 7.61 8,500 9,300 8,500 130 1,196,000
18/08/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
17/08/2020 8,500 0.70 8.24 7,800 8,500 8,500 200 1,700,000
14/08/2020 7,800 -0.80 -10.26 8,600 8,000 7,800 180 1,404,000
13/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
12/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
11/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
10/08/2020 8,600 -0.90 -10.47 9,500 8,600 8,600 300 2,580,000
07/08/2020 9,500 -0.50 -5.26 10,000 9,500 9,500 100 950,000
06/08/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
05/08/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
04/08/2020 10,000 -0.40 -4.00 10,400 10,000 10,000 100 1,000,000
03/08/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
31/07/2020 10,400 -1.10 -10.58 11,500 10,400 10,400 100 1,040,000
30/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
29/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
28/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
27/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
24/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
23/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
22/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
21/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
20/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
17/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
16/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
15/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
14/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
13/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
10/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
09/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
08/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
07/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
06/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
03/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
02/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
01/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
30/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
26/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
25/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
24/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
23/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
22/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
19/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
18/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
16/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
12/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
11/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
10/06/2020 11,500 -1.20 -10.43 12,700 11,500 11,500 500 5,750,000
09/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
08/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
05/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
04/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
03/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
02/06/2020 12,700 1.10 8.66 11,600 12,700 12,700 10 127,000
29/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
28/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
26/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
25/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
21/05/2020 11,600 -1.20 -10.34 12,800 13,900 11,600 170 1,972,000
20/05/2020 11,600 -1.20 -10.34 12,800 13,900 11,600 170 1,972,000
19/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
18/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
15/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
14/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
11/05/2020 12,800 -1.40 -10.94 14,200 12,800 12,800 30 384,000
10/05/2020 12,800 -1.40 -10.94 14,200 12,800 12,800 30 384,000
08/05/2020 12,800 -1.40 -10.94 14,200 12,800 12,800 30 384,000
07/05/2020 14,200 -14.20 -100.00 14,200 0 0 0 0
06/05/2020 14,200 1.20 8.45 13,000 14,200 14,200 10 142,000
05/05/2020 14,200 1.20 8.45 13,000 14,200 14,200 10 142,000
29/04/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
28/04/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
27/04/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
26/04/2020 13,000 1.10 8.46 11,900 13,000 13,000 10 130,000
24/04/2020 13,000 1.10 8.46 11,900 13,000 13,000 10 130,000
23/04/2020 11,900 0.40 3.36 11,500 11,900 11,900 10 119,000
22/04/2020 11,500 0.90 7.83 10,600 11,500 11,500 10 115,000
21/04/2020 11,500 0.90 7.83 10,600 11,500 11,500 10 115,000
20/04/2020 10,600 -0.10 -0.94 10,700 10,600 10,000 30 318,000
19/04/2020 10,700 0.80 7.48 9,900 10,700 10,700 20 214,000
17/04/2020 10,700 0.80 7.48 9,900 10,700 10,700 20 214,000
16/04/2020 9,900 0.90 9.09 9,000 9,900 9,900 10 99,000
15/04/2020 9,000 0.80 8.89 8,200 9,000 9,000 10 90,000
14/04/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
13/04/2020 8,200 0.60 7.32 7,600 8,200 6,900 200 1,640,000
12/04/2020 7,600 -0.80 -10.53 8,400 7,600 7,600 10 76,000
10/04/2020 7,600 -0.80 -10.53 8,400 7,600 7,600 10 76,000
09/04/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
08/04/2020 8,400 0.70 8.33 7,700 8,400 8,400 20 168,000
07/04/2020 7,700 -0.80 -10.39 8,500 7,700 7,700 10 77,000
06/04/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
03/04/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
01/04/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
31/03/2020 8,500 -0.80 -9.41 9,300 8,500 8,500 10 85,000
30/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
27/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
26/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
25/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
23/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
20/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
18/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
17/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
16/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
13/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
12/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
11/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
06/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
05/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
02/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
27/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
25/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
24/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
21/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
20/02/2020 9,300 0.10 1.08 9,200 9,300 9,300 70 651,000
19/02/2020 9,200 -0.80 -8.70 10,000 9,200 9,200 30 276,000
17/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
14/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
13/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
11/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
07/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
06/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
05/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
04/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
03/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
22/01/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
21/01/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
20/01/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
17/01/2020 10,000 -1.00 -10.00 11,000 10,000 10,000 400 4,000,000
16/01/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
15/01/2020 11,000 0.30 2.73 10,700 11,000 11,000 100 1,100,000
13/01/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
09/01/2020 10,700 0.10 0.93 10,600 10,700 10,700 1,100 11,770,000
08/01/2020 10,600 -1.10 -10.38 11,700 10,600 10,600 300 3,180,000
06/01/2020 11,700 -11.70 -100.00 11,700 0 0 0 0
03/01/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 40 468,000
02/01/2020 11,700 -1.30 -11.11 13,000 11,700 11,700 10 117,000
31/12/2019 13,000 -0.60 -4.62 13,600 14,500 13,000 200 2,600,000
30/12/2019 13,600 1.20 8.82 12,400 13,600 13,600 10 136,000
27/12/2019 12,400 -1.10 -8.87 13,500 14,000 12,400 200 2,480,000
26/12/2019 13,500 1.20 8.89 12,300 13,500 13,500 100 1,350,000
24/12/2019 12,300 1.10 8.94 11,200 12,300 12,300 10 123,000
23/12/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
20/12/2019 11,200 1.00 8.93 10,200 11,200 11,200 100 1,120,000
19/12/2019 10,200 0.90 8.82 9,300 10,200 10,200 100 1,020,000
18/12/2019 9,300 0.80 8.60 8,500 9,300 9,300 90 837,000
17/12/2019 8,500 -0.50 -5.88 9,000 9,900 8,500 20 170,000
16/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
13/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
12/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
11/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
10/12/2019 9,000 -1.00 -11.11 10,000 9,000 9,000 10 90,000
09/12/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
06/12/2019 10,000 -1.00 -10.00 11,000 10,000 10,000 200 2,000,000
05/12/2019 11,000 -0.90 -8.18 11,900 11,000 11,000 20 220,000
04/12/2019 11,900 -1.30 -10.92 13,200 11,900 11,900 100 1,190,000
03/12/2019 13,200 -1.40 -10.61 14,600 13,200 13,200 200 2,640,000
02/12/2019 14,600 -14.60 -100.00 13,300 0 0 0 0
29/11/2019 14,600 1.30 8.90 13,300 14,600 14,600 100 1,460,000
28/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
27/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
26/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
25/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
22/11/2019 13,300 0.90 6.77 12,400 13,300 13,300 100 1,330,000
21/11/2019 12,400 -12.40 -100.00 12,400 0 0 0 0
20/11/2019 12,400 1.10 8.87 11,300 12,400 12,400 10 124,000
19/11/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
18/11/2019 11,300 0.90 7.96 10,400 11,300 11,300 100 1,130,000
15/11/2019 10,400 0.80 7.69 9,600 10,400 10,300 140 1,456,000
14/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
13/11/2019 9,600 0.00 ■■ 0.00 9,600 10,000 9,600 1,600 15,360,000
12/11/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 600 5,760,000
11/11/2019 9,600 -0.40 -4.17 10,000 9,600 9,600 140 1,344,000
08/11/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
07/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 3,100 31,000,000
06/11/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
05/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 800 8,000,000
04/11/2019 10,000 -1.00 -10.00 11,000 12,000 10,000 800 8,000,000
01/11/2019 11,000 1.00 9.09 10,000 11,000 9,000 400 4,400,000
31/10/2019 10,000 -0.80 -8.00 10,800 11,600 10,000 900 9,000,000
30/10/2019 10,800 0.90 8.33 9,900 10,800 9,000 1,700 18,360,000
29/10/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
28/10/2019 9,900 -0.70 -7.07 10,600 9,900 9,900 100 990,000
25/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
24/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
23/10/2019 10,600 -0.90 -8.49 11,500 10,600 10,600 800 8,480,000
22/10/2019 11,500 -0.40 -3.48 11,900 11,500 11,500 300 3,450,000
21/10/2019 11,900 -11.90 -100.00 11,900 0 0 0 0
18/10/2019 11,900 0.40 3.36 11,500 11,900 10,400 170 2,023,000
17/10/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
16/10/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
15/10/2019 11,500 -0.80 -6.96 12,300 11,500 11,500 56,800 653,200,000
14/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
11/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
10/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
09/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
08/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
07/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
04/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
03/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
02/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
30/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
27/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
26/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
25/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
24/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
23/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
20/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
19/09/2019 12,300 -0.20 -1.63 12,500 12,300 12,300 1,500 18,450,000
18/09/2019 12,500 -12.50 -100.00 12,500 0 0 0 0
17/09/2019 12,500 -12.50 -100.00 12,500 0 0 0 0
16/09/2019 12,500 -0.40 -3.20 12,900 12,500 12,500 310 3,875,000
13/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
12/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
11/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
10/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
09/09/2019 12,900 -12.90 -100.00 13,100 0 0 0 0
06/09/2019 12,900 -0.20 -1.55 13,100 12,900 12,900 6,800 87,720,000
05/09/2019 13,100 -13.10 -100.00 13,100 0 0 0 0
04/09/2019 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 10 131,000
26/08/2019 13,100 0.10 0.76 13,000 13,100 13,000 350 4,585,000
23/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
13/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,200 450 5,850,000
08/08/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 10 130,000
30/07/2019 13,500 1.00 7.41 12,500 13,700 13,000 910 12,285,000
26/07/2019 12,500 -1.30 -10.40 13,800 12,500 12,500 10 125,000
24/07/2019 13,800 -1.10 -7.97 14,900 14,000 13,800 20 276,000
22/07/2019 16,100 0.80 4.97 15,300 16,100 15,100 210 3,381,000
19/07/2019 15,300 -0.50 -3.27 15,800 15,300 15,300 10 153,000
18/07/2019 15,800 -1.00 -6.33 16,800 15,800 15,200 50 790,000
17/07/2019 16,800 1.40 8.33 15,400 16,800 13,900 40 672,000
16/07/2019 15,400 -1.70 -11.04 17,100 17,500 15,400 110 1,694,000
15/07/2019 17,100 -0.80 -4.68 17,900 17,200 16,200 90 1,539,000
12/07/2019 17,900 1.10 6.15 16,800 17,900 17,900 10 179,000
11/07/2019 16,800 -1.10 -6.55 17,900 16,800 16,800 30 504,000
10/07/2019 17,900 0.90 5.03 17,000 17,900 17,900 10 179,000
09/07/2019 17,000 1.00 5.88 16,000 17,100 14,400 40 680,000
08/07/2019 16,000 1.30 8.13 14,700 16,000 16,000 10 160,000
05/07/2019 14,700 1.30 8.84 13,400 14,700 12,300 50 735,000
04/07/2019 13,400 1.20 8.96 12,200 13,400 13,400 10 134,000
03/07/2019 12,200 0.00 ■■ 0.00 12,200 12,200 11,700 120 1,464,000
01/07/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 60 732,000
28/06/2019 12,200 -1.30 -10.66 13,500 12,200 12,200 10 122,000
25/06/2019 13,500 -0.60 -4.44 14,100 13,500 13,000 30 405,000
24/06/2019 14,100 -1.50 -10.64 15,600 14,100 14,100 10 141,000
19/06/2019 15,600 -1.70 -10.90 17,300 19,000 15,600 30 468,000
18/06/2019 15,600 -1.70 -10.90 17,300 19,000 15,600 30 468,000
11/06/2019 15,900 1.30 8.18 14,600 15,900 15,900 10 159,000
10/06/2019 14,600 0.90 6.16 13,700 14,600 14,600 10 146,000
09/06/2019 13,700 1.20 8.76 12,500 13,700 13,700 10 137,000
07/06/2019 13,700 1.20 8.76 12,500 13,700 13,700 10 137,000
06/06/2019 12,500 1.10 8.80 11,400 12,500 11,700 70 875,000
05/06/2019 12,500 1.10 8.80 11,400 12,500 11,700 70 875,000
31/05/2019 11,400 -1.20 -10.53 12,600 11,400 11,400 10 114,000
30/05/2019 11,400 -1.20 -10.53 12,600 11,400 11,400 10 114,000
29/05/2019 12,600 -1.40 -11.11 14,000 12,600 12,600 10 126,000
20/05/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
19/05/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
17/05/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
16/05/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
15/05/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
14/05/2019 13,000 0.30 2.31 12,700 13,000 13,000 10 130,000
13/05/2019 12,700 -1.30 -10.24 14,000 13,200 12,700 40 508,000
12/05/2019 12,700 -1.30 -10.24 14,000 13,200 12,700 40 508,000
10/05/2019 12,700 -1.30 -10.24 14,000 13,200 12,700 40 508,000
26/04/2019 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
25/04/2019 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
04/04/2019 14,500 1.30 8.97 13,200 14,500 14,500 1,980 28,710,000
03/04/2019 14,500 1.30 8.97 13,200 14,500 14,500 1,980 28,710,000
19/03/2019 13,200 -1.20 -9.09 14,400 13,200 13,200 10 132,000
18/03/2019 14,400 -1.60 -11.11 16,000 14,400 14,400 10 144,000
15/03/2019 16,000 1.00 6.25 15,000 16,000 15,000 310 4,960,000
13/03/2019 15,000 -1.50 -10.00 16,500 15,000 15,000 80 1,200,000
12/03/2019 16,500 1.50 9.09 15,000 16,500 16,300 400 6,600,000
11/03/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 630 9,450,000
22/02/2019 15,400 -1.70 -11.04 17,100 15,400 15,400 10 154,000
15/02/2019 17,100 1.50 8.77 15,600 17,100 14,100 30 513,000
11/02/2019 14,300 1.30 9.09 13,000 14,300 12,000 20 286,000
02/01/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
28/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
27/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
26/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 600 7,800,000
25/12/2018 13,000 0.40 3.08 12,600 13,000 13,000 2,000 26,000,000
24/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
21/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
20/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
19/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
18/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
17/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
14/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
13/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
12/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
11/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
10/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
07/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
06/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
05/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
04/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
03/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
29/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
28/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
27/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
26/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
23/11/2018 12,600 -1.40 -11.11 14,000 12,600 12,600 100 1,260,000
22/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
21/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
20/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
19/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
14/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
13/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
12/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
08/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
07/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
06/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
02/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
01/11/2018 14,000 1.00 7.14 13,000 14,000 14,000 3,300 46,200,000
31/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
30/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
29/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
26/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
25/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
24/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
23/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 700 9,100,000
22/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
19/10/2018 13,000 -1.00 -7.69 14,000 13,000 13,000 100 1,300,000
18/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
17/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/10/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 93,000 1,302,000,000
12/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
11/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
10/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
08/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/10/2018 14,000 0.60 4.29 13,400 14,000 14,000 11,000 154,000,000
04/10/2018 13,400 -1.40 -10.45 14,800 13,400 13,400 300 4,020,000
03/10/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
02/10/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
01/10/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
28/09/2018 14,800 1.30 8.78 13,500 14,800 12,700 300 4,440,000
27/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
26/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
25/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
24/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
21/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
20/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
19/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
18/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
17/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
14/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
13/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
12/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
11/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
10/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
07/09/2018 13,500 -0.50 -3.70 14,000 13,500 13,500 100 1,350,000
06/09/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/09/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
04/09/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
31/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
30/08/2018 14,000 0.20 1.43 13,800 14,000 14,000 20,000 280,000,000
29/08/2018 13,800 1.20 8.70 12,600 13,800 13,800 10,900 150,420,000
28/08/2018 12,600 -12.60 -100.00 14,000 0 0 0 0
27/08/2018 12,600 -1.40 -11.11 14,000 12,600 12,600 400 5,040,000
24/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
23/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
22/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
21/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
20/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
17/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 18,700 261,800,000
14/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
13/08/2018 14,000 -0.40 -2.86 14,400 14,000 13,000 18,700 261,800,000
10/08/2018 14,400 -1.50 -10.42 15,900 14,400 14,400 400 5,760,000
09/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
08/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
07/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
06/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
03/08/2018 15,900 1.30 8.18 14,600 15,900 15,900 100 1,590,000
02/08/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
01/08/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
31/07/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
30/07/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
27/07/2018 14,600 0.60 4.11 14,000 14,600 14,600 100 1,460,000
26/07/2018 14,000 -0.90 -6.43 14,900 16,200 13,900 60,100 841,400,000
25/07/2018 14,900 1.20 8.05 13,700 14,900 14,900 100 1,490,000
24/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
23/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
20/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
19/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
18/07/2018 13,700 1.20 8.76 12,500 13,700 13,700 100 1,370,000
17/07/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
16/07/2018 12,500 1.10 8.80 11,400 12,500 12,500 100 1,250,000
13/07/2018 11,400 -1.20 -10.53 12,600 13,700 11,400 400 4,560,000
12/07/2018 12,600 -1.20 -9.52 13,800 15,000 12,600 2,100 26,460,000
11/07/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
10/07/2018 13,800 1.10 7.97 12,700 13,800 13,800 100 1,380,000
09/07/2018 12,700 1.10 8.66 11,600 12,700 12,700 100 1,270,000
06/07/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
05/07/2018 11,600 -1.20 -10.34 12,800 11,600 11,600 100 1,160,000
04/07/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
03/07/2018 12,800 -1.40 -10.94 14,200 12,800 12,800 3,900 49,920,000
02/07/2018 14,200 -1.50 -10.56 15,700 14,200 14,200 100 1,420,000
29/06/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
28/06/2018 15,700 1.40 8.92 14,300 15,700 15,700 100 1,570,000
27/06/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
26/06/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
25/06/2018 14,300 1.30 9.09 13,000 14,300 14,300 100 1,430,000
22/06/2018 13,000 1.10 8.46 11,900 13,000 11,900 500 6,500,000
21/06/2018 11,900 0.20 1.68 11,700 11,900 11,700 2,000 23,800,000
20/06/2018 11,700 -1.30 -11.11 13,000 13,500 11,700 200 2,340,000
19/06/2018 13,000 -0.40 -3.08 13,400 13,000 13,000 100 1,300,000
18/06/2018 14,600 -13.40 -91.78 13,400 0 0 0 0
15/06/2018 14,600 -13.40 -91.78 13,400 0 0 0 0
14/06/2018 14,600 -1.30 -8.90 15,900 15,300 14,600 1,600 23,360,000
13/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
12/06/2018 15,900 1.40 8.81 14,500 15,900 14,500 2,100 33,390,000
11/06/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 22,000 319,000,000
08/06/2018 14,500 0.50 3.45 14,000 14,500 14,500 1,000 14,500,000
07/06/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 28,000 392,000,000
06/06/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
05/06/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,000 28,000,000
04/06/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
01/06/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
31/05/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
30/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,500 35,000,000
29/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,900 54,600,000
28/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 12,400 173,600,000
25/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,000 42,000,000
24/05/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
23/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 18,000 252,000,000
22/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,200 44,800,000
21/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,500 49,000,000
18/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
17/05/2018 14,000 -0.40 -2.86 14,400 14,200 14,000 6,900 96,600,000
16/05/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 200 2,880,000
15/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
14/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
11/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
10/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
09/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
08/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
07/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
04/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
03/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
02/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
27/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
26/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
24/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
23/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
20/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
19/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
18/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
13/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
12/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
11/04/2018 12,000 0.40 3.33 11,600 12,000 12,000 600 7,200,000
10/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
09/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
06/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
05/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
04/04/2018 11,600 1.00 8.62 10,600 11,600 11,600 100 1,160,000
03/04/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
02/04/2018 10,600 -1.00 -9.43 11,600 10,600 10,600 100 1,060,000
30/03/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
29/03/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
28/03/2018 11,600 0.60 5.17 11,000 12,100 11,200 600 6,960,000
27/03/2018 11,000 -1.00 -9.09 12,000 11,000 11,000 100 1,100,000
26/03/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
23/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
22/03/2018 12,000 -1.30 -10.83 13,300 12,000 12,000 100 1,200,000
21/03/2018 13,300 -1.40 -10.53 14,700 13,300 13,300 1,200 15,960,000
20/03/2018 14,700 1.20 8.16 13,500 14,700 14,700 100 1,470,000
19/03/2018 13,500 1.20 8.89 12,300 13,500 13,500 100 1,350,000
16/03/2018 12,300 0.30 2.44 12,000 12,300 12,300 100 1,230,000
15/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
14/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
13/03/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
12/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
09/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
08/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
07/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
06/03/2018 12,000 0.50 4.17 11,500 12,100 11,900 36,500 438,000,000
05/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
02/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
01/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
28/02/2018 11,500 -1.10 -9.57 12,600 11,500 11,500 100 1,150,000
27/02/2018 12,600 -0.10 -0.79 12,700 12,600 12,000 2,900 36,540,000
26/02/2018 12,700 0.10 0.79 12,600 12,700 12,700 4,000 50,800,000
23/02/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
22/02/2018 12,600 0.10 0.79 12,500 12,600 12,600 12,300 154,980,000
21/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
13/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
12/02/2018 12,500 0.30 2.40 12,200 12,500 12,500 10,000 125,000,000
09/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
08/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
07/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
06/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
05/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
02/02/2018 12,200 -0.70 -5.74 12,900 12,200 12,200 100 1,220,000
01/02/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
31/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
30/01/2018 12,900 -0.70 -5.43 13,600 13,000 12,900 700 9,030,000
29/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
26/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
25/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
24/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
23/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
22/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
19/01/2018 13,600 0.50 3.68 13,100 13,600 13,600 100 1,360,000
18/01/2018 13,100 -0.40 -3.05 13,500 13,100 13,100 100 1,310,000
17/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
16/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,400 18,900,000
15/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,600 21,600,000
12/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
11/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,300 44,550,000
10/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
09/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
08/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
05/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
04/01/2018 13,500 0.40 2.96 13,100 13,500 12,200 1,700 22,950,000
03/01/2018 13,100 -0.70 -5.34 13,800 13,100 13,100 100 1,310,000
02/01/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
29/12/2017 13,800 0.30 2.17 13,500 13,800 13,800 200 2,760,000
28/12/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
27/12/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 700 9,450,000
26/12/2017 13,500 0.40 2.96 13,100 13,500 13,400 2,500 33,750,000
25/12/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,400 18,340,000
22/12/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 2,000 26,200,000
21/12/2017 13,100 -13.10 -100.00 13,100 0 0 0 0
20/12/2017 13,100 -0.20 -1.53 13,300 13,100 13,000 1,700 22,270,000
19/12/2017 13,300 0.10 0.75 13,200 13,300 13,300 200 2,660,000
18/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 8,900 117,480,000
15/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
14/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 500 6,600,000
13/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
12/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
11/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
08/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
07/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
05/12/2017 13,200 0.00 ■■ 0.00 0 0 0 0 0
04/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
30/11/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/11/2017 13,200 -1.30 -8.97 13,200 13,200 13,200 100 1,320,000
28/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
24/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
22/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
21/11/2017 14,500 0.50 3.57 14,500 14,500 14,500 1,100 15,950,000
20/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
17/11/2017 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 3,000 42,000,000
16/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
15/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 7,000 98,000,000
14/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 300 4,200,000
13/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
09/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,500 21,000,000
08/11/2017 14,000 0.50 3.70 14,000 14,000 14,000 2,400 33,600,000
07/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 900 12,150,000
06/11/2017 13,500 0.40 3.05 13,100 13,500 13,100 1,900 25,650,000
03/11/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
02/11/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 400 5,240,000
01/11/2017 13,100 -0.90 -6.43 12,800 13,100 12,800 200 2,620,000
31/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/10/2017 14,000 0.50 3.70 14,000 14,000 14,000 400 5,600,000
25/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
24/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/10/2017 13,500 -0.50 -3.57 13,500 13,500 13,500 1,000 13,500,000
20/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/10/2017 14,000 0.40 2.94 14,000 14,000 14,000 1,000 14,000,000
18/10/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
17/10/2017 13,600 -8.40 -38.18 13,600 13,600 13,600 0 0
16/10/2017 22,000 0.50 2.33 21,900 23,000 21,500 13,100 288,200,000
13/10/2017 21,500 0.00 ■■ 0.00 21,000 21,500 19,700 12,100 260,150,000
12/10/2017 21,500 -1.50 -6.52 23,000 23,000 21,500 2,700 58,050,000
11/10/2017 23,000 1.50 6.98 20,500 23,000 20,500 600 13,800,000
10/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
09/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
06/10/2017 21,500 -0.50 -2.27 19,800 21,500 19,800 1,500 32,250,000
05/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/10/2017 22,000 1.00 4.76 22,000 22,000 22,000 100 2,200,000
03/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,100 23,100,000
02/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
29/09/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 300 6,300,000
28/09/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
27/09/2017 21,000 1.50 7.69 19,500 21,000 19,500 7,000 147,000,000
26/09/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
25/09/2017 19,500 0.80 4.28 19,500 19,500 19,500 3,000 58,500,000
22/09/2017 18,700 0.70 3.89 18,700 18,700 18,700 200 3,740,000
21/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
20/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/09/2017 18,000 -2.00 -10.00 18,000 18,000 18,000 100 1,800,000
18/09/2017 20,000 1.20 6.38 18,800 20,000 18,800 4,300 86,000,000
15/09/2017 18,800 0.60 3.30 18,500 18,800 18,500 6,200 116,560,000
14/09/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
13/09/2017 18,200 -0.70 -3.70 18,200 18,200 18,200 100 1,820,000
12/09/2017 18,900 -1.60 -7.80 18,900 18,900 18,900 800 15,120,000
11/09/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
08/09/2017 20,500 1.80 9.63 20,500 20,500 20,500 200 4,100,000
07/09/2017 18,700 0.00 ■■ 0.00 18,600 18,700 18,600 4,910 91,817,000
06/09/2017 18,700 -0.10 -0.53 18,800 18,800 18,700 1,300 24,310,000
05/09/2017 18,800 0.80 4.44 18,500 19,000 18,500 7,100 133,480,000
01/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/08/2017 18,000 -0.60 -3.23 18,000 18,000 18,000 600 10,800,000
30/08/2017 18,600 -0.40 -2.11 18,600 18,600 18,600 100 1,860,000
29/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 820 15,580,000
24/08/2017 19,000 0.80 4.40 19,000 19,000 19,000 1,170 22,230,000
23/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 100 1,820,000
22/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
21/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
18/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
17/08/2017 18,200 -0.10 -0.55 18,300 18,300 18,200 2,800 50,960,000
16/08/2017 18,300 -0.70 -3.68 18,300 18,300 18,300 600 10,980,000
15/08/2017 19,000 1.00 5.56 19,000 19,000 19,000 900 17,100,000
14/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
10/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 12,400 223,200,000
09/08/2017 18,000 0.60 3.45 17,400 18,000 17,400 2,900 52,200,000
08/08/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 80 1,392,000
07/08/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
04/08/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
03/08/2017 17,400 0.00 ■■ 0.00 17,400 18,000 17,400 6,400 111,360,000
02/08/2017 17,400 -0.10 -0.57 17,400 17,400 17,400 200 3,480,000
01/08/2017 17,500 0.00 ■■ 0.00 17,600 17,700 17,500 6,100 106,750,000
31/07/2017 17,500 -0.80 -4.37 17,500 17,500 17,500 1,000 17,500,000
(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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp