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%)
TCT Cổ Phần Dệt May Hòa Thọ
Hoa Tho Textile & Garment Joint Stock Corporation
Mã CK:      HTG      32.50      ■■ 0 (0%)      (cập nhật 13:00 29/03/2024)
Đang giao dịch
HTG » 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 32,500 0.00 ■■ 0.00 32,500 32,600 32,450 1,940 63,050,000
28/03/2024 32,500 -0.15 -0.46 32,650 32,850 32,500 1,850 60,125,000
27/03/2024 32,650 0.05 0.15 32,600 32,650 32,500 840 27,426,000
26/03/2024 32,600 -0.05 -0.15 32,650 32,800 32,450 4,490 146,374,000
25/03/2024 32,650 -0.15 -0.46 32,800 33,050 32,600 2,090 68,238,500
22/03/2024 32,800 -0.15 -0.46 32,950 33,050 32,800 7,080 232,224,000
21/03/2024 32,950 -0.05 -0.15 33,000 33,100 32,800 1,040 34,268,000
20/03/2024 33,000 0.50 1.52 32,500 33,000 32,600 460 15,180,000
19/03/2024 32,500 -0.05 -0.15 32,550 34,000 32,500 970 31,525,000
18/03/2024 32,550 -0.45 -1.38 33,000 33,050 32,450 6,190 201,484,500
15/03/2024 33,000 -0.70 -2.12 33,700 33,600 32,850 3,800 125,400,000
14/03/2024 33,700 0.40 1.19 33,300 33,700 32,900 1,850 62,345,000
13/03/2024 33,300 0.80 2.40 32,500 34,000 32,650 7,300 243,090,000
12/03/2024 32,500 0.00 ■■ 0.00 32,500 32,850 32,000 3,960 128,700,000
11/03/2024 32,500 0.00 ■■ 0.00 32,500 32,650 32,400 2,370 77,025,000
08/03/2024 32,500 -0.10 -0.31 32,600 32,700 32,300 2,050 66,625,000
07/03/2024 32,600 0.60 1.84 32,000 32,750 32,200 2,890 94,214,000
06/03/2024 32,400 -0.10 -0.31 32,500 32,500 32,250 1,370 44,388,000
05/03/2024 32,500 -0.45 -1.38 32,950 33,100 32,200 5,570 181,025,000
04/03/2024 32,950 -0.05 -0.15 33,000 33,100 32,300 1,990 65,570,500
01/03/2024 33,000 0.10 0.30 32,900 33,200 32,750 3,480 114,840,000
29/02/2024 32,900 0.15 0.46 32,750 32,900 32,500 1,460 48,034,000
28/02/2024 32,750 -0.05 -0.15 32,800 32,800 32,550 2,740 89,735,000
27/02/2024 32,800 0.20 0.61 32,600 32,800 32,600 3,480 114,144,000
26/02/2024 32,600 0.10 0.31 32,500 32,600 32,450 920 29,992,000
23/02/2024 32,500 -0.05 -0.15 32,550 32,500 32,200 3,340 108,550,000
22/02/2024 32,550 -0.05 -0.15 32,600 32,600 32,350 770 25,063,500
21/02/2024 32,600 0.00 ■■ 0.00 32,600 32,600 32,200 310 10,106,000
20/02/2024 32,600 0.55 1.69 32,050 32,600 32,100 1,560 50,856,000
19/02/2024 32,050 -0.45 -1.40 32,500 32,500 32,050 1,630 52,241,500
16/02/2024 32,500 -0.10 -0.31 32,600 32,800 32,400 1,340 43,550,000
15/02/2024 32,600 0.40 1.23 32,200 32,650 32,400 780 25,428,000
07/02/2024 32,200 0.20 0.62 32,000 33,500 32,000 1,170 37,674,000
06/02/2024 32,000 -0.10 -0.31 32,100 32,400 31,800 2,400 76,800,000
05/02/2024 32,100 -0.10 -0.31 32,200 32,100 31,900 2,730 87,633,000
02/02/2024 32,200 -0.05 -0.16 32,250 32,200 32,200 4,570 147,154,000
01/02/2024 32,250 -0.05 -0.16 32,300 32,500 32,200 3,180 102,555,000
31/01/2024 32,300 -0.80 -2.48 33,100 33,100 32,200 2,550 82,365,000
30/01/2024 33,100 0.00 ■■ 0.00 33,100 33,200 33,100 300 9,930,000
29/01/2024 33,100 1.05 3.17 32,050 34,100 32,000 1,640 54,284,000
19/01/2024 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 2,300 73,600,000
18/01/2024 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 1,410 45,120,000
17/01/2024 32,000 0.00 ■■ 0.00 32,000 32,000 31,950 930 29,760,000
16/01/2024 32,000 0.10 0.31 31,900 32,000 31,850 620 19,840,000
15/01/2024 31,900 0.05 0.16 31,850 32,500 31,900 590 18,821,000
12/01/2024 31,850 -0.05 -0.16 31,900 32,000 31,850 2,110 67,203,500
11/01/2024 31,900 0.00 ■■ 0.00 31,900 32,750 31,900 1,270 40,513,000
10/01/2024 31,900 -0.10 -0.31 32,000 32,200 31,900 1,480 47,212,000
09/01/2024 32,000 -0.05 -0.16 32,050 32,100 31,900 1,060 33,920,000
08/01/2024 32,050 0.15 0.47 31,900 32,100 31,800 3,940 126,277,000
05/01/2024 31,900 0.20 0.63 31,700 32,300 31,750 1,430 45,617,000
04/01/2024 31,700 0.05 0.16 31,650 31,800 31,650 1,590 50,403,000
03/01/2024 31,650 0.55 1.74 31,100 31,650 31,000 2,430 76,909,500
02/01/2024 31,100 0.05 0.16 31,050 31,900 31,100 880 27,368,000
29/12/2023 31,050 -0.30 -0.97 31,350 31,500 31,000 2,630 81,661,500
28/12/2023 31,350 -0.15 -0.48 31,500 31,500 31,100 2,210 69,283,500
27/12/2023 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 1,710 53,865,000
26/12/2023 31,500 -0.30 -0.95 31,800 31,900 31,200 1,780 56,070,000
25/12/2023 34,350 0.10 0.29 34,250 34,700 34,050 5,180 177,933,000
22/12/2023 34,250 -0.15 -0.44 34,400 34,500 34,000 3,160 108,230,000
21/12/2023 34,400 -0.25 -0.73 34,650 34,700 34,200 3,130 107,672,000
20/12/2023 34,650 0.35 1.01 34,300 34,800 34,050 3,620 125,433,000
19/12/2023 34,300 -0.45 -1.31 34,750 34,700 34,300 5,390 184,877,000
18/12/2023 34,750 0.05 0.14 34,700 34,850 34,300 4,270 148,382,500
15/12/2023 34,700 -0.10 -0.29 34,800 34,800 34,450 4,550 157,885,000
14/12/2023 34,800 0.30 0.86 34,500 34,900 34,500 4,020 139,896,000
13/12/2023 34,800 0.30 0.86 34,500 0 0 5,250 182,700,000
12/12/2023 34,500 0.05 0.14 34,450 35,000 34,450 10,190 351,555,000
11/12/2023 34,450 0.35 1.02 34,100 35,000 34,100 4,390 151,235,500
08/12/2023 34,100 0.10 0.29 34,000 35,000 34,000 3,740 127,534,000
07/12/2023 34,000 -0.75 -2.21 34,750 34,750 33,700 3,580 121,720,000
06/12/2023 34,750 1.60 4.60 33,150 35,000 33,350 11,160 387,810,000
05/12/2023 33,150 0.75 2.26 32,400 33,150 32,450 6,960 230,724,000
04/12/2023 32,400 1.10 3.40 31,300 32,500 31,400 6,130 198,612,000
01/12/2023 31,300 0.20 0.64 31,100 31,700 31,150 3,710 116,123,000
30/11/2023 31,300 0.20 0.64 31,100 31,700 31,150 1,430 44,759,000
29/11/2023 31,100 0.10 0.32 31,000 31,350 30,700 1,610 50,071,000
28/11/2023 31,000 0.90 2.90 30,100 31,500 30,000 3,230 100,130,000
27/11/2023 30,100 0.10 0.33 30,000 30,100 30,000 200 6,020,000
24/11/2023 30,000 -0.50 -1.67 30,500 30,200 29,800 3,730 111,900,000
23/11/2023 30,500 0.10 0.33 30,400 30,550 30,300 2,950 89,975,000
22/11/2023 30,400 -0.10 -0.33 30,500 30,700 30,300 2,740 83,296,000
21/11/2023 30,500 0.00 ■■ 0.00 30,500 31,000 29,600 1,380 42,090,000
20/11/2023 30,500 -0.50 -1.64 31,000 31,100 30,500 4,930 150,365,000
17/11/2023 31,000 -0.40 -1.29 31,400 31,700 30,600 4,110 127,410,000
16/11/2023 31,400 0.00 ■■ 0.00 31,400 31,400 31,100 1,200 37,680,000
15/11/2023 31,400 0.10 0.32 31,300 31,550 31,300 2,760 86,664,000
14/11/2023 31,300 -0.20 -0.64 31,500 31,700 31,300 6,700 209,710,000
13/11/2023 31,500 -0.50 -1.59 32,000 32,200 31,300 2,470 77,805,000
10/11/2023 32,000 -0.40 -1.25 32,400 32,300 31,550 5,150 164,800,000
09/11/2023 32,400 32.40 100.00 0 33,300 32,000 17,520 567,648,000
30/10/2023 31,000 -0.50 -1.61 31,500 31,500 31,000 31,700 982,700,000
27/10/2023 31,500 -0.20 -0.63 31,700 31,800 31,000 157,500 4,961,250,000
26/10/2023 31,700 -1.10 -3.47 32,800 32,600 31,300 70,300 2,228,510,000
25/10/2023 32,900 0.30 0.91 32,600 33,000 32,600 37,800 1,243,620,000
24/10/2023 32,900 1.10 3.34 31,800 33,000 32,000 42,300 1,391,670,000
23/10/2023 31,800 0.50 1.57 31,300 32,200 31,500 82,200 2,613,960,000
20/10/2023 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 70,700 2,227,050,000
19/10/2023 31,600 -0.30 -0.95 31,900 31,600 31,200 28,800 910,080,000
18/10/2023 32,000 -0.70 -2.19 32,700 32,700 31,600 19,500 624,000,000
17/10/2023 32,000 -1.00 -3.13 33,000 33,000 32,000 18,900 604,800,000
16/10/2023 33,000 0.00 ■■ 0.00 33,000 33,200 32,200 11,500 379,500,000
13/10/2023 33,100 0.00 ■■ 0.00 33,100 33,300 32,100 14,900 493,190,000
12/10/2023 33,100 0.20 0.60 32,900 33,500 32,900 36,500 1,208,150,000
11/10/2023 33,000 0.80 2.42 32,200 33,300 32,300 64,400 2,125,200,000
10/10/2023 32,100 0.10 0.31 32,000 32,500 32,000 21,500 690,150,000
09/10/2023 31,900 0.20 0.63 31,700 32,100 31,800 6,900 220,110,000
06/10/2023 31,800 0.40 1.26 31,400 31,900 31,500 10,700 340,260,000
05/10/2023 31,400 0.40 1.27 31,000 31,600 31,300 16,300 511,820,000
04/10/2023 31,500 0.40 1.27 31,100 31,500 30,800 19,200 604,800,000
03/10/2023 31,000 -0.90 -2.90 31,900 31,500 30,900 26,900 833,900,000
02/10/2023 31,900 0.80 2.51 31,100 32,000 31,900 6,200 197,780,000
29/09/2023 31,500 0.90 2.86 30,600 31,500 30,900 12,700 400,050,000
28/09/2023 31,000 -0.20 -0.65 31,200 31,400 30,100 38,400 1,190,400,000
27/09/2023 32,000 0.20 0.63 31,800 32,000 31,000 51,000 1,632,000,000
26/09/2023 31,400 -1.40 -4.46 32,800 32,800 31,400 14,600 458,440,000
21/09/2023 31,900 0.00 ■■ 0.00 31,900 32,200 31,800 30,700 979,330,000
20/09/2023 32,000 1.00 3.13 31,000 32,900 30,600 64,400 2,060,800,000
19/09/2023 32,000 -0.10 -0.31 32,100 32,000 32,000 400 12,800,000
18/09/2023 32,000 -0.80 -2.50 32,800 32,800 31,900 70,900 2,268,800,000
15/09/2023 32,800 2.20 6.71 30,600 33,200 32,000 154,500 5,067,600,000
14/09/2023 31,100 2.00 6.43 29,100 32,000 29,300 182,300 5,669,530,000
13/09/2023 29,000 0.30 1.03 28,700 29,400 28,900 46,100 1,336,900,000
12/09/2023 28,900 -0.10 -0.35 29,000 29,000 28,500 10,300 297,670,000
11/09/2023 28,900 -0.10 -0.35 29,000 29,400 28,600 83,800 2,421,820,000
08/09/2023 29,000 0.30 1.03 28,700 29,100 28,500 42,700 1,238,300,000
07/09/2023 28,700 -0.10 -0.35 28,800 29,100 28,500 61,900 1,776,530,000
06/09/2023 29,100 0.10 0.34 29,000 29,400 28,400 52,200 1,519,020,000
05/09/2023 29,000 1.10 3.79 27,900 29,300 28,000 108,700 3,152,300,000
31/08/2023 27,900 0.70 2.51 27,200 28,000 27,500 64,400 1,796,760,000
30/08/2023 27,400 0.30 1.09 27,100 27,400 27,100 12,100 331,540,000
29/08/2023 27,100 0.00 ■■ 0.00 27,100 27,100 27,000 18,300 495,930,000
28/08/2023 27,200 0.10 0.37 27,100 27,200 27,000 11,100 301,920,000
25/08/2023 27,000 0.20 0.74 26,800 27,500 26,800 10,400 280,800,000
24/08/2023 27,000 0.20 0.74 26,800 27,000 26,800 27,000 729,000,000
23/08/2023 26,700 -0.20 -0.75 26,900 26,900 26,700 63,400 1,692,780,000
22/08/2023 27,000 -0.10 -0.37 27,100 27,100 26,700 66,500 1,795,500,000
21/08/2023 27,000 -0.40 -1.48 27,400 27,400 27,000 64,100 1,730,700,000
18/08/2023 27,500 27.50 100.00 0 27,800 27,400 37,000 1,017,500,000
17/08/2023 27,700 -0.40 -1.44 28,100 28,300 27,100 224,500 6,218,650,000
16/08/2023 27,900 27.90 100.00 0 28,000 27,900 600 16,740,000
15/08/2023 27,900 0.40 1.43 27,500 28,000 27,600 26,700 744,930,000
14/08/2023 27,700 0.20 0.72 27,500 27,700 27,200 33,600 930,720,000
11/08/2023 27,500 -0.20 -0.73 27,700 27,700 27,400 49,300 1,355,750,000
10/08/2023 27,600 0.20 0.72 27,400 28,000 27,500 43,200 1,192,320,000
09/08/2023 27,500 0.10 0.36 27,400 27,600 27,400 34,300 943,250,000
08/08/2023 27,400 0.00 ■■ 0.00 27,400 27,500 27,200 19,300 528,820,000
07/08/2023 27,400 -0.10 -0.36 27,500 27,600 27,200 70,000 1,918,000,000
04/08/2023 27,500 0.20 0.73 27,300 27,500 27,300 19,900 547,250,000
03/08/2023 27,200 0.00 ■■ 0.00 27,200 0 0 0 0
02/08/2023 27,400 0.00 ■■ 0.00 27,400 27,400 27,100 18,900 517,860,000
01/08/2023 27,300 0.10 0.37 27,200 27,800 27,000 30,200 824,460,000
31/07/2023 27,300 0.00 ■■ 0.00 27,300 27,400 27,000 37,400 1,021,020,000
28/07/2023 27,200 -0.30 -1.10 27,500 27,500 27,100 28,400 772,480,000
27/07/2023 27,500 27.50 100.00 0 27,700 27,300 36,100 992,750,000
26/07/2023 27,700 0.30 1.08 27,400 28,000 27,500 127,400 3,528,980,000
25/07/2023 27,500 0.10 0.36 27,400 27,600 27,300 20,800 572,000,000
24/07/2023 27,500 0.10 0.36 27,400 27,600 27,300 47,400 1,303,500,000
21/07/2023 27,400 -0.20 -0.73 27,600 27,800 27,300 37,900 1,038,460,000
20/07/2023 27,500 -0.40 -1.45 27,900 27,800 27,300 33,800 929,500,000
19/07/2023 27,800 -0.10 -0.36 27,900 28,000 27,700 61,200 1,701,360,000
18/07/2023 27,900 -0.10 -0.36 28,000 29,000 27,500 15,900 443,610,000
17/07/2023 28,000 0.20 0.71 27,800 28,100 27,800 49,000 1,372,000,000
14/07/2023 27,900 0.10 0.36 27,800 27,900 27,600 12,600 351,540,000
13/07/2023 27,700 -0.20 -0.72 27,900 27,900 27,700 21,300 590,010,000
12/07/2023 27,600 -0.40 -1.45 28,000 28,000 27,600 16,000 441,600,000
11/07/2023 27,700 -0.20 -0.72 27,900 28,200 27,700 42,500 1,177,250,000
10/07/2023 28,000 0.20 0.71 27,800 28,000 27,600 27,700 775,600,000
07/07/2023 27,800 0.50 1.80 27,300 28,600 27,300 111,400 3,096,920,000
06/07/2023 27,300 0.00 ■■ 0.00 27,300 27,400 27,100 28,400 775,320,000
05/07/2023 27,300 0.10 0.37 27,200 27,400 27,200 7,400 202,020,000
04/07/2023 27,300 0.30 1.10 27,000 27,300 27,200 9,200 251,160,000
03/07/2023 27,100 0.10 0.37 27,000 27,300 26,900 25,800 699,180,000
30/06/2023 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 20,200 545,400,000
29/06/2023 27,100 -0.10 -0.37 27,200 27,200 27,000 39,100 1,059,610,000
28/06/2023 27,200 -0.10 -0.37 27,300 27,400 27,100 51,100 1,389,920,000
27/06/2023 27,400 0.20 0.73 27,200 27,500 27,100 18,500 506,900,000
26/06/2023 27,200 -0.30 -1.10 27,500 27,500 27,000 22,000 598,400,000
23/06/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,300 13,500 371,250,000
22/06/2023 27,500 0.00 ■■ 0.00 27,500 27,600 27,400 12,700 349,250,000
21/06/2023 27,500 0.00 ■■ 0.00 27,500 27,600 27,300 13,500 371,250,000
20/06/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,400 4,300 118,250,000
19/06/2023 27,500 -0.30 -1.09 27,800 27,800 27,400 55,200 1,518,000,000
16/06/2023 27,700 0.30 1.08 27,400 28,000 27,400 28,900 800,530,000
15/06/2023 27,300 -0.20 -0.73 27,500 27,700 27,300 30,600 835,380,000
14/06/2023 27,700 0.30 1.08 27,400 28,000 27,400 21,000 581,700,000
13/06/2023 27,500 0.20 0.73 27,300 27,900 27,300 22,500 618,750,000
12/06/2023 27,300 0.30 1.10 27,000 27,500 27,000 16,100 439,530,000
09/06/2023 27,100 0.00 ■■ 0.00 27,100 27,100 27,000 27,000 731,700,000
08/06/2023 27,000 -0.20 -0.74 27,200 27,200 27,000 50,900 1,374,300,000
07/06/2023 27,100 -0.30 -1.11 27,400 27,400 27,000 49,500 1,341,450,000
06/06/2023 27,400 -0.20 -0.73 27,600 27,700 27,200 46,900 1,285,060,000
05/06/2023 27,500 -0.40 -1.45 27,900 28,000 27,500 42,800 1,177,000,000
02/06/2023 27,700 -0.10 -0.36 27,800 28,200 27,700 35,600 986,120,000
01/06/2023 27,900 -0.10 -0.36 28,000 28,100 27,700 21,000 585,900,000
31/05/2023 28,100 0.60 2.14 27,500 28,300 27,500 75,200 2,113,120,000
30/05/2023 27,600 0.30 1.09 27,300 27,800 27,400 85,200 2,351,520,000
29/05/2023 27,400 0.10 0.36 27,300 27,500 27,100 36,300 994,620,000
26/05/2023 27,300 -0.90 -3.30 28,200 28,100 27,100 72,600 1,981,980,000
25/05/2023 27,800 -1.10 -3.96 28,900 29,200 27,800 50,600 1,406,680,000
24/05/2023 38,600 38.60 100.00 0 40,000 38,500 89,800 3,466,280,000
23/05/2023 38,900 -0.20 -0.51 39,100 40,500 38,700 78,900 3,069,210,000
22/05/2023 39,700 2.40 6.05 37,300 41,000 37,400 359,700 14,280,090,000
19/05/2023 37,400 0.10 0.27 37,300 37,500 37,100 38,200 1,428,680,000
18/05/2023 37,200 0.00 ■■ 0.00 37,200 37,500 37,100 32,500 1,209,000,000
17/05/2023 37,300 0.10 0.27 37,200 37,300 37,100 21,000 783,300,000
16/05/2023 37,200 -0.20 -0.54 37,400 37,400 37,200 17,300 643,560,000
15/05/2023 37,200 -0.30 -0.81 37,500 37,800 37,200 26,700 993,240,000
12/05/2023 37,100 37.10 100.00 0 37,100 37,000 12,300 456,330,000
11/05/2023 37,200 0.00 ■■ 0.00 37,200 37,200 37,000 9,100 338,520,000
10/05/2023 37,100 -0.20 -0.54 37,300 37,500 37,000 7,700 285,670,000
09/05/2023 37,800 1.20 3.17 36,600 38,000 36,700 55,300 2,090,340,000
08/05/2023 37,200 0.80 2.15 36,400 37,200 36,000 70,600 2,626,320,000
05/05/2023 36,700 -0.50 -1.36 37,200 37,200 36,000 59,200 2,172,640,000
04/05/2023 37,000 -0.20 -0.54 37,200 37,400 36,700 4,400 162,800,000
28/04/2023 37,200 0.00 ■■ 0.00 37,200 37,400 36,800 29,600 1,101,120,000
27/04/2023 37,400 0.30 0.80 37,100 37,400 37,000 17,800 665,720,000
26/04/2023 37,300 0.20 0.54 37,100 37,400 36,500 11,500 428,950,000
25/04/2023 37,300 0.50 1.34 36,800 37,600 36,500 52,400 1,954,520,000
24/04/2023 36,700 0.00 ■■ 0.00 36,700 36,900 36,500 15,100 554,170,000
21/04/2023 36,800 -0.10 -0.27 36,900 36,900 36,300 12,500 460,000,000
20/04/2023 36,800 0.00 ■■ 0.00 36,800 37,000 36,400 17,400 640,320,000
19/04/2023 36,700 0.10 0.27 36,600 36,900 36,700 14,600 535,820,000
18/04/2023 36,800 0.30 0.82 36,500 37,000 32,000 27,500 1,012,000,000
17/04/2023 36,900 -0.30 -0.81 37,200 37,200 36,300 212,400 7,837,560,000
14/04/2023 37,100 -0.10 -0.27 37,200 37,500 37,100 4,100 152,110,000
13/04/2023 37,300 0.00 ■■ 0.00 37,300 37,800 36,700 51,800 1,932,140,000
12/04/2023 37,200 -0.30 -0.81 37,500 37,800 37,000 30,200 1,123,440,000
11/04/2023 37,500 -0.30 -0.80 37,800 38,000 37,100 10,300 386,250,000
10/04/2023 37,900 0.20 0.53 37,700 38,100 37,400 30,800 1,167,320,000
07/04/2023 37,700 0.10 0.27 37,600 38,000 37,400 21,700 818,090,000
06/04/2023 37,800 0.40 1.06 37,400 38,000 37,300 38,800 1,466,640,000
05/04/2023 37,300 0.10 0.27 37,200 37,400 37,100 25,300 943,690,000
04/04/2023 37,300 -0.30 -0.80 37,600 37,500 37,000 21,300 794,490,000
03/04/2023 37,500 0.50 1.33 37,000 38,000 37,000 19,400 727,500,000
31/03/2023 37,100 0.40 1.08 36,700 37,100 36,300 21,500 797,650,000
30/03/2023 36,800 0.20 0.54 36,600 37,600 36,000 26,200 964,160,000
29/03/2023 36,600 -0.60 -1.64 37,200 36,800 36,000 16,700 611,220,000
28/03/2023 37,000 -0.30 -0.81 37,300 38,700 36,700 24,900 921,300,000
27/03/2023 37,200 2.10 5.65 35,100 37,800 35,400 43,100 1,603,320,000
26/03/2023 34,300 0.00 ■■ 0.00 34,300 0 0 0 0
24/03/2023 35,500 1.20 3.38 34,300 35,500 34,200 22,200 788,100,000
23/03/2023 34,300 0.00 ■■ 0.00 34,300 34,500 34,200 4,700 161,210,000
22/03/2023 34,600 0.40 1.16 34,200 34,700 34,100 3,600 124,560,000
21/03/2023 34,200 0.00 ■■ 0.00 34,200 34,500 34,100 16,000 547,200,000
20/03/2023 34,200 -0.20 -0.58 34,400 34,500 33,800 15,600 533,520,000
17/03/2023 34,500 0.30 0.87 34,200 34,500 34,300 10,400 358,800,000
16/03/2023 34,000 -0.50 -1.47 34,500 34,500 34,000 12,200 414,800,000
15/03/2023 34,700 0.90 2.59 33,800 34,800 34,000 7,000 242,900,000
14/03/2023 34,000 0.00 ■■ 0.00 34,000 34,100 33,700 17,600 598,400,000
13/03/2023 34,000 -0.10 -0.29 34,100 34,200 33,500 12,000 408,000,000
10/03/2023 34,000 -0.20 -0.59 34,200 34,100 33,900 10,500 357,000,000
09/03/2023 34,200 0.20 0.58 34,000 34,200 34,100 5,700 194,940,000
08/03/2023 34,000 -0.20 -0.59 34,200 34,000 33,900 1,400 47,600,000
07/03/2023 34,500 0.20 0.58 34,300 34,500 34,000 7,100 244,950,000
06/03/2023 34,200 -0.10 -0.29 34,300 34,500 34,200 1,800 61,560,000
03/03/2023 34,100 0.00 ■■ 0.00 34,100 34,700 34,100 7,100 242,110,000
02/03/2023 33,900 0.00 ■■ 0.00 33,900 34,200 33,900 8,600 291,540,000
01/03/2023 34,300 1.10 3.21 33,200 34,300 33,200 12,800 439,040,000
28/02/2023 33,200 0.10 0.30 33,100 33,500 32,900 9,800 325,360,000
27/02/2023 33,000 -0.70 -2.12 33,700 33,900 33,000 8,800 290,400,000
24/02/2023 33,600 -0.40 -1.19 34,000 34,300 33,500 10,700 359,520,000
23/02/2023 34,200 -0.50 -1.46 34,700 34,200 33,800 4,400 150,480,000
22/02/2023 34,100 -0.80 -2.35 34,900 35,100 34,100 15,500 528,550,000
21/02/2023 34,800 0.60 1.72 34,200 35,400 34,500 24,900 866,520,000
20/02/2023 34,500 0.70 2.03 33,800 34,700 33,900 7,200 248,400,000
17/02/2023 33,800 0.30 0.89 33,500 34,200 33,600 2,800 94,640,000
16/02/2023 33,400 -0.30 -0.90 33,700 34,200 33,300 19,100 637,940,000
15/02/2023 33,800 1.30 3.85 32,500 33,900 33,000 25,100 848,380,000
14/02/2023 32,500 -0.60 -1.85 33,100 33,700 32,000 14,800 481,000,000
13/02/2023 32,800 -1.00 -3.05 33,800 33,300 32,800 13,300 436,240,000
10/02/2023 33,600 -0.70 -2.08 34,300 34,700 33,500 25,100 843,360,000
09/02/2023 34,100 0.30 0.88 33,800 34,700 34,000 9,700 330,770,000
08/02/2023 34,000 -0.70 -2.06 34,700 34,700 33,500 24,200 822,800,000
07/02/2023 34,300 -1.20 -3.50 35,500 35,500 34,200 17,600 603,680,000
06/02/2023 35,300 -0.70 -1.98 36,000 36,000 35,200 31,300 1,104,890,000
03/02/2023 36,000 0.30 0.83 35,700 36,800 35,700 40,700 1,465,200,000
02/02/2023 35,600 -1.50 -4.21 37,100 36,700 35,400 36,400 1,295,840,000
01/02/2023 36,600 -2.20 -6.01 38,800 38,300 36,100 41,900 1,533,540,000
31/01/2023 38,000 1.80 4.74 36,200 40,000 37,500 27,000 1,026,000,000
30/01/2023 37,000 1.50 4.05 35,500 37,100 35,200 40,900 1,513,300,000
27/01/2023 35,300 0.10 0.28 35,200 36,000 35,000 8,600 303,580,000
19/01/2023 35,400 1.00 2.82 34,400 35,800 34,800 44,000 1,557,600,000
18/01/2023 34,300 1.70 4.96 32,600 34,900 33,900 17,300 593,390,000
17/01/2023 33,000 -0.80 -2.42 33,800 33,200 32,000 59,400 1,960,200,000
16/01/2023 33,000 -1.60 -4.85 34,600 34,800 33,000 38,600 1,273,800,000
13/01/2023 34,400 0.70 2.03 33,700 35,000 34,400 25,900 890,960,000
12/01/2023 34,800 3.40 9.77 31,400 35,200 31,800 75,900 2,641,320,000
11/01/2023 31,700 0.80 2.52 30,900 31,700 30,900 14,700 465,990,000
10/01/2023 30,900 0.00 ■■ 0.00 30,900 31,000 30,800 20,800 642,720,000
09/01/2023 30,900 0.70 2.27 30,200 31,200 30,500 43,700 1,350,330,000
06/01/2023 30,400 0.20 0.66 30,200 30,600 29,900 35,800 1,088,320,000
05/01/2023 29,900 -0.60 -2.01 30,500 30,600 29,800 24,300 726,570,000
04/01/2023 29,900 0.90 3.01 29,000 31,000 29,300 78,600 2,350,140,000
03/01/2023 29,400 2.00 6.80 27,400 29,600 27,400 73,800 2,169,720,000
30/12/2022 27,400 0.20 0.73 27,200 27,500 27,200 20,300 556,220,000
29/12/2022 27,500 1.00 3.64 26,500 27,500 27,000 19,500 536,250,000
28/12/2022 26,900 0.70 2.60 26,200 27,000 26,300 7,900 212,510,000
27/12/2022 26,500 0.00 ■■ 0.00 26,500 26,500 25,700 31,800 842,700,000
26/12/2022 26,200 -0.60 -2.29 26,800 27,000 26,000 48,800 1,278,560,000
23/12/2022 27,000 0.30 1.11 26,700 27,100 26,600 15,700 423,900,000
22/12/2022 26,600 -0.10 -0.38 26,700 26,800 26,600 5,400 143,640,000
21/12/2022 27,000 0.50 1.85 26,500 27,500 26,500 22,200 599,400,000
20/12/2022 26,500 -0.70 -2.64 27,200 26,900 26,300 26,500 702,250,000
19/12/2022 27,500 0.40 1.45 27,100 27,700 26,500 22,700 624,250,000
15/12/2022 27,200 -0.20 -0.74 27,400 27,200 26,500 30,100 818,720,000
14/12/2022 27,500 0.30 1.09 27,200 28,000 27,000 20,700 569,250,000
13/12/2022 27,800 -0.20 -0.72 28,000 28,300 26,900 24,300 675,540,000
12/12/2022 28,100 0.80 2.85 27,300 28,300 27,300 25,400 713,740,000
09/12/2022 27,500 0.90 3.27 26,600 27,800 27,100 46,900 1,289,750,000
08/12/2022 27,300 1.40 5.13 25,900 27,300 26,000 26,700 728,910,000
07/12/2022 25,900 -0.30 -1.16 26,200 26,000 25,800 6,600 170,940,000
06/12/2022 26,100 -0.90 -3.45 27,000 26,400 25,900 23,200 605,520,000
05/12/2022 26,700 0.00 ■■ 0.00 26,700 27,500 26,600 6,200 165,540,000
02/12/2022 27,000 0.00 ■■ 0.00 27,000 27,000 26,200 20,400 550,800,000
01/12/2022 27,000 0.50 1.85 26,500 27,700 26,500 38,300 1,034,100,000
30/11/2022 26,700 1.30 4.87 25,400 26,800 25,600 42,800 1,142,760,000
29/11/2022 25,800 -0.70 -2.71 26,500 27,000 25,000 42,600 1,099,080,000
28/11/2022 26,800 0.90 3.36 25,900 26,800 26,000 30,100 806,680,000
25/11/2022 26,200 0.50 1.91 25,700 26,400 25,700 16,700 437,540,000
24/11/2022 25,200 -0.10 -0.40 25,300 26,600 25,100 45,300 1,141,560,000
23/11/2022 25,000 -1.20 -4.80 26,200 26,200 25,000 8,000 200,000,000
22/11/2022 26,200 0.60 2.29 25,600 26,800 25,600 31,300 820,060,000
21/11/2022 25,500 0.90 3.53 24,600 26,500 25,100 28,200 719,100,000
18/11/2022 25,200 1.10 4.37 24,100 25,500 24,000 17,200 433,440,000
17/11/2022 25,400 1.30 5.12 24,100 25,500 24,600 19,400 492,760,000
16/11/2022 25,200 1.50 5.95 23,700 25,300 22,600 44,900 1,131,480,000
15/11/2022 23,400 -1.80 -7.69 25,200 25,000 23,400 44,400 1,038,960,000
14/11/2022 24,500 -1.90 -7.76 26,400 26,200 24,100 48,500 1,188,250,000
11/11/2022 26,500 -0.20 -0.75 26,700 27,000 26,000 19,900 527,350,000
10/11/2022 26,200 -1.50 -5.73 27,700 28,000 26,100 30,900 809,580,000
09/11/2022 27,600 0.50 1.81 27,100 28,300 27,500 9,100 251,160,000
08/11/2022 27,200 -0.20 -0.74 27,400 27,900 26,700 23,300 633,760,000
07/11/2022 27,000 -2.80 -10.37 29,800 29,800 27,000 51,000 1,377,000,000
04/11/2022 29,500 -1.00 -3.39 30,500 30,500 29,300 91,000 2,684,500,000
03/11/2022 30,200 -0.70 -2.32 30,900 31,000 30,200 15,800 477,160,000
02/11/2022 30,600 -1.20 -3.92 31,800 31,200 30,500 32,900 1,006,740,000
01/11/2022 31,600 1.00 3.16 30,600 32,300 31,200 39,000 1,232,400,000
31/10/2022 31,200 2.00 6.41 29,200 31,200 29,500 152,400 4,754,880,000
28/10/2022 28,500 0.50 1.75 28,000 29,500 28,200 31,600 900,600,000
27/10/2022 28,200 0.90 3.19 27,300 28,300 27,200 16,600 468,120,000
26/10/2022 27,600 -0.10 -0.36 27,700 28,000 27,000 23,200 640,320,000
25/10/2022 27,400 -1.30 -4.74 28,700 28,400 27,000 59,800 1,638,520,000
24/10/2022 28,500 -1.40 -4.91 29,900 30,000 28,000 15,700 447,450,000
21/10/2022 29,400 0.70 2.38 28,700 31,000 29,000 106,100 3,119,340,000
20/10/2022 28,900 0.10 0.35 28,800 29,000 28,300 6,000 173,400,000
19/10/2022 29,000 0.20 0.69 28,800 29,000 28,300 8,700 252,300,000
18/10/2022 29,000 0.20 0.69 28,800 29,100 28,700 14,700 426,300,000
17/10/2022 28,400 0.40 1.41 28,000 29,300 28,000 14,900 423,160,000
14/10/2022 28,000 1.00 3.57 27,000 28,700 27,500 20,200 565,600,000
13/10/2022 27,300 0.50 1.83 26,800 27,500 26,800 2,700 73,710,000
12/10/2022 26,400 0.20 0.76 26,200 27,400 26,300 12,300 324,720,000
11/10/2022 26,700 0.60 2.25 26,100 27,900 25,900 57,500 1,535,250,000
07/10/2022 26,000 -2.50 -9.62 28,500 28,600 26,000 34,500 897,000,000
06/10/2022 27,500 -1.30 -4.73 28,800 30,000 27,300 25,000 687,500,000
05/10/2022 29,400 2.60 8.84 26,800 29,400 27,100 51,200 1,505,280,000
04/10/2022 27,000 -0.20 -0.74 27,200 27,300 26,300 11,500 310,500,000
03/10/2022 26,900 -1.20 -4.46 28,100 28,000 26,000 16,900 454,610,000
30/09/2022 28,200 -0.60 -2.13 28,800 28,500 27,500 26,800 755,760,000
29/09/2022 28,500 -0.80 -2.81 29,300 29,800 28,400 23,900 681,150,000
28/09/2022 30,000 -0.10 -0.33 30,100 30,700 26,000 17,500 525,000,000
27/09/2022 29,500 -0.90 -3.05 30,400 31,300 29,500 5,200 153,400,000
26/09/2022 30,500 -1.80 -5.90 32,300 32,100 29,800 76,300 2,327,150,000
23/09/2022 32,200 0.00 ■■ 0.00 32,200 32,600 32,000 7,300 235,060,000
22/09/2022 32,500 0.30 0.92 32,200 32,500 32,000 2,700 87,750,000
21/09/2022 32,700 0.60 1.83 32,100 32,800 31,900 4,400 143,880,000
20/09/2022 32,800 0.40 1.22 32,400 32,800 31,700 7,400 242,720,000
19/09/2022 32,200 -1.00 -3.11 33,200 33,400 32,000 13,400 431,480,000
16/09/2022 33,100 -0.60 -1.81 33,700 33,700 33,000 20,200 668,620,000
15/09/2022 34,200 0.50 1.46 33,700 34,700 33,600 7,100 242,820,000
14/09/2022 33,900 -0.30 -0.88 34,200 34,000 33,500 20,700 701,730,000
13/09/2022 34,500 0.30 0.87 34,200 34,700 34,000 25,900 893,550,000
12/09/2022 34,700 0.90 2.59 33,800 34,800 33,800 16,000 555,200,000
09/09/2022 33,700 -0.30 -0.89 34,000 34,100 33,400 5,300 178,610,000
08/09/2022 34,000 -0.10 -0.29 34,100 34,100 33,900 17,300 588,200,000
07/09/2022 34,300 -0.20 -0.58 34,500 34,500 33,800 28,700 984,410,000
06/09/2022 34,900 0.20 0.57 34,700 34,900 34,000 35,000 1,221,500,000
05/09/2022 34,800 0.20 0.57 34,600 35,000 34,500 7,900 274,920,000
31/08/2022 34,600 -0.10 -0.29 34,700 35,000 34,400 28,300 979,180,000
30/08/2022 35,000 0.10 0.29 34,900 35,000 34,500 15,700 549,500,000
29/08/2022 34,800 -0.40 -1.15 35,200 35,100 34,500 23,100 803,880,000
26/08/2022 35,200 0.00 ■■ 0.00 35,200 35,600 35,000 23,000 809,600,000
25/08/2022 35,300 -0.10 -0.28 35,400 35,400 35,000 34,400 1,214,320,000
24/08/2022 35,400 0.10 0.28 35,300 35,700 35,100 10,500 371,700,000
23/08/2022 35,600 -0.10 -0.28 35,700 35,700 35,100 17,800 633,680,000
22/08/2022 35,600 -0.50 -1.40 36,100 36,200 35,600 16,300 580,280,000
19/08/2022 36,200 -0.30 -0.83 36,500 36,800 36,000 39,200 1,419,040,000
18/08/2022 36,400 0.00 ■■ 0.00 36,400 36,800 36,400 41,400 1,506,960,000
17/08/2022 36,600 0.00 ■■ 0.00 36,600 36,700 36,200 37,900 1,387,140,000
16/08/2022 36,500 -0.20 -0.55 36,700 36,800 36,500 13,600 496,400,000
15/08/2022 36,600 0.00 ■■ 0.00 36,600 37,600 36,600 16,300 596,580,000
12/08/2022 36,800 -0.40 -1.09 37,200 37,000 36,400 14,400 529,920,000
11/08/2022 37,400 -0.20 -0.53 37,600 37,800 36,800 43,500 1,626,900,000
10/08/2022 37,500 -0.20 -0.53 37,700 37,900 37,300 31,900 1,196,250,000
09/08/2022 37,500 -0.40 -1.07 37,900 38,000 37,500 31,200 1,170,000,000
08/08/2022 38,000 0.40 1.05 37,600 38,300 37,500 52,500 1,995,000,000
05/08/2022 37,800 0.60 1.59 37,200 38,000 37,100 51,700 1,954,260,000
04/08/2022 37,200 -0.20 -0.54 37,400 37,900 36,700 29,900 1,112,280,000
03/08/2022 37,300 -0.70 -1.88 38,000 38,000 37,000 27,000 1,007,100,000
02/08/2022 37,800 -0.60 -1.59 38,400 38,500 37,600 30,900 1,168,020,000
01/08/2022 38,300 2.10 5.48 36,200 39,000 36,800 93,800 3,592,540,000
29/07/2022 36,000 0.40 1.11 35,600 36,900 35,600 30,700 1,105,200,000
28/07/2022 35,700 0.40 1.12 35,300 35,800 35,400 12,800 456,960,000
27/07/2022 35,500 0.20 0.56 35,300 35,500 35,100 5,800 205,900,000
26/07/2022 35,000 -0.30 -0.86 35,300 35,700 35,000 23,600 826,000,000
25/07/2022 35,700 0.50 1.40 35,200 35,700 34,600 24,500 874,650,000
22/07/2022 35,900 -0.10 -0.28 36,000 36,000 35,000 35,400 1,270,860,000
21/07/2022 35,900 -0.30 -0.84 36,200 36,500 35,700 49,100 1,762,690,000
20/07/2022 36,500 0.90 2.47 35,600 36,500 36,000 13,100 478,150,000
19/07/2022 35,600 -0.60 -1.69 36,200 36,000 35,500 16,300 580,280,000
18/07/2022 36,000 -0.10 -0.28 36,100 37,000 35,400 53,600 1,929,600,000
15/07/2022 36,500 0.60 1.64 35,900 36,500 35,900 6,200 226,300,000
14/07/2022 36,100 0.20 0.55 35,900 36,200 35,500 6,000 216,600,000
13/07/2022 35,600 -0.30 -0.84 35,900 36,400 35,600 5,600 199,360,000
12/07/2022 35,900 0.70 1.95 35,200 36,000 35,000 6,700 240,530,000
11/07/2022 35,200 -0.40 -1.14 35,600 35,600 34,900 17,700 623,040,000
08/07/2022 35,500 0.70 1.97 34,800 36,000 34,500 18,200 646,100,000
07/07/2022 34,100 -2.00 -5.87 36,100 36,000 34,000 39,300 1,340,130,000
06/07/2022 35,800 -1.00 -2.79 36,800 36,800 35,500 48,400 1,732,720,000
05/07/2022 36,600 -0.90 -2.46 37,500 37,200 36,500 21,100 772,260,000
04/07/2022 37,200 -0.10 -0.27 37,300 39,000 37,200 31,700 1,179,240,000
01/07/2022 38,500 0.50 1.30 38,000 38,500 36,800 47,200 1,817,200,000
30/06/2022 38,000 -0.30 -0.79 38,300 38,300 37,800 25,000 950,000,000
29/06/2022 38,300 -0.40 -1.04 38,700 38,700 38,100 23,000 880,900,000
28/06/2022 38,700 0.50 1.29 38,200 39,400 38,000 35,100 1,358,370,000
27/06/2022 38,400 0.10 0.26 38,300 38,400 38,100 8,600 330,240,000
24/06/2022 38,200 0.10 0.26 38,100 38,700 37,800 42,800 1,634,960,000
23/06/2022 38,200 0.20 0.52 38,000 38,600 38,000 50,800 1,940,560,000
22/06/2022 37,500 -1.50 -4.00 39,000 38,800 37,000 71,300 2,673,750,000
21/06/2022 39,400 -0.40 -1.02 39,800 41,400 38,700 37,700 1,485,380,000
20/06/2022 39,200 1.00 2.55 38,200 41,000 38,400 75,900 2,975,280,000
17/06/2022 38,500 -0.70 -1.82 39,200 39,000 37,800 40,300 1,551,550,000
16/06/2022 39,600 1.80 4.55 37,800 40,500 38,800 40,700 1,611,720,000
15/06/2022 38,000 -0.80 -2.11 38,800 38,800 37,200 61,600 2,340,800,000
14/06/2022 38,900 0.00 ■■ 0.00 38,900 39,200 38,400 22,500 875,250,000
13/06/2022 38,500 -4.20 -10.91 42,700 40,000 38,000 98,300 3,784,550,000
10/06/2022 41,500 -3.30 -7.95 44,800 44,600 39,000 54,200 2,249,300,000
09/06/2022 44,800 0.00 ■■ 0.00 44,800 45,000 44,500 20,600 922,880,000
08/06/2022 44,300 1.40 3.16 42,900 45,100 44,300 66,800 2,959,240,000
07/06/2022 44,500 2.50 5.62 42,000 45,000 41,300 110,500 4,917,250,000
06/06/2022 42,000 0.00 ■■ 0.00 42,000 42,300 41,300 57,700 2,423,400,000
03/06/2022 41,700 -0.10 -0.24 41,800 43,000 41,500 37,200 1,551,240,000
02/06/2022 43,000 3.60 8.37 39,400 43,000 39,700 135,000 5,805,000,000
01/06/2022 39,900 1.30 3.26 38,600 40,000 38,500 73,100 2,916,690,000
31/05/2022 39,100 0.60 1.53 38,500 39,500 38,000 22,200 868,020,000
30/05/2022 38,300 -0.80 -2.09 39,100 40,000 38,000 44,200 1,692,860,000
27/05/2022 38,500 -0.60 -1.56 39,100 40,000 38,500 22,500 866,250,000
26/05/2022 38,800 1.20 3.09 37,600 41,500 38,700 26,900 1,043,720,000
25/05/2022 49,000 1.90 3.88 47,100 50,500 47,100 56,400 2,763,600,000
24/05/2022 48,000 0.90 1.88 47,100 48,300 46,400 12,800 614,400,000
23/05/2022 46,000 -2.00 -4.35 48,000 50,000 45,500 24,600 1,131,600,000
20/05/2022 48,000 0.50 1.04 47,500 48,500 47,500 13,900 667,200,000
19/05/2022 47,500 -0.80 -1.68 48,300 48,000 46,700 20,400 969,000,000
18/05/2022 48,000 0.50 1.04 47,500 49,700 47,600 21,600 1,036,800,000
17/05/2022 49,000 1.90 3.88 47,100 49,000 45,000 21,100 1,033,900,000
16/05/2022 45,000 0.00 ■■ 0.00 45,000 49,900 44,400 30,700 1,381,500,000
13/05/2022 44,500 -2.90 -6.52 47,400 47,300 43,500 66,100 2,941,450,000
12/05/2022 46,000 -3.50 -7.61 49,500 49,000 46,000 54,000 2,484,000,000
11/05/2022 50,500 2.10 4.16 48,400 52,900 48,800 30,500 1,540,250,000
10/05/2022 49,200 -0.20 -0.41 49,400 49,200 45,100 38,700 1,904,040,000
09/05/2022 47,200 -7.60 -16.10 54,800 53,800 47,100 75,300 3,554,160,000
29/04/2022 60,000 2.20 3.67 57,800 61,500 57,300 41,200 2,472,000,000
28/04/2022 58,000 0.20 0.34 57,800 58,700 56,500 60,700 3,520,600,000
27/04/2022 58,200 4.40 7.56 53,800 58,900 55,000 31,800 1,850,760,000
26/04/2022 57,000 -1.80 -3.16 58,800 57,900 50,100 87,600 4,993,200,000
25/04/2022 64,000 -0.30 -0.47 64,300 64,000 64,000 1,000 64,000,000
23/04/2022 62,600 -3.20 -5.11 65,800 67,200 60,000 10,750 672,950,000
22/04/2022 62,600 -3.20 -5.11 65,800 67,200 60,000 10,750 672,950,000
21/04/2022 64,800 1.30 2.01 63,500 67,200 64,000 11,140 721,872,000
20/04/2022 64,000 -1.50 -2.34 65,500 65,500 62,000 9,610 615,040,000
19/04/2022 64,400 -1.00 -1.55 65,400 67,000 64,000 6,200 399,280,000
18/04/2022 66,100 4.10 6.20 62,000 66,500 62,000 11,870 784,607,000
16/04/2022 64,000 6.00 9.38 58,000 65,000 59,500 13,900 889,600,000
15/04/2022 64,000 6.00 9.38 58,000 65,000 59,500 139,000 8,896,000,000
14/04/2022 58,300 2.60 4.46 55,700 59,000 56,000 49,200 2,868,360,000
13/04/2022 56,500 1.10 1.95 55,400 56,900 55,000 58,200 3,288,300,000
12/04/2022 56,000 -0.10 -0.18 56,100 56,400 54,000 27,400 1,534,400,000
08/04/2022 55,500 -3.40 -6.13 58,900 58,500 55,000 71,500 3,968,250,000
07/04/2022 58,000 -1.60 -2.76 59,600 60,400 58,000 36,200 2,099,600,000
06/04/2022 59,500 -0.50 -0.84 60,000 60,500 58,500 41,100 2,445,450,000
05/04/2022 59,900 -0.40 -0.67 60,300 60,500 59,500 20,200 1,209,980,000
04/04/2022 59,900 1.80 3.01 58,100 62,000 58,000 126,500 7,577,350,000
01/04/2022 59,600 5.00 8.39 54,600 61,000 54,100 95,100 5,667,960,000
31/03/2022 55,000 0.50 0.91 54,500 55,700 54,000 68,900 3,789,500,000
30/03/2022 54,500 -0.40 -0.73 54,900 55,500 53,500 44,800 2,441,600,000
29/03/2022 55,200 2.80 5.07 52,400 55,500 53,500 75,600 4,173,120,000
28/03/2022 53,400 3.20 5.99 50,200 53,700 50,100 98,600 5,265,240,000
25/03/2022 50,400 0.90 1.79 49,500 50,600 49,400 62,400 3,144,960,000
24/03/2022 49,600 -0.30 -0.60 49,900 49,900 49,000 60,900 3,020,640,000
23/03/2022 50,100 0.60 1.20 49,500 50,600 49,400 18,800 941,880,000
22/03/2022 49,500 -0.60 -1.21 50,100 50,100 49,100 54,500 2,697,750,000
21/03/2022 50,400 1.70 3.37 48,700 51,300 48,500 83,700 4,218,480,000
18/03/2022 48,200 0.00 ■■ 0.00 48,200 49,300 48,000 46,300 2,231,660,000
17/03/2022 48,600 3.00 6.17 45,600 49,400 45,800 127,100 6,177,060,000
16/03/2022 46,500 1.30 2.80 45,200 46,500 45,000 68,200 3,171,300,000
15/03/2022 45,200 -0.70 -1.55 45,900 45,900 44,700 41,600 1,880,320,000
14/03/2022 45,600 0.00 ■■ 0.00 45,600 47,200 45,600 27,900 1,272,240,000
11/03/2022 46,200 -0.40 -0.87 46,600 46,600 45,000 21,500 993,300,000
10/03/2022 46,400 1.80 3.88 44,600 48,000 44,700 34,000 1,577,600,000
09/03/2022 45,300 0.60 1.32 44,700 45,500 43,600 73,700 3,338,610,000
08/03/2022 44,000 -1.20 -2.73 45,200 45,300 43,600 31,800 1,399,200,000
07/03/2022 45,100 0.40 0.89 44,700 45,500 44,500 27,500 1,240,250,000
04/03/2022 45,000 -0.90 -2.00 45,900 46,100 44,300 24,300 1,093,500,000
03/03/2022 46,000 1.70 3.70 44,300 46,800 44,300 29,100 1,338,600,000
02/03/2022 44,000 -0.10 -0.23 44,100 44,700 44,000 13,500 594,000,000
01/03/2022 44,000 0.60 1.36 43,400 44,500 44,000 26,000 1,144,000,000
28/02/2022 44,000 0.00 ■■ 0.00 44,000 44,900 43,000 18,400 809,600,000
25/02/2022 44,400 0.70 1.58 43,700 44,500 43,700 20,000 888,000,000
24/02/2022 44,000 -0.60 -1.36 44,600 44,700 43,000 66,700 2,934,800,000
23/02/2022 45,000 0.50 1.11 44,500 45,500 44,000 37,900 1,705,500,000
22/02/2022 44,800 -0.60 -1.34 45,400 45,300 43,800 52,100 2,334,080,000
21/02/2022 45,900 -0.10 -0.22 46,000 45,900 45,000 33,600 1,542,240,000
18/02/2022 46,000 -0.40 -0.87 46,400 47,000 45,200 90,000 4,140,000,000
17/02/2022 47,000 0.80 1.70 46,200 47,200 45,400 33,600 1,579,200,000
16/02/2022 46,000 0.00 ■■ 0.00 46,000 46,700 46,000 12,100 556,600,000
15/02/2022 47,000 4.00 8.51 43,000 47,300 44,500 94,000 4,418,000,000
14/02/2022 43,700 1.00 2.29 42,700 44,100 42,000 160,300 7,005,110,000
11/02/2022 42,800 0.10 0.23 42,700 43,000 42,000 31,500 1,348,200,000
10/02/2022 43,100 -0.10 -0.23 43,200 43,600 40,400 56,500 2,435,150,000
09/02/2022 43,700 2.60 5.95 41,100 44,000 41,700 72,200 3,155,140,000
08/02/2022 42,000 1.20 2.86 40,800 42,500 39,000 164,400 6,904,800,000
07/02/2022 40,600 0.00 ■■ 0.00 40,600 41,700 40,000 63,000 2,557,800,000
28/01/2022 40,500 0.50 1.23 40,000 45,000 39,500 95,800 3,879,900,000
27/01/2022 40,000 5.20 13.00 34,800 40,000 40,000 309,500 12,380,000,000
26/01/2022 35,000 1.20 3.43 33,800 35,000 33,400 26,000 910,000,000
25/01/2022 34,000 0.50 1.47 33,500 34,000 33,300 17,100 581,400,000
24/01/2022 33,400 -0.30 -0.90 33,700 33,800 32,900 28,800 961,920,000
21/01/2022 34,000 1.50 4.41 32,500 34,000 33,200 14,000 476,000,000
20/01/2022 32,800 0.60 1.83 32,200 33,800 32,200 6,800 223,040,000
19/01/2022 32,500 0.10 0.31 32,400 32,800 32,000 17,100 555,750,000
18/01/2022 32,200 -0.50 -1.55 32,700 32,700 32,200 9,900 318,780,000
17/01/2022 32,400 -0.50 -1.54 32,900 33,900 32,400 26,700 865,080,000
14/01/2022 33,000 -0.20 -0.61 33,200 33,100 32,700 14,200 468,600,000
13/01/2022 33,100 0.10 0.30 33,000 33,900 33,000 17,100 566,010,000
12/01/2022 33,100 -0.40 -1.21 33,500 33,400 32,700 26,000 860,600,000
11/01/2022 33,300 -0.70 -2.10 34,000 33,900 33,300 15,000 499,500,000
10/01/2022 33,900 0.00 ■■ 0.00 33,900 34,600 33,600 18,600 630,540,000
07/01/2022 34,000 0.50 1.47 33,500 34,100 33,700 13,000 442,000,000
06/01/2022 33,600 0.50 1.49 33,100 34,000 33,100 33,200 1,115,520,000
05/01/2022 33,300 0.30 0.90 33,000 33,500 33,000 39,300 1,308,690,000
04/01/2022 33,000 -0.10 -0.30 33,100 33,300 32,900 12,300 405,900,000
31/12/2021 32,700 0.40 1.22 32,700 33,400 32,700 5,400 176,580,000
30/12/2021 32,800 0.20 0.61 32,600 32,800 32,600 6,400 209,920,000
29/12/2021 32,700 0.00 ■■ 0.00 32,700 32,900 32,600 46,600 1,523,820,000
22/12/2021 33,000 0.00 ■■ 0.00 33,000 34,000 32,600 21,300 702,900,000
21/12/2021 33,000 -0.40 -1.21 33,400 33,500 32,600 10,600 349,800,000
20/12/2021 33,200 -0.50 -1.51 33,700 33,700 32,800 19,900 660,680,000
17/12/2021 33,800 1.20 3.55 32,600 34,000 32,800 32,600 1,101,880,000
16/12/2021 32,600 0.50 1.53 32,100 32,900 32,100 18,000 586,800,000
15/12/2021 32,500 0.10 0.31 32,400 32,900 32,000 25,700 835,250,000
14/12/2021 32,400 -0.60 -1.85 33,000 32,700 32,000 17,800 576,720,000
13/12/2021 32,900 0.20 0.61 32,700 33,700 32,700 21,900 720,510,000
10/12/2021 32,900 0.00 ■■ 0.00 32,900 33,000 32,500 22,000 723,800,000
09/12/2021 33,200 0.30 0.90 32,900 33,200 32,700 6,300 209,160,000
08/12/2021 32,900 0.30 0.91 32,600 33,500 32,600 12,700 417,830,000
07/12/2021 32,700 0.10 0.31 32,600 33,000 32,000 21,100 689,970,000
06/12/2021 32,300 -1.20 -3.72 33,500 33,100 31,600 37,300 1,204,790,000
03/12/2021 33,700 -0.20 -0.59 33,900 34,100 33,000 23,800 802,060,000
02/12/2021 34,000 -0.40 -1.18 34,400 34,100 33,700 14,100 479,400,000
01/12/2021 34,500 0.60 1.74 33,900 35,000 33,500 19,900 686,550,000
30/11/2021 34,000 0.20 0.59 33,800 34,300 33,500 14,000 476,000,000
29/11/2021 34,200 -0.10 -0.29 34,300 34,400 33,100 35,500 1,214,100,000
26/11/2021 34,600 0.30 0.87 34,300 34,600 34,000 37,200 1,287,120,000
25/11/2021 34,500 0.10 0.29 34,400 34,500 34,100 43,000 1,483,500,000
24/11/2021 34,600 -0.20 -0.58 34,800 35,300 34,000 67,000 2,318,200,000
23/11/2021 35,400 -0.60 -1.69 36,000 35,700 34,100 99,500 3,522,300,000
22/11/2021 35,700 -1.50 -4.20 37,200 37,000 35,000 83,900 2,995,230,000
19/11/2021 36,900 -0.10 -0.27 37,000 37,600 36,400 92,200 3,402,180,000
18/11/2021 37,700 2.10 5.57 35,600 37,800 35,600 179,000 6,748,300,000
17/11/2021 35,700 -0.10 -0.28 35,800 36,000 35,000 23,300 831,810,000
16/11/2021 35,900 0.50 1.39 35,400 36,300 34,900 84,500 3,033,550,000
15/11/2021 35,500 -0.10 -0.28 35,600 36,000 34,900 94,500 3,354,750,000
12/11/2021 35,700 -1.20 -3.36 36,900 36,300 34,800 83,800 2,991,660,000
11/11/2021 36,600 -1.00 -2.73 37,600 37,600 36,300 107,100 3,919,860,000
10/11/2021 37,600 -0.60 -1.60 38,200 38,300 37,200 95,600 3,594,560,000
09/11/2021 38,300 0.90 2.35 37,400 38,700 37,600 70,500 2,700,150,000
08/11/2021 37,800 2.50 6.61 35,300 38,000 36,300 122,900 4,645,620,000
05/11/2021 36,300 2.70 7.44 33,600 37,000 33,600 193,500 7,024,050,000
04/11/2021 33,400 -0.60 -1.80 34,000 34,000 33,000 2,940 98,196,000
03/11/2021 33,800 -0.60 -1.78 34,400 34,500 33,600 54,400 1,838,720,000
02/11/2021 34,600 0.40 1.16 34,200 34,600 34,000 31,800 1,100,280,000
01/11/2021 34,000 0.70 2.06 33,300 35,000 33,400 70,000 2,380,000,000
29/10/2021 33,500 0.40 1.19 33,100 33,600 33,000 22,900 767,150,000
28/10/2021 32,900 -0.50 -1.52 33,400 34,000 32,400 35,500 1,167,950,000
27/10/2021 33,900 1.90 5.60 32,000 34,200 32,600 7,040 238,656,000
26/10/2021 33,000 1.60 4.85 31,400 33,200 30,500 85,500 2,821,500,000
25/10/2021 31,000 0.30 0.97 30,700 32,000 30,500 47,700 1,478,700,000
22/10/2021 30,900 2.50 8.09 28,400 32,500 30,000 52,900 1,634,610,000
21/10/2021 28,600 3.70 12.94 24,900 28,600 25,500 120,600 3,449,160,000
20/10/2021 25,000 0.90 3.60 24,100 25,300 24,500 26,200 655,000,000
19/10/2021 24,500 0.50 2.04 24,000 24,500 23,900 11,900 291,550,000
18/10/2021 23,800 -0.80 -3.36 24,600 24,300 23,800 27,000 642,600,000
15/10/2021 24,300 -0.30 -1.23 24,600 24,600 24,300 7,000 170,100,000
14/10/2021 24,800 -0.50 -2.02 25,300 25,300 24,500 9,900 245,520,000
13/10/2021 25,300 0.10 0.40 25,200 25,300 25,200 200 5,060,000
12/10/2021 24,900 -0.60 -2.41 25,500 25,500 24,900 13,100 326,190,000
11/10/2021 25,600 0.60 2.34 25,000 25,800 25,000 45,600 1,167,360,000
08/10/2021 24,900 -0.10 -0.40 25,000 25,300 24,400 7,200 179,280,000
07/10/2021 25,100 0.90 3.59 24,200 25,300 24,800 5,300 133,030,000
06/10/2021 24,500 0.20 0.82 24,300 24,500 24,000 15,400 377,300,000
05/10/2021 24,300 -0.10 -0.41 24,400 24,500 24,200 3,200 77,760,000
04/10/2021 24,400 0.00 ■■ 0.00 24,400 24,500 24,300 2,700 65,880,000
01/10/2021 24,200 -0.20 -0.83 24,400 25,000 24,000 12,500 302,500,000
30/09/2021 24,500 1.40 5.71 23,100 24,800 23,100 6,800 166,600,000
29/09/2021 23,300 0.30 1.29 23,000 23,300 22,900 4,800 111,840,000
28/09/2021 23,500 -0.50 -2.13 24,500 23,500 22,500 5,300 124,550,000
27/09/2021 23,700 -0.80 -3.38 24,500 24,300 23,600 17,200 407,640,000
24/09/2021 24,900 -0.40 -1.61 25,300 24,900 24,400 8,500 211,650,000
23/09/2021 25,200 0.00 ■■ 0.00 25,200 25,400 25,200 16,000 403,200,000
22/09/2021 25,100 -0.20 -0.80 25,300 25,300 25,000 11,700 293,670,000
21/09/2021 25,100 -1.10 -4.38 26,200 25,600 25,000 21,000 527,100,000
20/09/2021 26,200 -0.10 -0.38 26,300 27,700 25,800 23,100 605,220,000
17/09/2021 26,500 1.40 5.28 25,100 26,500 25,300 35,900 951,350,000
16/09/2021 25,300 0.70 2.77 24,600 25,300 24,600 23,400 592,020,000
15/09/2021 24,600 -0.60 -2.44 25,200 25,100 24,500 24,600 605,160,000
14/09/2021 24,500 0.80 3.27 23,700 25,600 24,000 46,500 1,139,250,000
13/09/2021 24,000 1.50 6.25 22,500 24,400 22,900 52,700 1,264,800,000
10/09/2021 22,600 0.10 0.44 22,500 22,700 22,500 20,600 465,560,000
09/09/2021 22,500 0.00 ■■ 0.00 22,500 22,700 22,500 17,100 384,750,000
08/09/2021 22,300 -0.50 -2.24 22,800 22,900 22,300 36,200 807,260,000
07/09/2021 22,500 0.30 1.33 22,200 23,000 22,500 52,900 1,190,250,000
06/09/2021 22,800 1.80 7.89 21,000 22,800 21,600 51,700 1,178,760,000
01/09/2021 21,500 0.50 2.33 21,000 21,500 20,800 58,300 1,253,450,000
31/08/2021 21,100 0.30 1.42 20,800 21,100 20,800 39,400 831,340,000
30/08/2021 20,900 0.40 1.91 20,500 20,900 20,600 13,000 271,700,000
27/08/2021 20,800 0.40 1.92 20,400 20,800 20,300 24,700 513,760,000
26/08/2021 20,400 -0.10 -0.49 20,500 20,700 20,100 6,900 140,760,000
25/08/2021 20,800 0.60 2.88 20,200 20,800 20,100 33,100 688,480,000
24/08/2021 20,000 -0.50 -2.50 20,500 20,500 20,000 17,300 346,000,000
23/08/2021 20,600 -0.60 -2.91 21,200 21,000 20,000 68,800 1,417,280,000
20/08/2021 21,400 0.10 0.47 21,300 21,500 21,000 103,700 2,219,180,000
19/08/2021 21,500 0.60 2.79 20,900 21,500 21,000 56,600 1,216,900,000
18/08/2021 21,000 -0.40 -1.90 21,400 21,200 20,700 18,500 388,500,000
17/08/2021 21,300 -0.50 -2.35 21,800 21,800 21,200 7,400 157,620,000
16/08/2021 21,800 1.80 8.26 20,000 22,000 21,000 33,200 723,760,000
13/08/2021 20,000 0.20 1.00 19,800 20,100 19,800 16,000 320,000,000
12/08/2021 19,900 0.30 1.51 19,600 19,900 19,700 1,000 19,900,000
11/08/2021 19,700 0.20 1.02 19,500 19,700 19,500 3,100 61,070,000
10/08/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 8,000 156,000,000
09/08/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 2,600 50,700,000
06/08/2021 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 4,700 91,650,000
05/08/2021 19,500 -0.30 -1.54 19,800 19,800 19,500 4,100 79,950,000
04/08/2021 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 1,300 25,740,000
03/08/2021 19,800 -0.10 -0.51 19,900 19,800 19,800 3,100 61,380,000
02/08/2021 19,900 -0.10 -0.50 20,000 20,000 19,900 2,700 53,730,000
30/07/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
29/07/2021 19,900 1.10 5.53 18,800 20,000 19,900 12,100 240,790,000
28/07/2021 18,900 -18.80 -99.47 18,800 0 0 0 0
27/07/2021 18,900 0.30 1.59 18,600 18,900 18,800 3,900 73,710,000
26/07/2021 18,500 -18.60 -100.54 18,200 0 0 0 0
23/07/2021 18,500 0.30 1.62 18,200 18,600 18,500 11,500 212,750,000
22/07/2021 18,200 0.20 1.10 18,000 18,200 18,200 200 3,640,000
21/07/2021 17,500 -18.00 -102.86 18,000 0 0 0 0
20/07/2021 17,500 -0.50 -2.86 18,000 18,000 17,500 4,300 75,250,000
19/07/2021 17,800 -0.20 -1.12 18,000 18,000 17,800 5,900 105,020,000
16/07/2021 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 700 12,600,000
15/07/2021 18,400 0.30 1.63 18,100 18,400 18,000 6,100 112,240,000
14/07/2021 18,000 -0.30 -1.67 18,300 18,500 18,000 3,800 68,400,000
13/07/2021 18,200 0.20 1.10 18,000 18,500 18,000 7,100 129,220,000
12/07/2021 18,000 -0.90 -5.00 18,900 18,800 18,000 8,200 147,600,000
09/07/2021 18,900 0.00 ■■ 0.00 18,900 19,000 18,900 3,000 56,700,000
08/07/2021 18,700 -0.10 -0.53 18,800 19,000 18,700 5,000 93,500,000
07/07/2021 18,000 -1.50 -8.33 19,500 19,500 18,000 1,600 28,800,000
06/07/2021 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 4,300 83,850,000
05/07/2021 19,500 -0.10 -0.51 19,600 19,500 19,500 1,300 25,350,000
02/07/2021 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,600 31,360,000
01/07/2021 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 2,000 39,200,000
30/06/2021 19,600 -19.60 -100.00 19,600 0 0 0 0
29/06/2021 19,600 0.00 ■■ 0.00 19,600 19,600 19,500 2,900 56,840,000
28/06/2021 19,700 0.00 ■■ 0.00 19,700 19,700 19,600 9,000 177,300,000
25/06/2021 19,600 0.00 ■■ 0.00 19,600 20,000 19,600 1,200 23,520,000
24/06/2021 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 900 17,640,000
23/06/2021 19,600 -0.10 -0.51 19,700 19,600 19,600 100 1,960,000
22/06/2021 19,700 -19.70 -100.00 19,700 0 0 0 0
21/06/2021 19,700 -0.20 -1.02 19,900 19,700 19,700 1,500 29,550,000
18/06/2021 19,900 0.00 ■■ 0.00 19,900 20,000 19,900 3,100 61,690,000
17/06/2021 20,000 0.50 2.50 19,500 20,000 19,500 1,600 32,000,000
16/06/2021 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 300 5,850,000
15/06/2021 19,900 0.30 1.51 19,600 19,900 19,500 5,400 107,460,000
14/06/2021 19,600 -19.60 -100.00 19,600 0 0 0 0
11/06/2021 19,600 0.10 0.51 19,500 19,700 19,500 1,300 25,480,000
10/06/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 5,000 97,500,000
09/06/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 6,900 134,550,000
08/06/2021 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 10,100 196,950,000
07/06/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 4,600 89,700,000
04/06/2021 19,500 -0.10 -0.51 19,600 19,500 19,500 1,100 21,450,000
03/06/2021 19,600 0.10 0.51 19,500 19,600 19,600 500 9,800,000
02/06/2021 19,500 -19.50 -100.00 19,500 0 0 0 0
01/06/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 2,500 48,750,000
31/05/2021 19,400 -0.10 -0.52 19,500 19,500 19,400 6,800 131,920,000
28/05/2021 19,300 -19.50 -101.04 19,500 0 0 0 0
27/05/2021 19,300 -0.20 -1.04 19,500 19,600 19,300 10,200 196,860,000
26/05/2021 19,500 -0.20 -1.03 19,700 19,500 19,300 2,200 42,900,000
25/05/2021 19,500 -0.20 -1.03 19,700 19,700 19,500 800 15,600,000
24/05/2021 19,700 0.20 1.02 19,500 19,700 19,700 100 1,970,000
21/05/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,000 19,500,000
20/05/2021 19,500 -0.10 -0.51 19,600 19,500 19,500 800 15,600,000
19/05/2021 19,600 0.20 1.02 19,400 19,600 19,600 700 13,720,000
18/05/2021 19,500 0.40 2.05 19,100 19,500 19,100 9,800 191,100,000
17/05/2021 19,100 -19.10 -100.00 19,100 0 0 0 0
14/05/2021 19,100 -19.10 -100.00 19,100 0 0 0 0
13/05/2021 19,100 -19.10 -100.00 19,100 0 0 0 0
12/05/2021 19,100 -0.60 -3.14 19,700 19,200 19,100 800 15,280,000
11/05/2021 19,700 0.60 3.05 19,100 19,700 19,700 200 3,940,000
10/05/2021 19,100 -19.10 -100.00 19,100 0 0 0 0
07/05/2021 19,100 -0.40 -2.09 19,500 19,100 19,100 100 1,910,000
06/05/2021 19,500 0.10 0.51 19,400 19,500 19,300 10,600 206,700,000
05/05/2021 19,900 0.80 4.02 19,100 19,900 19,200 400 7,960,000
29/04/2021 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 1,300 24,700,000
28/04/2021 19,100 0.00 ■■ 0.00 19,100 19,100 18,800 1,100 21,010,000
27/04/2021 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 500 9,550,000
26/04/2021 18,600 -1.30 -6.99 19,900 19,400 18,600 14,100 262,260,000
23/04/2021 19,600 -0.50 -2.55 20,100 20,000 19,600 1,700 33,320,000
22/04/2021 20,100 0.00 ■■ 0.00 20,100 20,700 20,000 5,000 100,500,000
20/04/2021 19,900 -0.20 -1.01 20,100 20,100 19,900 13,400 266,660,000
19/04/2021 20,000 -0.40 -2.00 20,400 20,400 20,000 10,200 204,000,000
16/04/2021 20,400 -0.20 -0.98 20,600 20,500 20,400 3,000 61,200,000
15/04/2021 20,500 -0.50 -2.44 21,000 20,800 20,500 3,500 71,750,000
14/04/2021 21,000 -0.10 -0.48 21,100 21,000 21,000 17,700 371,700,000
13/04/2021 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 4,500 94,500,000
12/04/2021 21,200 -21.00 -99.06 21,000 0 0 0 0
09/04/2021 21,200 0.20 0.94 21,000 21,200 21,000 5,400 114,480,000
08/04/2021 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 2,300 48,300,000
07/04/2021 21,000 -0.50 -2.38 21,500 21,000 21,000 2,700 56,700,000
06/04/2021 21,100 0.00 ■■ 0.00 21,100 21,800 21,100 1,400 29,540,000
05/04/2021 21,800 0.90 4.13 21,000 21,800 20,900 600 13,080,000
02/04/2021 21,900 0.90 4.11 21,000 21,900 20,800 800 17,520,000
01/04/2021 21,000 -0.40 -1.90 21,400 21,000 20,800 5,000 105,000,000
31/03/2021 20,800 -0.60 -2.88 21,400 21,900 20,500 5,000 104,000,000
30/03/2021 21,900 1.40 6.39 20,500 21,900 20,800 200 4,380,000
29/03/2021 20,800 0.70 3.37 20,100 20,800 20,100 1,400 29,120,000
26/03/2021 20,000 -0.20 -1.00 20,200 20,200 20,000 5,100 102,000,000
25/03/2021 20,000 -0.20 -1.00 20,200 21,000 20,000 30,900 618,000,000
24/03/2021 20,100 -0.40 -1.99 20,500 20,200 20,000 1,300 26,130,000
23/03/2021 20,500 -0.10 -0.49 20,600 20,500 20,400 5,400 110,700,000
22/03/2021 20,500 -0.50 -2.44 21,000 20,600 20,500 9,400 192,700,000
19/03/2021 21,000 0.20 0.95 20,800 21,500 21,000 8,100 170,100,000
18/03/2021 21,000 -1.00 -4.76 22,000 21,600 20,100 7,100 149,100,000
17/03/2021 22,400 -0.30 -1.34 22,700 22,400 21,900 4,700 105,280,000
16/03/2021 22,100 0.30 1.36 21,800 23,400 22,100 7,600 167,960,000
15/03/2021 23,500 0.40 1.70 23,100 23,500 23,000 28,800 676,800,000
12/03/2021 23,200 0.00 ■■ 0.00 23,200 23,300 23,000 1,700 39,440,000
11/03/2021 23,300 0.30 1.29 23,000 23,300 23,000 18,100 421,730,000
10/03/2021 23,000 0.10 0.43 22,900 23,000 23,000 5,100 117,300,000
09/03/2021 23,000 0.40 1.74 22,600 23,000 22,700 27,100 623,300,000
08/03/2021 22,600 0.20 0.88 22,400 22,800 22,500 16,000 361,600,000
05/03/2021 22,500 0.20 0.89 22,300 22,500 22,200 6,000 135,000,000
04/03/2021 22,200 0.10 0.45 22,100 22,300 22,200 10,200 226,440,000
03/03/2021 22,600 0.70 3.10 21,900 22,600 21,000 15,500 350,300,000
02/03/2021 21,600 -0.20 -0.93 21,800 22,400 21,600 4,000 86,400,000
01/03/2021 22,000 0.30 1.36 21,700 22,000 21,000 5,500 121,000,000
26/02/2021 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 200 4,340,000
25/02/2021 21,700 0.10 0.46 21,600 21,700 21,700 1,500 32,550,000
24/02/2021 21,200 0.20 0.94 21,000 21,800 21,200 4,400 93,280,000
23/02/2021 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
22/02/2021 21,000 0.40 1.90 20,600 21,000 21,000 4,800 100,800,000
18/02/2021 20,600 0.10 0.49 20,500 20,700 20,500 1,400 28,840,000
17/02/2021 20,500 0.50 2.44 20,000 20,500 20,000 1,500 30,750,000
09/02/2021 20,000 -0.50 -2.50 20,500 20,000 20,000 1,000 20,000,000
08/02/2021 20,700 -20.50 -99.03 20,500 0 0 0 0
05/02/2021 20,700 -20.50 -99.03 20,500 0 0 0 0
04/01/2021 18,300 -18.30 -100.00 18,300 0 0 0 0
31/12/2020 18,300 -18.30 -100.00 18,300 0 0 0 0
30/12/2020 18,300 0.10 0.55 18,200 18,300 18,200 600 10,980,000
29/12/2020 18,300 -0.40 -2.19 18,700 18,300 18,000 250 4,575,000
28/12/2020 18,300 -0.40 -2.19 18,700 18,300 18,000 250 4,575,000
27/12/2020 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 40 748,000
25/12/2020 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 40 748,000
24/12/2020 18,700 0.10 0.53 18,600 18,700 18,700 200 3,740,000
23/12/2020 18,700 -18.60 -99.47 18,600 0 0 0 0
18/12/2020 18,700 -18.60 -99.47 18,600 0 0 0 0
17/12/2020 18,700 0.10 0.53 18,600 18,700 18,600 320 5,984,000
16/12/2020 18,600 -0.20 -1.08 18,800 18,600 18,600 330 6,138,000
15/12/2020 18,900 0.40 2.12 18,500 18,900 18,700 880 16,632,000
14/12/2020 18,500 0.60 3.24 17,900 18,500 18,500 310 5,735,000
11/12/2020 17,900 -17.90 -100.00 17,900 0 0 0 0
10/12/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 220 3,938,000
09/12/2020 17,900 0.20 1.12 17,700 17,900 17,900 600 10,740,000
08/12/2020 17,700 0.10 0.56 17,600 17,700 17,700 400 7,080,000
07/12/2020 17,700 0.10 0.56 17,600 17,700 17,300 160 2,832,000
04/12/2020 17,600 0.20 1.14 17,400 17,600 17,500 640 11,264,000
03/12/2020 17,600 0.20 1.14 17,400 17,600 17,500 640 11,264,000
02/12/2020 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 200 3,480,000
01/12/2020 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 70 1,218,000
30/11/2020 17,600 0.40 2.27 17,200 17,600 17,200 2,800 49,280,000
27/11/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 200 3,440,000
26/11/2020 17,400 0.20 1.15 17,200 17,400 17,100 1,700 29,580,000
25/11/2020 17,200 0.10 0.58 17,100 17,200 17,200 500 8,600,000
24/11/2020 17,100 0.10 0.58 17,000 17,100 17,100 300 5,130,000
23/11/2020 17,000 -0.50 -2.94 17,500 17,000 17,000 100 1,700,000
20/11/2020 17,600 -0.10 -0.57 17,700 17,600 17,500 100 1,760,000
19/11/2020 17,700 0.20 1.13 17,500 17,700 17,700 100 1,770,000
18/11/2020 17,500 0.20 1.14 17,300 17,500 17,500 200 3,500,000
17/11/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
16/11/2020 17,300 0.20 1.16 17,100 17,300 17,300 400 6,920,000
13/11/2020 17,100 -17.10 -100.00 17,100 0 0 0 0
12/11/2020 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 120 2,052,000
11/11/2020 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
10/11/2020 17,100 0.10 0.58 17,000 17,100 17,000 520 8,892,000
09/11/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
06/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 20 340,000
05/11/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
04/11/2020 17,000 0.10 0.59 16,900 17,500 17,000 170 2,890,000
03/11/2020 16,900 -0.20 -1.18 17,100 16,900 16,900 90 1,521,000
02/11/2020 17,200 -17.10 -99.42 17,100 0 0 0 0
30/10/2020 17,200 0.20 1.16 17,000 17,200 17,000 2,300 39,560,000
29/10/2020 17,000 0.10 0.59 16,900 17,000 17,000 3,700 62,900,000
28/10/2020 16,900 -0.40 -2.37 17,300 17,300 16,900 22,100 373,490,000
27/10/2020 17,200 -0.30 -1.74 17,500 17,300 17,200 30 516,000
26/10/2020 17,800 -17.50 -98.31 17,500 0 0 0 0
23/10/2020 17,800 -17.50 -98.31 17,500 0 0 0 0
22/10/2020 17,800 0.30 1.69 17,500 17,800 17,400 420 7,476,000
21/10/2020 17,500 0.20 1.14 17,300 17,500 17,500 1,000 17,500,000
20/10/2020 17,300 0.10 0.58 17,200 17,300 17,300 130 2,249,000
19/10/2020 17,000 -0.30 -1.76 17,300 17,400 17,000 390 6,630,000
16/10/2020 17,400 -17.30 -99.43 17,300 0 0 0 0
14/10/2020 17,400 0.20 1.15 17,200 17,400 17,300 760 13,224,000
13/10/2020 17,200 -17.20 -100.00 17,200 0 0 0 0
12/10/2020 17,200 0.20 1.16 17,000 17,200 17,000 330 5,676,000
09/10/2020 17,000 -0.20 -1.18 17,200 17,000 17,000 100 1,700,000
07/10/2020 17,100 -17.20 -100.58 17,200 0 0 0 0
06/10/2020 17,100 -0.10 -0.58 17,200 17,200 17,100 11,000 188,100,000
02/10/2020 17,200 -0.30 -1.74 17,500 17,200 17,200 10 172,000
01/10/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 500 8,750,000
30/09/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200 3,500,000
29/09/2020 17,300 0.10 0.58 17,200 17,600 17,200 530 9,169,000
28/09/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 400 6,880,000
25/09/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,100 3,000 51,600,000
24/09/2020 17,200 0.30 1.74 16,900 17,300 17,200 510 8,772,000
23/09/2020 17,100 0.00 ■■ 0.00 17,100 17,100 16,700 310 5,301,000
22/09/2020 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 130 2,210,000
21/09/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,500 25,500,000
18/09/2020 17,000 0.30 1.76 16,700 17,000 17,000 200 3,400,000
17/09/2020 16,700 -0.20 -1.20 16,900 16,700 16,700 40 668,000
16/09/2020 17,000 -16.90 -99.41 16,900 0 0 0 0
15/09/2020 17,000 0.50 2.94 16,500 17,000 16,600 550 9,350,000
14/09/2020 16,600 -0.40 -2.41 17,000 16,900 16,300 180 2,988,000
11/09/2020 17,000 0.20 1.18 16,800 17,000 17,000 1,000 17,000,000
10/09/2020 16,800 -0.10 -0.60 16,900 16,900 16,800 50 840,000
09/09/2020 16,700 -0.20 -1.20 16,900 16,900 16,600 2,200 36,740,000
08/09/2020 16,800 -0.20 -1.19 17,000 16,900 16,800 60 1,008,000
07/09/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 90 1,530,000
04/09/2020 17,000 -0.10 -0.59 17,100 17,400 17,000 280 4,760,000
03/09/2020 17,400 0.00 ■■ 0.00 17,400 17,400 17,000 190 3,306,000
01/09/2020 17,400 0.40 2.30 17,000 17,400 17,400 10 174,000
31/08/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
28/08/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 800 13,600,000
27/08/2020 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 2,500 42,500,000
26/08/2020 16,900 -0.10 -0.59 17,000 17,000 16,900 120 2,028,000
25/08/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
24/08/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
21/08/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,100 18,700,000
20/08/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
19/08/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 210 3,570,000
18/08/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
17/08/2020 17,000 -0.20 -1.18 17,200 17,000 17,000 700 11,900,000
14/08/2020 17,000 -17.20 -101.18 17,200 0 0 0 0
13/08/2020 17,000 0.00 ■■ 0.00 17,000 17,400 17,000 450 7,650,000
12/08/2020 17,000 -0.30 -1.76 17,300 17,000 17,000 300 5,100,000
11/08/2020 17,200 -0.20 -1.16 17,400 17,500 17,000 120 2,064,000
10/08/2020 17,500 0.20 1.14 17,300 17,500 17,300 200 3,500,000
07/08/2020 17,500 0.60 3.43 16,900 17,500 17,000 200 3,500,000
06/08/2020 16,900 -16.90 -100.00 16,900 0 0 0 0
05/08/2020 16,900 0.10 0.59 16,800 16,900 16,800 60 1,014,000
04/08/2020 16,600 -1.30 -7.83 17,900 17,000 16,500 260 4,316,000
03/08/2020 17,900 0.30 1.68 17,600 17,900 17,900 10 179,000
31/07/2020 17,600 0.60 3.41 17,000 17,600 17,600 10 176,000
30/07/2020 17,200 0.30 1.74 16,900 17,200 17,000 1,100 18,920,000
29/07/2020 16,500 -0.30 -1.82 16,800 17,200 16,500 150 2,475,000
28/07/2020 17,000 1.10 6.47 15,900 17,000 16,500 260 4,420,000
27/07/2020 15,800 -1.30 -8.23 17,100 16,500 15,600 3,600 56,880,000
24/07/2020 17,000 -0.50 -2.94 17,500 17,500 17,000 530 9,010,000
23/07/2020 17,200 -0.50 -2.91 17,700 17,700 17,000 3,300 56,760,000
22/07/2020 17,500 -0.40 -2.29 17,900 18,000 17,500 130 2,275,000
21/07/2020 17,800 -0.40 -2.25 18,200 18,000 17,800 160 2,848,000
20/07/2020 18,200 -0.20 -1.10 18,400 18,400 18,200 250 4,550,000
17/07/2020 18,800 0.00 ■■ 0.00 18,800 18,800 18,000 310 5,828,000
16/07/2020 21,600 0.00 ■■ 0.00 21,600 21,600 20,900 2,070 44,712,000
15/07/2020 21,700 0.70 3.23 21,000 21,800 21,400 1,550 33,635,000
14/07/2020 21,400 0.70 3.27 20,700 21,500 20,700 14,600 312,440,000
13/07/2020 20,800 0.30 1.44 20,500 20,900 20,500 3,100 64,480,000
10/07/2020 20,500 -0.10 -0.49 20,600 20,600 20,500 830 17,015,000
09/07/2020 20,700 0.00 ■■ 0.00 20,700 20,900 20,000 1,270 26,289,000
08/07/2020 20,500 -0.30 -1.46 20,800 20,800 20,500 400 8,200,000
07/07/2020 20,800 -0.20 -0.96 21,000 21,000 20,800 600 12,480,000
06/07/2020 20,900 0.00 ■■ 0.00 20,900 21,000 20,900 660 13,794,000
03/07/2020 21,000 0.50 2.38 20,500 21,200 20,800 680 14,280,000
02/07/2020 20,500 -1.40 -6.83 21,900 20,500 20,500 170 3,485,000
01/07/2020 21,900 -21.90 -100.00 20,500 0 0 0 0
30/06/2020 21,900 1.40 6.39 20,500 21,900 21,900 100 2,190,000
29/06/2020 20,400 0.00 ■■ 0.00 20,400 20,500 20,400 220 4,488,000
26/06/2020 20,400 0.10 0.49 20,300 20,400 20,400 200 4,080,000
25/06/2020 20,300 0.10 0.49 20,200 20,300 20,300 1,000 20,300,000
24/06/2020 20,200 -20.20 -100.00 20,200 0 0 0 0
23/06/2020 20,200 -20.20 -100.00 20,200 0 0 0 0
22/06/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 1,900 38,380,000
19/06/2020 20,400 -20.20 -99.02 20,200 0 0 0 0
18/06/2020 20,400 0.10 0.49 20,300 20,400 20,200 530 10,812,000
16/06/2020 20,400 0.00 ■■ 0.00 20,400 20,400 20,300 500 10,200,000
12/06/2020 20,600 0.40 1.94 20,200 20,600 20,200 180 3,708,000
11/06/2020 20,200 -20.20 -100.00 20,200 0 0 0 0
10/06/2020 20,200 -0.30 -1.49 20,500 20,200 20,200 10 202,000
09/06/2020 20,200 0.20 0.99 20,000 20,500 20,200 260 5,252,000
08/06/2020 20,000 0.20 1.00 19,800 20,000 20,000 2,000 40,000,000
06/06/2020 19,800 -0.20 -1.01 20,000 19,800 19,800 500 9,900,000
05/06/2020 19,800 -0.20 -1.01 20,000 19,800 19,800 500 9,900,000
04/06/2020 20,000 0.40 2.00 19,600 20,000 20,000 100 2,000,000
03/06/2020 19,600 -1.20 -6.12 20,800 19,600 19,600 100 1,960,000
02/06/2020 21,000 1.00 4.76 20,000 21,000 20,500 500 10,500,000
01/06/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,040 20,800,000
31/05/2020 20,200 -0.30 -1.49 20,500 20,200 20,000 340 6,868,000
29/05/2020 20,200 -0.30 -1.49 20,500 20,200 20,000 340 6,868,000
27/05/2020 20,500 0.20 0.98 20,300 20,500 20,500 400 8,200,000
26/05/2020 20,500 0.20 0.98 20,300 20,500 20,500 400 8,200,000
25/05/2020 20,500 0.10 0.49 20,400 20,500 19,500 60 1,230,000
24/05/2020 20,300 -0.20 -0.99 20,500 20,500 20,300 440 8,932,000
22/05/2020 20,300 -0.20 -0.99 20,500 20,500 20,300 440 8,932,000
21/05/2020 20,500 0.50 2.44 20,000 20,500 20,500 100 2,050,000
20/05/2020 20,000 -0.50 -2.50 20,500 20,000 20,000 10 200,000
19/05/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 60 1,230,000
18/05/2020 20,500 -1.00 -4.88 21,500 20,500 20,500 30 615,000
17/05/2020 21,500 0.70 3.26 20,800 21,500 21,500 10 215,000
15/05/2020 21,500 0.70 3.26 20,800 21,500 21,500 10 215,000
14/05/2020 20,800 0.70 3.37 20,100 20,900 20,800 290 6,032,000
13/05/2020 20,800 0.70 3.37 20,100 20,900 20,800 290 6,032,000
12/05/2020 20,100 -1.80 -8.96 21,900 20,100 20,000 350 7,035,000
11/05/2020 21,900 1.90 8.68 20,000 21,900 21,900 300 6,570,000
10/05/2020 20,000 0.50 2.50 19,500 20,500 20,000 290 5,800,000
08/05/2020 20,000 0.50 2.50 19,500 20,500 20,000 290 5,800,000
07/05/2020 19,500 -19.50 -100.00 19,500 0 0 0 0
06/05/2020 19,500 -19.50 -100.00 19,500 0 0 0 0
05/05/2020 19,500 -0.70 -3.59 20,200 19,500 19,500 20 390,000
01/05/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 180 3,636,000
30/04/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 180 3,636,000
29/04/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 180 3,636,000
28/04/2020 20,200 0.10 0.50 20,100 20,200 20,200 110 2,222,000
27/04/2020 20,100 0.10 0.50 20,000 20,200 20,100 600 12,060,000
26/04/2020 20,100 0.30 1.49 19,800 20,100 19,800 1,310 26,331,000
24/04/2020 20,100 0.30 1.49 19,800 20,100 19,800 1,310 26,331,000
22/04/2020 19,800 -0.40 -2.02 20,200 20,000 19,800 450 8,910,000
21/04/2020 19,800 -0.40 -2.02 20,200 20,000 19,800 450 8,910,000
20/04/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 1,060 21,730,000
19/04/2020 20,500 0.60 2.93 19,900 20,500 20,500 100 2,050,000
17/04/2020 20,500 0.60 2.93 19,900 20,500 20,500 100 2,050,000
16/04/2020 20,000 0.50 2.50 19,500 20,000 19,800 380 7,600,000
15/04/2020 19,500 0.30 1.54 19,200 19,500 19,400 1,130 22,035,000
14/04/2020 19,400 1.10 5.67 18,300 19,400 18,800 500 9,700,000
13/04/2020 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 250 4,575,000
12/04/2020 18,300 -0.20 -1.09 18,500 18,500 18,300 450 8,235,000
10/04/2020 18,300 -0.20 -1.09 18,500 18,500 18,300 450 8,235,000
09/04/2020 18,500 0.50 2.70 18,000 18,600 18,200 450 8,325,000
08/04/2020 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 550 9,900,000
07/04/2020 17,900 -0.10 -0.56 18,000 18,200 17,000 200 3,580,000
06/04/2020 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 560 10,080,000
05/04/2020 18,000 1.00 5.56 17,000 18,000 18,000 30 540,000
03/04/2020 18,000 1.00 5.56 17,000 18,000 18,000 30 540,000
02/04/2020 17,000 1.70 10.00 15,300 17,000 17,000 80 1,360,000
01/04/2020 17,000 1.70 10.00 15,300 17,000 17,000 80 1,360,000
31/03/2020 15,000 -0.70 -4.67 15,700 17,000 15,000 780 11,700,000
30/03/2020 14,800 -2.60 -17.57 17,400 16,500 14,800 310 4,588,000
27/03/2020 17,500 -17.40 -99.43 17,400 0 0 0 0
26/03/2020 17,500 0.30 1.71 17,200 17,500 17,200 150 2,625,000
25/03/2020 17,200 0.70 4.07 16,500 17,500 16,700 270 4,644,000
24/03/2020 16,100 -16.50 -102.48 16,500 0 0 0 0
23/03/2020 16,100 -1.90 -11.80 18,000 17,000 16,100 850 13,685,000
22/03/2020 18,000 0.20 1.11 17,800 18,000 18,000 100 1,800,000
20/03/2020 18,000 0.20 1.11 17,800 18,000 18,000 100 1,800,000
19/03/2020 17,400 -1.60 -9.20 19,000 18,100 17,400 390 6,786,000
18/03/2020 18,600 -0.40 -2.15 19,000 19,500 18,600 270 5,022,000
17/03/2020 19,000 1.90 10.00 17,100 19,000 19,000 30 570,000
16/03/2020 17,100 -1.80 -10.53 18,900 17,100 17,100 1,100 18,810,000
13/03/2020 18,800 -0.30 -1.60 19,100 19,000 18,800 2,800 52,640,000
12/03/2020 18,000 -2.00 -11.11 20,000 19,900 18,000 500 9,000,000
11/03/2020 20,000 0.10 0.50 19,900 20,000 20,000 2,000 40,000,000
10/03/2020 19,900 0.20 1.01 19,700 19,900 19,900 510 10,149,000
09/03/2020 19,700 -0.80 -4.06 20,500 19,800 19,700 40 788,000
06/03/2020 20,500 -20.50 -100.00 20,500 0 0 0 0
05/03/2020 20,500 0.10 0.49 20,400 20,500 20,500 1,200 24,600,000
03/03/2020 20,400 0.20 0.98 20,200 20,400 20,400 70 1,428,000
02/03/2020 20,200 0.10 0.50 20,100 20,200 20,100 1,140 23,028,000
27/02/2020 20,100 -20.10 -100.00 20,100 0 0 0 0
26/02/2020 20,100 0.10 0.50 20,000 20,100 20,100 40 804,000
25/02/2020 20,000 -0.70 -3.50 20,700 20,000 20,000 600 12,000,000
24/02/2020 20,500 0.00 ■■ 0.00 20,500 20,800 20,500 400 8,200,000
21/02/2020 20,500 -20.50 -100.00 20,500 0 0 0 0
20/02/2020 20,500 -0.70 -3.41 21,200 20,500 20,500 30 615,000
19/02/2020 21,200 0.70 3.30 20,500 21,200 21,200 100 2,120,000
18/02/2020 20,500 -0.30 -1.46 20,800 20,600 20,500 460 9,430,000
17/02/2020 20,700 -0.20 -0.97 20,900 20,800 20,700 5,500 113,850,000
15/02/2020 20,900 0.30 1.44 20,600 20,900 20,900 10 209,000
14/02/2020 20,900 0.30 1.44 20,600 20,900 20,900 10 209,000
13/02/2020 20,500 -0.50 -2.44 21,000 20,800 20,500 900 18,450,000
12/02/2020 21,000 0.10 0.48 20,900 21,000 20,900 470 9,870,000
11/02/2020 20,800 -20.90 -100.48 20,900 0 0 0 0
10/02/2020 20,800 -0.20 -0.96 21,000 21,000 20,800 560 11,648,000
09/02/2020 21,000 0.10 0.48 20,900 21,000 20,900 480 10,080,000
07/02/2020 21,000 0.10 0.48 20,900 21,000 20,900 480 10,080,000
06/02/2020 21,000 0.30 1.43 20,700 21,000 20,900 1,040 21,840,000
05/02/2020 20,800 -20.70 -99.52 20,700 0 0 0 0
04/02/2020 20,800 0.70 3.37 20,100 20,800 20,400 680 14,144,000
03/02/2020 20,400 -0.60 -2.94 21,000 20,400 20,100 210 4,284,000
02/02/2020 21,000 -0.30 -1.43 21,300 21,000 20,600 790 16,590,000
31/01/2020 21,000 -0.30 -1.43 21,300 21,000 20,600 790 16,590,000
30/01/2020 21,300 -21.30 -100.00 21,300 0 0 0 0
22/01/2020 21,300 0.20 0.94 21,100 21,300 21,000 150 3,195,000
21/01/2020 21,300 0.20 0.94 21,100 21,300 21,000 1,500 31,950,000
20/01/2020 21,400 0.10 0.47 21,300 21,400 19,800 2,900 62,060,000
17/01/2020 21,300 0.10 0.47 21,300 21,300 21,300 4,400 93,720,000
16/01/2020 21,100 -0.20 -0.95 21,300 21,400 21,100 1,600 33,760,000
15/01/2020 21,400 -21.30 -99.53 21,300 0 0 0 0
13/01/2020 21,400 0.20 0.93 21,200 21,400 21,200 1,050 22,470,000
10/01/2020 21,700 1.10 5.07 20,600 21,700 20,800 890 19,313,000
09/01/2020 20,600 -0.20 -0.97 20,800 20,800 20,500 960 19,776,000
08/01/2020 20,600 -20.80 -100.97 20,800 0 0 0 0
07/01/2020 20,600 0.20 0.97 20,400 20,800 20,600 90 1,854,000
06/01/2020 20,500 0.20 0.98 20,300 20,500 20,300 110 2,255,000
03/01/2020 20,300 0.10 0.49 20,200 20,300 20,300 110 2,233,000
02/01/2020 20,200 0.20 0.99 20,000 20,200 20,200 170 3,434,000
31/12/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
30/12/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
27/12/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
26/12/2019 20,000 -0.10 -0.50 20,100 20,000 20,000 100 2,000,000
25/12/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 100 2,010,000
24/12/2019 20,100 0.20 1.00 19,900 20,100 20,000 370 7,437,000
23/12/2019 19,800 -19.90 -100.51 19,900 0 0 0 0
20/12/2019 19,800 0.00 ■■ 0.00 19,800 20,000 19,800 380 7,524,000
19/12/2019 19,800 -0.70 -3.54 20,500 19,800 19,800 10 198,000
18/12/2019 20,500 0.10 0.49 20,400 20,500 20,500 50 1,025,000
16/12/2019 20,500 0.40 1.95 20,100 20,500 20,200 1,000 20,500,000
13/12/2019 20,000 0.20 1.00 19,800 20,100 20,000 2,000 40,000,000
12/12/2019 19,700 -19.80 -100.51 19,800 0 0 0 0
11/12/2019 19,700 -0.30 -1.52 20,000 20,000 19,700 1,650 32,505,000
10/12/2019 20,000 -0.20 -1.00 20,200 20,000 20,000 300 6,000,000
09/12/2019 20,200 -20.20 -100.00 20,200 0 0 0 0
06/12/2019 20,200 -20.20 -100.00 20,200 0 0 0 0
04/12/2019 20,200 0.40 1.98 19,800 20,200 20,200 1,000 20,200,000
03/12/2019 19,800 -0.10 -0.51 19,900 19,800 19,800 750 14,850,000
02/12/2019 20,000 -0.10 -0.50 20,100 20,000 19,800 3,600 72,000,000
29/11/2019 20,100 -20.10 -100.00 20,100 0 0 0 0
28/11/2019 20,100 -20.10 -100.00 20,100 0 0 0 0
27/11/2019 20,100 -0.20 -1.00 20,300 20,100 20,100 1,000 20,100,000
26/11/2019 20,200 -20.30 -100.50 20,300 0 0 0 0
25/11/2019 20,200 0.20 0.99 20,000 20,800 20,100 200 4,040,000
22/11/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
21/11/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,000 40,000,000
20/11/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
19/11/2019 20,000 -0.30 -1.50 20,300 20,000 20,000 200 4,000,000
18/11/2019 20,300 -20.30 -100.00 20,300 0 0 0 0
15/11/2019 20,300 -20.30 -100.00 20,300 0 0 0 0
14/11/2019 20,300 -20.30 -100.00 20,300 0 0 0 0
13/11/2019 20,300 -20.30 -100.00 20,300 0 0 0 0
12/11/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 3,000 60,900,000
11/11/2019 20,500 -20.30 -99.02 20,300 0 0 0 0
08/11/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 30 615,000
07/11/2019 20,500 0.40 1.95 20,100 20,500 20,500 1,000 20,500,000
06/11/2019 20,000 -20.10 -100.50 20,100 0 0 0 0
05/11/2019 20,000 -0.30 -1.50 20,300 20,200 20,000 3,000 60,000,000
04/11/2019 20,300 -20.30 -100.00 20,300 0 0 0 0
01/11/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 100 2,030,000
31/10/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,000 5,100 103,530,000
30/10/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 900 18,270,000
29/10/2019 20,500 0.20 0.98 20,300 20,500 20,200 120 2,460,000
28/10/2019 20,300 0.30 1.48 20,000 20,400 20,000 480 9,744,000
25/10/2019 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 3,400 68,000,000
24/10/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
23/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 110 2,200,000
22/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 400 8,000,000
21/10/2019 20,000 -20.00 -100.00 20,000 0 0 0 0
18/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 110 2,200,000
17/10/2019 19,900 -0.10 -0.50 20,000 20,000 19,900 250 4,975,000
16/10/2019 20,000 0.30 1.50 19,700 20,000 20,000 10 200,000
15/10/2019 19,700 -0.30 -1.52 20,000 19,700 19,700 10 197,000
14/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 500 10,000,000
11/10/2019 19,800 0.30 1.52 19,500 20,000 19,700 3,300 65,340,000
10/10/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 500 9,750,000
09/10/2019 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 1,200 23,640,000
08/10/2019 19,700 -0.30 -1.52 20,000 19,700 19,700 60 1,182,000
07/10/2019 20,000 0.50 2.50 19,500 20,000 20,000 100 2,000,000
04/10/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,500 50 980,000
03/10/2019 19,600 -0.40 -2.04 20,000 19,700 19,600 1,200 23,520,000
02/10/2019 20,000 0.60 3.00 19,400 20,000 20,000 50 1,000,000
01/10/2019 19,300 -0.50 -2.59 19,800 20,000 19,300 120 2,316,000
30/09/2019 19,800 -19.80 -100.00 19,800 0 0 0 0
27/09/2019 19,800 -19.80 -100.00 19,800 0 0 0 0
26/09/2019 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
25/09/2019 19,800 -0.20 -1.01 20,000 19,800 19,800 10 198,000
24/09/2019 20,000 0.30 1.50 19,700 20,000 20,000 20 400,000
23/09/2019 20,000 0.30 1.50 19,700 20,000 19,600 2,630 52,600,000
20/09/2019 19,700 -0.10 -0.51 19,800 19,700 19,700 20 394,000
19/09/2019 19,800 0.00 ■■ 0.00 19,800 20,000 19,800 1,030 20,394,000
18/09/2019 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 100 1,980,000
17/09/2019 19,800 -19.80 -100.00 19,800 0 0 0 0
16/09/2019 19,800 -19.80 -100.00 19,800 0 0 0 0
13/09/2019 19,800 -19.80 -100.00 19,800 0 0 0 0
12/09/2019 19,800 -19.80 -100.00 19,800 0 0 0 0
11/09/2019 19,800 0.10 0.51 19,700 19,800 19,600 450 8,910,000
10/09/2019 19,700 -0.30 -1.52 20,000 19,700 19,700 80 1,576,000
09/09/2019 19,800 -0.60 -3.03 20,400 20,000 19,800 180 3,564,000
06/09/2019 20,100 -20.40 -101.49 20,400 0 0 0 0
05/09/2019 20,100 -20.40 -101.49 20,400 0 0 0 0
03/09/2019 20,100 0.10 0.50 20,000 20,500 20,000 3,420 68,742,000
30/08/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 500 10,000,000
29/08/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 210 4,200,000
28/08/2019 20,000 -0.50 -2.50 20,500 20,000 20,000 150 3,000,000
27/08/2019 20,500 0.50 2.44 20,000 20,500 20,500 10 205,000
26/08/2019 20,000 -0.20 -1.00 20,200 20,000 20,000 10 200,000
22/08/2019 20,200 0.10 0.50 20,100 20,200 20,100 20 404,000
21/08/2019 20,000 -0.10 -0.50 20,100 20,100 20,000 170 3,400,000
20/08/2019 20,100 -0.10 -0.50 20,200 20,200 20,100 560 11,256,000
19/08/2019 20,200 0.10 0.50 20,100 20,200 20,200 10 202,000
16/08/2019 20,100 -0.40 -1.99 20,500 20,100 20,100 10 201,000
15/08/2019 20,500 -0.20 -0.98 20,700 20,500 20,500 20 410,000
14/08/2019 20,700 0.40 1.93 20,300 20,700 20,700 130 2,691,000
13/08/2019 20,000 -0.40 -2.00 20,400 20,400 20,000 630 12,600,000
12/08/2019 20,500 -0.20 -0.98 20,700 20,500 20,200 300 6,150,000
09/08/2019 21,500 1.50 6.98 20,000 21,500 20,200 1,890 40,635,000
07/08/2019 20,000 -0.30 -1.50 20,300 20,000 20,000 50 1,000,000
05/08/2019 20,300 0.20 0.99 20,100 20,300 20,300 200 4,060,000
02/08/2019 20,400 0.40 1.96 20,000 20,400 19,700 160 3,264,000
31/07/2019 20,200 -0.10 -0.50 20,300 20,300 20,000 2,140 43,228,000
30/07/2019 20,300 -0.10 -0.49 20,400 20,400 20,000 990 20,097,000
29/07/2019 20,400 0.10 0.49 20,300 20,400 20,300 20 408,000
25/07/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 770 15,631,000
24/07/2019 20,300 -0.20 -0.99 20,500 20,300 20,300 40 812,000
23/07/2019 20,500 0.40 1.95 20,100 20,600 20,300 780 15,990,000
22/07/2019 20,000 -0.30 -1.50 20,300 20,400 20,000 940 18,800,000
19/07/2019 20,500 0.20 0.98 20,300 20,500 20,200 120 2,460,000
18/07/2019 20,300 -0.10 -0.49 20,400 20,300 20,200 230 4,669,000
16/07/2019 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
15/07/2019 20,500 -0.40 -1.95 20,900 20,500 20,200 310 6,355,000
12/07/2019 21,000 0.50 2.38 20,500 21,000 20,500 300 6,300,000
11/07/2019 20,500 0.40 1.95 20,100 21,000 20,000 1,260 25,830,000
10/07/2019 20,100 -0.30 -1.49 20,400 20,300 20,100 60 1,206,000
05/07/2019 20,500 0.30 1.46 20,200 20,500 20,300 810 16,605,000
04/07/2019 20,000 -0.20 -1.00 20,200 20,200 20,000 130 2,600,000
03/07/2019 20,200 0.20 0.99 20,000 20,200 20,200 20 404,000
02/07/2019 20,100 -1.90 -9.45 22,000 20,100 20,000 330 6,633,000
01/07/2019 22,000 1.40 6.36 20,600 22,000 22,000 20 440,000
28/06/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 10 206,000
27/06/2019 20,500 0.10 0.49 20,400 20,800 20,300 200 4,100,000
26/06/2019 20,500 0.50 2.44 20,000 20,500 20,400 300 6,150,000
25/06/2019 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 210 4,200,000
24/06/2019 20,000 -0.30 -1.50 20,300 20,000 20,000 160 3,200,000
21/06/2019 20,400 0.10 0.49 20,300 20,400 20,300 210 4,284,000
20/06/2019 20,300 -0.10 -0.49 20,400 20,300 20,000 60 1,218,000
19/06/2019 20,500 0.40 1.95 20,100 20,500 20,100 950 19,475,000
18/06/2019 20,500 0.40 1.95 20,100 20,500 20,100 950 19,475,000
17/06/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,000 220 4,466,000
16/06/2019 20,300 0.20 0.99 20,100 20,300 20,100 1,080 21,924,000
14/06/2019 20,300 0.20 0.99 20,100 20,300 20,100 1,080 21,924,000
13/06/2019 20,300 0.30 1.48 20,000 20,300 20,000 1,060 21,518,000
11/06/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 30 600,000
10/06/2019 20,000 -0.10 -0.50 20,100 20,100 20,000 710 14,200,000
09/06/2019 20,100 -0.20 -1.00 20,300 20,500 20,100 240 4,824,000
07/06/2019 20,100 -0.20 -1.00 20,300 20,500 20,100 240 4,824,000
06/06/2019 20,200 -0.30 -1.49 20,500 20,600 20,200 630 12,726,000
05/06/2019 20,500 0.30 1.46 20,200 20,500 20,200 660 13,530,000
04/06/2019 20,200 0.10 0.50 20,100 20,200 20,200 10 202,000
03/06/2019 20,200 -0.50 -2.48 20,700 20,500 20,000 1,470 29,694,000
02/06/2019 20,900 0.80 3.83 20,100 20,900 20,400 20 418,000
31/05/2019 20,900 0.80 3.83 20,100 20,900 20,400 20 418,000
30/05/2019 20,000 0.20 1.00 19,800 20,400 20,000 30 600,000
29/05/2019 19,900 0.20 1.01 19,700 19,900 19,700 30 597,000
28/05/2019 19,600 -0.10 -0.51 19,700 19,700 19,600 40 784,000
27/05/2019 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 350 6,895,000
26/05/2019 19,600 -0.30 -1.53 19,900 19,900 19,600 100 1,960,000
24/05/2019 19,600 -0.30 -1.53 19,900 19,900 19,600 100 1,960,000
23/05/2019 19,900 0.10 0.50 19,800 20,000 19,800 480 9,552,000
22/05/2019 19,800 0.10 0.51 19,700 19,800 19,800 50 990,000
21/05/2019 19,700 0.10 0.51 19,600 19,700 19,700 10 197,000
20/05/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 650 12,740,000
19/05/2019 19,600 -0.10 -0.51 19,700 20,000 19,600 840 16,464,000
17/05/2019 19,600 -0.10 -0.51 19,700 20,000 19,600 840 16,464,000
16/05/2019 19,600 -0.10 -0.51 19,700 19,700 19,500 1,280 25,088,000
15/05/2019 20,000 0.50 2.50 19,500 20,000 19,700 310 6,200,000
14/05/2019 19,700 0.20 1.02 19,500 20,200 19,200 750 14,775,000
13/05/2019 20,200 0.60 2.97 19,600 20,200 19,200 150 3,030,000
12/05/2019 19,500 -0.30 -1.54 19,800 19,700 19,500 70 1,365,000
10/05/2019 19,500 -0.30 -1.54 19,800 19,700 19,500 70 1,365,000
09/05/2019 19,900 0.10 0.50 19,800 20,400 19,500 1,210 24,079,000
08/05/2019 19,500 -1.20 -6.15 20,700 20,200 19,000 140 2,730,000
07/05/2019 20,700 0.10 0.48 20,600 20,700 20,700 120 2,484,000
06/05/2019 20,400 -0.60 -2.94 21,000 21,000 20,400 760 15,504,000
05/05/2019 23,400 2.00 8.55 21,400 24,500 23,400 290 6,786,000
03/05/2019 23,400 2.00 8.55 21,400 24,500 23,400 290 6,786,000
02/05/2019 21,400 -1.60 -7.48 23,000 21,400 21,400 10 214,000
01/05/2019 22,800 -0.20 -0.88 23,000 23,000 22,800 40 912,000
30/04/2019 22,800 -0.20 -0.88 23,000 23,000 22,800 40 912,000
29/04/2019 22,800 -0.20 -0.88 23,000 23,000 22,800 40 912,000
28/04/2019 22,800 -0.20 -0.88 23,000 23,000 22,800 40 912,000
26/04/2019 22,800 -0.20 -0.88 23,000 23,000 22,800 40 912,000
25/04/2019 23,000 -0.40 -1.74 23,400 23,000 23,000 280 6,440,000
24/04/2019 23,300 0.00 ■■ 0.00 23,300 23,400 23,300 20 466,000
23/04/2019 23,100 -0.20 -0.87 23,300 23,300 23,100 160 3,696,000
22/04/2019 22,500 -0.80 -3.56 23,300 23,400 22,500 460 10,350,000
21/04/2019 23,400 0.10 0.43 23,300 23,400 23,200 530 12,402,000
19/04/2019 23,400 0.10 0.43 23,300 23,400 23,200 530 12,402,000
18/04/2019 23,100 -0.20 -0.87 23,300 23,300 23,100 410 9,471,000
17/04/2019 23,000 -0.20 -0.87 23,200 23,500 23,000 580 13,340,000
16/04/2019 23,200 0.20 0.86 23,000 23,500 23,200 100 2,320,000
15/04/2019 23,000 0.10 0.43 22,900 23,000 23,000 860 19,780,000
14/04/2019 23,000 0.10 0.43 22,900 23,000 23,000 860 19,780,000
12/04/2019 23,000 0.10 0.43 22,900 23,000 23,000 860 19,780,000
11/04/2019 23,000 0.70 3.04 22,300 23,000 22,700 410 9,430,000
10/04/2019 22,000 -1.50 -6.82 23,500 22,500 22,000 150 3,300,000
05/04/2019 23,500 0.40 1.70 23,100 23,500 23,500 500 11,750,000
04/04/2019 23,500 0.40 1.70 23,100 23,500 23,500 500 11,750,000
03/04/2019 23,100 0.60 2.60 22,500 23,500 22,700 800 18,480,000
02/04/2019 22,600 0.10 0.44 22,500 22,600 22,500 1,310 29,606,000
01/04/2019 22,500 0.70 3.11 21,800 22,500 22,500 180 4,050,000
29/03/2019 22,000 0.20 0.91 21,800 22,000 21,800 210 4,620,000
28/03/2019 21,700 -0.60 -2.76 22,300 22,000 21,700 200 4,340,000
27/03/2019 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 170 3,791,000
26/03/2019 22,000 0.00 ■■ 0.00 22,000 22,500 21,800 620 13,640,000
25/03/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 390 8,580,000
22/03/2019 22,500 0.00 ■■ 0.00 22,500 22,500 21,000 2,630 59,175,000
21/03/2019 22,500 -0.70 -3.11 23,200 22,500 22,500 490 11,025,000
19/03/2019 23,200 -0.20 -0.86 23,400 23,200 23,200 70 1,624,000
18/03/2019 23,300 0.30 1.29 23,000 23,400 23,300 30 699,000
13/03/2019 23,000 0.40 1.74 22,600 23,000 23,000 340 7,820,000
12/03/2019 22,700 -0.30 -1.32 23,000 22,700 22,500 670 15,209,000
11/03/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
07/03/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 130 2,990,000
06/03/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 170 3,910,000
04/03/2019 23,000 0.50 2.17 22,500 23,000 23,000 10 230,000
01/03/2019 22,700 0.40 1.76 22,300 22,700 22,300 1,900 43,130,000
28/02/2019 22,300 -0.20 -0.90 22,500 22,300 22,300 290 6,467,000
27/02/2019 22,500 0.20 0.89 22,300 22,500 22,500 200 4,500,000
25/02/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,200 1,380 31,050,000
22/02/2019 22,600 0.10 0.44 22,500 22,600 22,500 580 13,108,000
20/02/2019 22,500 0.30 1.33 22,200 22,500 22,400 590 13,275,000
19/02/2019 22,200 0.00 ■■ 0.00 22,200 22,300 22,200 110 2,442,000
18/02/2019 22,500 0.30 1.33 22,200 22,500 22,000 1,010 22,725,000
14/02/2019 22,300 -0.10 -0.45 22,400 22,300 22,300 300 6,690,000
13/02/2019 22,100 -0.30 -1.36 22,400 22,500 22,100 260 5,746,000
12/02/2019 22,400 0.10 0.45 22,300 22,400 22,400 200 4,480,000
01/02/2019 22,500 0.50 2.22 22,000 22,500 22,000 210 4,725,000
31/01/2019 22,000 -0.30 -1.36 22,300 22,000 22,000 50 1,100,000
30/01/2019 22,500 0.30 1.33 22,200 22,500 22,200 80 1,800,000
29/01/2019 22,100 -0.50 -2.26 22,600 22,200 22,100 220 4,862,000
28/01/2019 22,600 0.10 0.44 22,500 22,600 22,600 190 4,294,000
25/01/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 450 10,125,000
24/01/2019 22,500 0.10 0.44 22,400 22,500 22,500 80,000 1,800,000,000
23/01/2019 22,100 -1.00 -4.52 23,100 23,100 22,100 820,000 18,122,000,000
22/01/2019 23,200 0.40 1.72 22,800 23,200 22,600 530,000 12,296,000,000
19/01/2019 22,900 1.40 6.11 21,500 22,900 22,500 620,000 14,198,000,000
02/01/2019 22,800 0.30 1.32 22,500 22,800 22,600 400 9,120,000
28/12/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
27/12/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 5,000 112,500,000
26/12/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 200 4,500,000
25/12/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,000 22,500,000
24/12/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 600 13,500,000
21/12/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
20/12/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
19/12/2018 22,500 -0.10 -0.44 22,600 22,500 22,200 3,900 87,750,000
18/12/2018 22,500 -22.60 -100.44 22,600 0 0 0 0
17/12/2018 22,500 0.10 0.44 22,400 22,800 22,500 15,600 351,000,000
14/12/2018 22,400 0.40 1.79 22,000 22,600 22,100 10,000 224,000,000
13/12/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
12/12/2018 22,000 0.30 1.36 21,700 22,200 21,700 3,400 74,800,000
11/12/2018 21,800 0.20 0.92 21,600 21,800 21,700 300 6,540,000
10/12/2018 21,600 -21.60 -100.00 21,600 0 0 0 0
07/12/2018 21,600 -0.60 -2.78 22,200 21,600 21,600 1,800 38,880,000
06/12/2018 22,000 0.20 0.91 21,800 22,500 21,900 11,000 242,000,000
05/12/2018 21,800 -0.10 -0.46 21,900 21,800 21,800 200 4,360,000
04/12/2018 21,800 -0.30 -1.38 22,100 22,000 21,800 3,000 65,400,000
03/12/2018 22,300 1.00 4.48 21,300 22,500 21,700 6,200 138,260,000
30/11/2018 21,200 0.10 0.47 21,100 21,200 20,200 700 14,840,000
29/11/2018 21,100 -0.10 -0.47 21,200 21,100 21,000 900 18,990,000
28/11/2018 21,000 -0.50 -2.38 21,500 21,600 21,000 10,800 226,800,000
27/11/2018 21,500 -0.60 -2.79 22,100 22,000 21,500 13,500 290,250,000
26/11/2018 22,000 0.00 ■■ 0.00 22,000 22,100 22,000 6,900 151,800,000
23/11/2018 22,000 -0.20 -0.91 22,200 22,000 21,900 7,500 165,000,000
22/11/2018 22,000 0.00 ■■ 0.00 22,000 22,800 22,000 25,700 565,400,000
21/11/2018 22,000 -1.10 -5.00 23,100 22,700 21,500 23,300 512,600,000
20/11/2018 22,700 -1.70 -7.49 24,400 24,000 22,700 14,500 329,150,000
19/11/2018 23,000 0.30 1.30 22,700 26,000 22,900 25,400 584,200,000
16/11/2018 23,000 1.80 7.83 21,200 23,000 22,500 6,500 149,500,000
15/11/2018 21,700 1.50 6.91 20,200 22,500 20,400 72,400 1,571,080,000
14/11/2018 20,500 0.40 1.95 20,100 20,900 20,200 31,800 651,900,000
13/11/2018 20,000 -20.10 -100.50 20,100 0 0 0 0
12/11/2018 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 2,600 52,000,000
09/11/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,100 62,000,000
08/11/2018 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 7,000 140,000,000
07/11/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
06/11/2018 20,000 0.10 0.50 19,900 20,000 19,900 600 12,000,000
05/11/2018 19,900 0.10 0.50 19,800 19,900 19,900 200 3,980,000
02/11/2018 19,800 -0.10 -0.51 19,900 19,800 19,800 200 3,960,000
01/11/2018 19,900 0.10 0.50 19,800 19,900 19,900 800 15,920,000
31/10/2018 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 1,100 21,780,000
30/10/2018 19,800 -0.40 -2.02 20,200 19,800 19,800 5,500 108,900,000
29/10/2018 19,800 -0.10 -0.51 19,900 20,900 19,800 34,300 679,140,000
26/10/2018 20,000 -0.90 -4.50 20,900 20,000 19,800 600 12,000,000
25/10/2018 20,900 1.30 6.22 19,600 20,900 19,500 10,600 221,540,000
24/10/2018 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 600 11,760,000
23/10/2018 19,500 -0.20 -1.03 19,700 19,600 19,500 800 15,600,000
22/10/2018 19,700 -0.10 -0.51 19,800 19,700 19,700 500 9,850,000
19/10/2018 19,800 -1.10 -5.56 20,900 19,800 19,800 300 5,940,000
18/10/2018 20,900 1.30 6.22 19,600 20,900 20,900 100 2,090,000
17/10/2018 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 900 17,640,000
16/10/2018 19,600 0.10 0.51 19,500 19,600 19,600 500 9,800,000
15/10/2018 19,500 -0.90 -4.62 20,400 19,500 19,500 1,000 19,500,000
12/10/2018 19,500 -0.10 -0.51 19,600 20,500 19,500 11,000 214,500,000
11/10/2018 19,500 -0.60 -3.08 20,100 20,000 19,500 1,400 27,300,000
10/10/2018 20,000 -0.10 -0.50 20,100 20,300 20,000 5,600 112,000,000
09/10/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 200 4,020,000
08/10/2018 20,200 0.00 ■■ 0.00 20,200 20,200 20,100 1,300 26,260,000
05/10/2018 20,200 -0.10 -0.50 20,300 20,200 20,200 2,000 40,400,000
04/10/2018 20,300 -0.50 -2.46 20,800 20,800 20,200 3,000 60,900,000
03/10/2018 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 500 10,400,000
02/10/2018 20,900 0.40 1.91 20,500 20,900 20,200 11,100 231,990,000
01/10/2018 20,500 -0.30 -1.46 20,800 20,700 20,300 23,100 473,550,000
28/09/2018 20,800 -0.10 -0.48 20,900 20,800 20,800 2,000 41,600,000
27/09/2018 21,000 0.40 1.90 20,600 21,000 20,500 7,300 153,300,000
26/09/2018 20,600 0.60 2.91 20,000 21,000 20,500 2,000 41,200,000
25/09/2018 20,000 0.40 2.00 19,600 20,000 19,700 5,600 112,000,000
24/09/2018 20,200 0.00 ■■ 0.00 20,200 20,500 19,500 18,900 381,780,000
21/09/2018 20,200 -0.80 -3.96 21,000 20,300 20,200 3,300 66,660,000
20/09/2018 21,000 -0.70 -3.33 21,700 21,500 21,000 2,400 50,400,000
19/09/2018 21,500 1.30 6.05 20,200 21,900 21,500 35,700 767,550,000
18/09/2018 20,500 1.10 5.37 19,400 20,800 19,600 15,200 311,600,000
17/09/2018 19,500 -19.40 -99.49 19,400 0 0 0 0
14/09/2018 19,500 0.20 1.03 19,300 19,500 19,400 5,700 111,150,000
13/09/2018 19,300 0.20 1.04 19,100 19,600 19,300 3,100 59,830,000
12/09/2018 19,100 -0.40 -2.09 19,500 19,300 19,000 7,400 141,340,000
11/09/2018 19,500 0.30 1.54 19,200 19,500 19,200 3,600 70,200,000
10/09/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
07/09/2018 19,200 0.10 0.52 19,100 19,200 19,100 2,500 48,000,000
06/09/2018 19,000 -0.20 -1.05 19,200 19,200 19,000 6,000 114,000,000
05/09/2018 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 5,700 108,300,000
04/09/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
31/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,100 20,900,000
30/08/2018 19,000 -0.20 -1.05 19,200 19,000 19,000 7,600 144,400,000
29/08/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
28/08/2018 19,200 0.20 1.04 18,900 19,200 19,200 5,000 96,000,000
27/08/2018 19,000 0.10 0.53 18,900 19,000 19,000 500 9,500,000
24/08/2018 18,600 -0.40 -2.15 19,000 19,000 18,500 9,600 178,560,000
23/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,600 49,400,000
22/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 8,000 152,000,000
21/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 500 9,500,000
20/08/2018 19,000 -0.20 -1.05 19,200 19,000 19,000 9,100 172,900,000
17/08/2018 19,400 -0.30 -1.55 19,700 19,400 19,000 1,300 25,220,000
16/08/2018 19,000 0.00 ■■ 0.00 19,000 20,500 19,000 22,400 425,600,000
15/08/2018 19,000 -0.10 -0.53 19,100 19,000 19,000 100 1,900,000
14/08/2018 19,000 -19.10 -100.53 19,100 0 0 0 0
13/08/2018 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 2,500 47,500,000
10/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
09/08/2018 19,000 -0.20 -1.05 19,200 19,000 19,000 600 11,400,000
08/08/2018 19,100 -19.20 -100.52 19,200 0 0 0 0
07/08/2018 19,100 -0.10 -0.52 19,200 19,300 18,800 5,600 106,960,000
06/08/2018 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 200 3,840,000
03/08/2018 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 800 15,360,000
02/08/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
01/08/2018 19,200 0.20 1.04 19,000 19,200 19,200 900 17,280,000
31/07/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 400 7,600,000
30/07/2018 19,000 0.00 ■■ 0.00 19,000 19,100 18,900 3,300 62,700,000
27/07/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
26/07/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,500 28,500,000
25/07/2018 19,000 0.20 1.05 18,800 19,000 19,000 1,000 19,000,000
24/07/2018 18,800 0.20 1.06 18,600 18,800 18,800 700 13,160,000
23/07/2018 19,900 0.90 4.52 19,000 19,900 18,000 700 13,930,000
20/07/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
19/07/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
18/07/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
17/07/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
16/07/2018 19,000 -1.30 -6.84 20,300 19,000 19,000 400 7,600,000
13/07/2018 20,300 2.20 10.84 18,100 20,300 20,300 100 2,030,000
12/07/2018 18,100 -0.90 -4.97 19,000 18,100 18,100 100 1,810,000
11/07/2018 18,800 -19.00 -101.06 19,000 0 0 0 0
10/07/2018 18,800 -0.20 -1.06 19,000 19,100 18,800 2,000 37,600,000
09/07/2018 19,000 0.50 2.63 18,500 19,000 19,000 1,000 19,000,000
06/07/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
05/07/2018 18,500 -0.50 -2.70 19,000 18,700 18,400 300 5,550,000
04/07/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,000 38,000,000
03/07/2018 19,000 -0.60 -3.16 19,600 19,000 19,000 200 3,800,000
02/07/2018 19,600 -0.20 -1.02 19,800 19,700 19,600 200 3,920,000
29/06/2018 19,700 -19.80 -100.51 19,800 0 0 0 0
28/06/2018 19,700 -0.10 -0.51 19,800 19,800 19,700 1,300 25,610,000
27/06/2018 19,700 -0.10 -0.51 19,800 19,900 19,700 1,500 29,550,000
26/06/2018 19,800 0.20 1.01 19,600 19,800 19,700 1,600 31,680,000
25/06/2018 19,600 0.10 0.51 19,500 19,600 19,500 900 17,640,000
22/06/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
21/06/2018 19,500 0.10 0.51 19,400 19,500 19,500 200 3,900,000
20/06/2018 19,500 0.00 ■■ 0.00 19,500 19,500 18,800 1,800 35,100,000
19/06/2018 19,500 -0.20 -1.03 19,700 19,500 19,500 4,600 89,700,000
18/06/2018 20,000 0.50 2.50 19,500 20,000 19,500 300 6,000,000
15/06/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 300 5,850,000
14/06/2018 19,200 0.20 1.04 19,000 19,900 19,200 4,000 76,800,000
13/06/2018 19,000 -0.30 -1.58 19,300 19,100 19,000 1,000 19,000,000
12/06/2018 19,100 -0.10 -0.52 19,200 19,500 19,100 1,400 26,740,000
11/06/2018 19,200 -0.30 -1.56 19,500 19,200 19,200 100 1,920,000
08/06/2018 19,500 0.00 ■■ 0.00 19,500 20,100 19,200 8,800 171,600,000
07/06/2018 19,500 -0.20 -1.03 19,700 20,000 19,500 5,300 103,350,000
06/06/2018 20,000 -0.30 -1.50 20,300 20,000 19,600 4,700 94,000,000
05/06/2018 20,300 0.80 3.94 19,500 20,300 20,300 100 2,030,000
04/06/2018 20,300 -0.40 -1.97 20,700 20,300 19,200 500 10,150,000
01/06/2018 20,700 1.10 5.31 19,600 20,700 20,700 500 10,350,000
31/05/2018 19,500 -19.60 -100.51 19,600 0 0 0 0
30/05/2018 19,500 -1.00 -5.13 20,500 19,700 19,500 2,300 44,850,000
29/05/2018 19,500 -0.20 -1.03 19,700 20,700 19,500 3,500 68,250,000
28/05/2018 19,700 -1.10 -5.58 20,800 19,700 19,600 600 11,820,000
25/05/2018 20,000 -0.20 -1.00 20,200 20,900 20,000 3,300 66,000,000
24/05/2018 20,300 0.00 ■■ 0.00 20,300 20,300 20,000 6,100 123,830,000
23/05/2018 20,000 -0.50 -2.50 20,500 20,400 19,900 24,500 490,000,000
22/05/2018 20,500 1.10 5.37 19,400 20,500 20,500 5,000 102,500,000
21/05/2018 19,400 -0.30 -1.55 19,700 19,500 19,400 1,100 21,340,000
18/05/2018 19,600 -0.70 -3.57 20,300 19,900 19,600 3,800 74,480,000
17/05/2018 20,600 0.60 2.91 20,000 20,600 19,600 4,500 92,700,000
16/05/2018 20,200 -0.10 -0.50 20,300 20,200 19,800 5,600 113,120,000
15/05/2018 20,100 -0.70 -3.48 20,800 20,900 19,900 9,300 186,930,000
14/05/2018 20,200 -0.10 -0.50 20,300 20,900 20,200 3,500 70,700,000
11/05/2018 20,300 0.20 0.99 20,100 20,300 20,000 6,500 131,950,000
10/05/2018 20,100 -0.60 -2.99 20,700 20,100 20,000 3,400 68,340,000
09/05/2018 20,500 0.00 ■■ 0.00 20,500 20,900 20,300 9,500 194,750,000
08/05/2018 20,500 -0.40 -1.95 20,900 20,500 20,500 5,000 102,500,000
07/05/2018 20,200 -0.10 -0.50 20,300 20,900 20,200 3,100 62,620,000
04/05/2018 20,300 -0.40 -1.97 20,700 20,300 20,300 2,600 52,780,000
03/05/2018 20,500 -0.60 -2.93 21,100 21,000 20,500 12,400 254,200,000
02/05/2018 21,100 0.60 2.84 20,500 21,100 21,100 9,000 189,900,000
27/04/2018 21,000 0.00 ■■ 0.00 21,000 21,000 20,000 2,900 60,900,000
26/04/2018 20,900 0.30 1.44 20,600 21,300 20,900 8,500 177,650,000
24/04/2018 20,600 -0.60 -2.91 21,200 20,600 20,600 100 2,060,000
23/04/2018 21,300 0.10 0.47 21,200 21,300 21,000 8,600 183,180,000
20/04/2018 21,300 0.40 1.88 20,900 21,300 20,900 16,200 345,060,000
19/04/2018 20,900 -0.30 -1.44 21,200 20,900 20,900 9,000 188,100,000
18/04/2018 21,300 1.30 6.10 20,000 21,300 21,000 9,600 204,480,000
13/04/2018 21,000 -0.10 -0.48 21,100 21,200 21,000 5,800 121,800,000
12/04/2018 21,300 0.50 2.35 20,800 21,300 20,500 31,400 668,820,000
11/04/2018 20,900 0.30 1.44 20,600 20,900 20,600 18,300 382,470,000
10/04/2018 20,600 0.00 ■■ 0.00 20,600 20,600 20,500 13,300 273,980,000
09/04/2018 20,700 -20.60 -99.52 20,600 0 0 0 0
06/04/2018 20,700 0.20 0.97 20,500 20,700 20,500 4,000 82,800,000
05/04/2018 20,500 0.00 ■■ 0.00 20,500 20,600 20,500 9,500 194,750,000
04/04/2018 20,500 0.40 1.95 20,100 20,500 20,500 900 18,450,000
03/04/2018 20,000 0.00 ■■ 0.00 20,000 20,500 19,900 40,700 814,000,000
02/04/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
30/03/2018 20,000 0.20 1.00 19,800 20,000 20,000 700 14,000,000
29/03/2018 19,700 0.30 1.52 19,400 20,000 19,700 6,200 122,140,000
28/03/2018 19,100 -0.50 -2.62 19,600 19,600 19,100 3,000 57,300,000
27/03/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
26/03/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
23/03/2018 19,600 -0.60 -3.06 20,200 19,600 19,600 400 7,840,000
22/03/2018 20,100 -0.70 -3.48 20,800 20,200 20,100 4,700 94,470,000
21/03/2018 20,800 -20.80 -100.00 20,800 0 0 0 0
20/03/2018 20,800 0.30 1.44 20,500 20,800 20,800 1,000 20,800,000
19/03/2018 20,500 0.50 2.44 20,000 21,000 20,000 6,000 123,000,000
16/03/2018 22,400 1.20 5.36 21,200 22,400 21,700 6,500 145,600,000
15/03/2018 21,700 0.10 0.46 21,600 21,700 21,000 26,800 581,560,000
14/03/2018 21,700 0.00 ■■ 0.00 21,700 21,700 21,200 1,300 28,210,000
13/03/2018 21,600 0.60 2.78 21,000 21,900 21,600 2,500 54,000,000
12/03/2018 21,000 -0.20 -0.95 21,200 21,400 21,000 14,300 300,300,000
09/03/2018 21,400 0.00 ■■ 0.00 21,400 21,400 21,000 4,600 98,440,000
08/03/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
07/03/2018 21,400 0.10 0.47 21,300 21,400 21,400 1,000 21,400,000
06/03/2018 21,300 0.30 1.41 21,000 21,400 21,100 1,900 40,470,000
05/03/2018 21,000 0.50 2.38 20,500 21,000 21,000 500 10,500,000
02/03/2018 20,600 0.60 2.91 20,000 20,600 20,500 2,800 57,680,000
01/03/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
28/02/2018 20,000 0.10 0.50 19,900 20,000 20,000 200 4,000,000
27/02/2018 20,000 0.20 1.00 19,800 20,000 19,800 300 6,000,000
26/02/2018 19,800 -0.70 -3.54 20,500 19,900 19,800 2,100 41,580,000
23/02/2018 19,600 -1.40 -7.14 21,000 19,600 19,600 400 7,840,000
22/02/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
21/02/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
13/02/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
12/02/2018 21,000 2.30 10.95 18,700 21,000 21,000 200 4,200,000
09/02/2018 19,200 -1.70 -8.85 20,900 19,200 18,200 800 15,360,000
08/02/2018 20,900 0.90 4.31 20,000 20,900 20,900 200 4,180,000
07/02/2018 20,100 1.20 5.97 18,900 20,100 19,800 18,700 375,870,000
06/02/2018 19,000 -0.60 -3.16 19,600 19,000 18,700 87,700 1,666,300,000
05/02/2018 19,500 0.20 1.03 19,300 20,000 19,500 15,200 296,400,000
02/02/2018 19,900 -0.90 -4.52 20,800 20,800 18,900 16,500 328,350,000
01/02/2018 20,800 2.60 12.50 18,200 20,900 20,800 500 10,400,000
31/01/2018 18,200 -1.50 -8.24 19,700 18,200 18,200 500 9,100,000
30/01/2018 19,700 -19.70 -100.00 19,700 0 0 0 0
29/01/2018 19,700 -19.70 -100.00 19,700 0 0 0 0
26/01/2018 19,700 0.10 0.51 19,600 19,700 19,600 5,600 110,320,000
25/01/2018 19,700 0.50 2.54 19,200 20,000 19,600 32,900 648,130,000
24/01/2018 19,000 0.60 3.16 18,400 19,500 19,000 5,000 95,000,000
23/01/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
22/01/2018 18,400 0.10 0.54 18,300 18,400 18,300 4,800 88,320,000
19/01/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,300 3,700 67,710,000
18/01/2018 18,400 -0.30 -1.63 18,700 18,700 18,300 12,200 224,480,000
17/01/2018 18,700 0.40 2.14 18,300 18,700 18,700 2,000 37,400,000
16/01/2018 18,400 -18.30 -99.46 18,300 0 0 0 0
15/01/2018 18,400 0.10 0.54 18,300 18,400 18,300 15,900 292,560,000
12/01/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 6,800 125,800,000
11/01/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,100 5,700 105,450,000
10/01/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
09/01/2018 18,500 0.50 2.70 18,000 18,500 18,500 100 1,850,000
08/01/2018 19,700 1.50 7.61 18,200 19,700 18,000 23,100 455,070,000
05/01/2018 19,500 0.60 3.08 18,900 19,500 18,100 13,200 257,400,000
03/01/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
02/01/2018 19,000 1.00 5.26 18,000 19,000 19,000 200 3,800,000
29/12/2017 18,000 -0.30 -1.67 18,300 18,000 18,000 100 1,800,000
28/12/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
27/12/2017 18,300 0.00 ■■ 0.00 18,100 18,400 18,000 19,042 348,468,600
26/12/2017 18,300 -0.20 -1.08 18,300 18,300 18,300 523 9,570,900
25/12/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
22/12/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
21/12/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/12/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
19/12/2017 18,500 0.40 2.21 18,500 18,500 18,500 5,900 109,150,000
18/12/2017 18,400 0.40 2.22 18,100 18,400 18,000 44,800 824,320,000
15/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
14/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 17,700 318,600,000
13/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
12/12/2017 18,000 -0.10 -0.55 18,000 18,000 18,000 2,065 37,170,000
11/12/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
08/12/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 138 2,497,800
07/12/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 10,005 181,090,500
06/12/2017 18,000 -0.10 -0.55 18,100 18,100 18,000 20,000 360,000,000
05/12/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 16,061 290,704,100
04/12/2017 18,100 0.00 ■■ 0.00 18,200 18,200 18,100 26,900 486,890,000
01/12/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
30/11/2017 18,200 0.10 0.55 18,100 18,200 18,100 3,393 61,752,600
29/11/2017 18,100 0.10 0.56 18,100 18,100 18,100 389 7,040,900
28/11/2017 18,000 -0.20 -1.10 18,400 18,400 18,000 2,500 45,000,000
27/11/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
24/11/2017 18,200 0.10 0.55 18,200 18,200 18,200 1,540 28,028,000
23/11/2017 18,100 0.00 ■■ 0.00 18,000 18,100 18,000 300 5,430,000
22/11/2017 18,100 -0.10 -0.55 18,100 18,100 18,100 1,000 18,100,000
21/11/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 100 1,820,000
20/11/2017 18,200 0.20 1.11 18,200 18,200 18,200 2,400 43,680,000
17/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,100 19,800,000
16/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 21,400 385,200,000
15/11/2017 18,000 -0.50 -2.70 18,000 18,000 18,000 17,000 306,000,000
14/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,307 24,179,500
13/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
10/11/2017 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 10,200 188,700,000
09/11/2017 18,500 0.50 2.78 18,000 18,500 18,000 9,600 177,600,000
08/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
07/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/11/2017 18,000 -0.30 -1.64 18,000 18,000 18,000 2,536 45,648,000
03/11/2017 18,300 0.30 1.67 18,300 18,500 18,300 10,300 188,490,000
02/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,094 91,692,000
01/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,300 95,400,000
31/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
30/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10,700 192,600,000
27/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 11,951 215,118,000
26/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 7,000 126,000,000
25/10/2017 18,000 0.20 1.12 18,000 18,000 18,000 10,700 192,600,000
24/10/2017 17,800 -0.20 -1.11 17,800 17,800 17,800 500 8,900,000
23/10/2017 18,000 -0.90 -4.76 18,000 18,000 18,000 1,400 25,200,000
20/10/2017 18,900 0.90 5.00 18,100 18,900 18,100 200 3,780,000
19/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
18/10/2017 18,000 0.10 0.56 18,000 18,200 18,000 5,900 106,200,000
17/10/2017 17,900 -0.10 -0.56 17,900 17,900 17,900 300 5,370,000
16/10/2017 18,000 0.50 2.86 17,500 18,000 17,500 2,500 45,000,000
13/10/2017 17,500 0.00 ■■ 0.00 17,400 17,900 17,400 8,100 141,750,000
12/10/2017 17,500 0.00 ■■ 0.00 17,300 17,500 17,100 10,500 183,750,000
11/10/2017 17,500 0.70 4.17 17,000 17,500 17,000 3,200 56,000,000
10/10/2017 16,800 -0.20 -1.18 17,000 17,000 16,800 17,300 290,640,000
09/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/10/2017 17,000 0.20 1.19 17,000 17,000 17,000 0 0
05/10/2017 16,800 -0.20 -1.18 17,100 17,100 16,800 23,100 388,080,000
04/10/2017 17,000 0.10 0.59 17,000 17,000 17,000 1,000 17,000,000
03/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
02/10/2017 16,900 0.30 1.81 16,700 16,900 16,700 8,200 138,580,000
29/09/2017 16,600 -0.90 -5.14 17,000 17,000 16,400 6,933 115,087,800
28/09/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,000 17,500,000
27/09/2017 17,500 0.20 1.16 17,500 17,500 17,500 100 1,750,000
26/09/2017 17,300 0.20 1.17 17,300 17,400 17,300 2,300 39,790,000
25/09/2017 17,100 0.10 0.59 17,100 17,100 17,100 6,500 111,150,000
22/09/2017 17,000 0.20 1.19 17,000 17,300 16,900 4,700 79,900,000
21/09/2017 16,800 0.10 0.60 16,800 16,800 16,800 4,900 82,320,000
20/09/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 74 1,235,800
19/09/2017 16,700 -0.20 -1.18 16,700 16,700 16,700 5,000 83,500,000
18/09/2017 16,900 -0.10 -0.59 16,400 16,900 16,400 4,000 67,600,000
15/09/2017 17,000 -0.20 -1.16 17,000 17,000 16,900 5,600 95,200,000
14/09/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
13/09/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
12/09/2017 17,200 0.20 1.18 17,200 17,200 17,200 248 4,265,600
11/09/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,000 51,000,000
08/09/2017 17,000 0.10 0.59 17,000 17,000 17,000 110 1,870,000
07/09/2017 16,900 0.10 0.60 17,500 17,500 16,900 2,100 35,490,000
06/09/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 2,627 44,133,600
05/09/2017 16,800 -0.10 -0.59 16,800 16,900 16,800 14,400 241,920,000
01/09/2017 16,900 0.00 ■■ 0.00 16,800 16,900 16,800 5,200 87,880,000
31/08/2017 16,900 -0.10 -0.59 16,700 16,900 16,700 1,100 18,590,000
30/08/2017 17,000 0.30 1.80 16,700 17,000 16,600 6,732 114,444,000
29/08/2017 16,700 0.10 0.60 16,800 16,800 16,700 200 3,340,000
28/08/2017 16,600 0.10 0.61 16,600 16,600 16,600 5,200 86,320,000
25/08/2017 16,500 0.20 1.23 16,400 16,500 16,400 6,000 99,000,000
24/08/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,200 4,000 65,200,000
23/08/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
22/08/2017 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 400 6,520,000
21/08/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 40 652,000
18/08/2017 16,300 0.20 1.24 16,200 16,300 16,200 7,100 115,730,000
17/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
16/08/2017 16,100 -0.50 -3.01 16,100 16,100 16,100 2,000 32,200,000
15/08/2017 16,600 -0.20 -1.19 16,600 16,600 16,600 0 0
14/08/2017 16,800 0.00 ■■ 0.00 16,500 16,800 16,500 16,500 277,200,000
11/08/2017 16,800 -0.40 -2.33 16,300 16,800 16,000 27,482 461,697,600
10/08/2017 17,200 -0.20 -1.15 17,000 17,200 16,500 17,199 295,822,800
09/08/2017 17,400 -0.20 -1.14 17,100 17,400 17,100 13,651 237,527,400
08/08/2017 17,600 -0.30 -1.68 17,400 17,600 17,100 12,696 223,449,600
07/08/2017 17,900 -0.50 -2.72 17,500 17,900 17,400 7,500 134,250,000
04/08/2017 18,400 0.40 2.22 18,500 18,500 17,000 13,301 244,738,400
03/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,227 22,086,000
02/08/2017 18,000 -0.50 -2.70 18,000 18,000 18,000 200 3,600,000
01/08/2017 18,500 0.10 0.54 18,400 18,500 18,300 1,961 36,278,500
31/07/2017 18,400 0.10 0.55 18,200 18,400 18,200 3,815 70,196,000
28/07/2017 18,300 -0.10 -0.54 18,300 18,500 18,300 6,300 115,290,000
27/07/2017 18,400 -0.40 -2.13 18,700 18,700 18,400 9,109 167,605,600
26/07/2017 18,800 0.00 ■■ 0.00 18,600 18,900 18,600 11,600 218,080,000
25/07/2017 18,800 -0.30 -1.57 19,100 19,100 18,800 4,200 78,960,000
24/07/2017 19,100 -0.60 -3.05 19,700 19,700 19,000 4,043 77,221,300
21/07/2017 19,700 0.10 0.51 19,500 19,700 19,500 2,227 43,871,900
20/07/2017 19,600 -0.20 -1.01 19,600 19,600 19,600 0 0
19/07/2017 19,800 -0.60 -2.94 19,500 19,800 19,000 5,349 105,910,200
18/07/2017 20,400 0.60 3.03 19,400 20,400 19,400 967 19,726,800
17/07/2017 19,800 0.30 1.54 19,500 19,800 19,500 7,000 138,600,000
14/07/2017 19,500 -0.30 -1.52 19,700 19,800 19,300 8,566 167,037,000
13/07/2017 19,800 0.00 ■■ 0.00 19,700 20,000 19,700 6,300 124,740,000
12/07/2017 19,800 0.10 0.51 19,800 19,800 19,800 1,000 19,800,000
11/07/2017 19,700 -0.30 -1.50 19,500 19,900 19,500 9,700 191,090,000
10/07/2017 20,000 -0.50 -2.44 20,500 20,500 20,000 4,600 92,000,000
07/07/2017 20,500 -0.30 -1.44 20,500 20,500 20,500 2,082 42,681,000
06/07/2017 20,800 0.30 1.46 20,800 20,800 20,600 13,800 287,040,000
05/07/2017 20,500 -0.20 -0.97 20,500 21,000 20,500 3,400 69,700,000
04/07/2017 20,700 -0.20 -0.96 20,600 20,700 20,600 3,300 68,310,000
03/07/2017 20,900 -0.30 -1.42 20,200 21,000 20,200 13,360 279,224,000
30/06/2017 21,200 0.00 ■■ 0.00 20,200 21,300 20,200 26,500 561,800,000
29/06/2017 21,200 0.20 0.95 21,100 21,300 21,100 25,900 549,080,000
28/06/2017 21,000 -0.10 -0.47 21,200 21,200 19,800 29,058 610,218,000
27/06/2017 21,100 0.60 2.93 20,600 21,100 20,600 20,203 426,283,300
26/06/2017 20,500 0.30 1.49 20,500 20,500 20,200 37,100 760,550,000
23/06/2017 20,200 -0.80 -3.81 20,000 20,500 20,000 48,400 977,680,000
22/06/2017 21,000 1.00 5.00 20,200 21,000 19,600 11,710 245,910,000
21/06/2017 20,000 0.10 0.50 19,900 20,900 19,900 10,550 211,000,000
20/06/2017 19,900 0.10 0.51 19,700 19,900 19,700 7,811 155,438,900
19/06/2017 19,800 0.50 2.59 19,400 19,800 19,400 17,497 346,440,600
16/06/2017 19,300 -3.20 -14.22 22,000 22,000 19,200 53,650 1,035,445,000
15/06/2017 22,500 -1.00 -4.26 23,000 23,000 22,500 28,360 638,100,000
14/06/2017 23,500 0.00 ■■ 0.00 37,800 37,800 23,500 62,300 1,464,050,000
09/06/2017 16,833 0.00 ■■ 0.00 16,833 18,000 15,000 1,600,000 25,700,000,000
08/06/2017 16,833 0.00 ■■ 0.00 16,833 18,000 15,000 1,600,000 25,700,000,000
07/06/2017 16,833 0.00 ■■ 0.00 16,833 18,000 15,000 1,600,000 25,700,000,000
06/06/2017 16,833 0.00 ■■ 0.00 16,833 18,000 15,000 1,600,000 25,700,000,000
05/06/2017 16,833 0.00 ■■ 0.00 16,833 18,000 15,000 1,600,000 25,700,000,000
04/06/2017 16,833 0.00 ■■ 0.00 16,833 18,000 15,000 1,600,000 25,700,000,000
03/06/2017 16,833 0.00 ■■ 0.00 16,833 18,000 15,000 1,600,000 25,700,000,000
02/06/2017 16,833 -0.50 -2.88 17,333 18,000 15,000 1,600,000 25,700,000,000
05/06/2012 17,333 0.00 ■■ 0.00 17,333 17,500 17,000 300,000 5,200,000,000
04/06/2012 17,333 -0.17 -0.95 17,500 17,500 17,000 300,000 5,200,000,000
03/06/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
02/06/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
01/06/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
31/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
30/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
29/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
28/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
27/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
26/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
25/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
24/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
23/05/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200,000 3,500,000,000
22/05/2012 17,500 0.36 2.08 17,143 17,500 17,500 200,000 3,500,000,000
21/05/2012 17,143 0.00 ■■ 0.00 17,143 17,500 17,000 900,000 15,400,000,000
20/05/2012 17,143 0.00 ■■ 0.00 17,143 17,500 17,000 900,000 15,400,000,000
19/05/2012 17,143 0.00 ■■ 0.00 17,143 17,500 17,000 900,000 15,400,000,000
18/05/2012 17,143 0.06 0.35 17,083 17,500 17,000 900,000 15,400,000,000
17/05/2012 17,083 -0.02 -0.10 17,100 17,500 17,000 800,000 13,650,000,000
16/05/2012 17,100 -0.03 -0.15 17,125 17,500 17,000 700,000 11,950,000,000
15/05/2012 17,125 0.13 0.74 17,000 17,500 17,000 600,000 10,250,000,000
14/05/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
13/05/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
12/05/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200,000 3,400,000,000
23/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
22/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
21/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
20/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
19/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
18/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
17/08/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400,000 6,800,000,000
16/08/2011 17,000 -0.50 -2.86 17,500 17,000 17,000 400,000 6,800,000,000
17/09/2010 17,500 0.00 ■■ 0.00 0 18,000 17,000 100,000 1,750,000,000
01/01/1970 32,500 0.00 ■■ 0.00 32,500 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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp