Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tư Vấn Xây Dựng Điện 4
Power Engineering Consulting Joint Stock Company 4
Mã CK:      TV4      13.80      ■■ 0 (0%)      (cập nhật 03:30 28/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.pecc4.vn
TV4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 40 552,000
27/03/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 270 3,726,000
26/03/2024 13,800 0.10 0.72 13,700 13,900 13,800 70 966,000
25/03/2024 13,700 -0.10 -0.73 13,800 13,800 13,700 320 4,384,000
22/03/2024 13,800 -0.10 -0.72 13,900 13,900 13,800 190 2,622,000
21/03/2024 13,900 0.20 1.44 13,700 13,900 13,700 430 5,977,000
20/03/2024 13,700 0.30 2.19 13,400 13,700 13,500 30 411,000
19/03/2024 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 350 4,690,000
18/03/2024 13,400 -0.40 -2.99 13,800 13,500 13,400 690 9,246,000
15/03/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,300 310 4,278,000
14/03/2024 13,800 0.10 0.72 13,700 13,800 13,700 110 1,518,000
13/03/2024 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 980 13,426,000
12/03/2024 13,700 0.10 0.73 13,600 13,800 13,700 40 548,000
11/03/2024 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
08/03/2024 13,600 -0.20 -1.47 13,800 13,800 13,600 430 5,848,000
07/03/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 220 3,036,000
06/03/2024 13,800 -0.10 -0.72 13,900 13,900 13,800 630 8,694,000
05/03/2024 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 3,660 50,874,000
04/03/2024 13,900 0.10 0.72 13,800 14,000 13,600 1,350 18,765,000
01/03/2024 13,800 0.70 5.07 13,100 13,800 13,100 4,080 56,304,000
29/02/2024 13,100 -0.10 -0.76 13,200 13,200 13,100 290 3,799,000
28/02/2024 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 280 3,696,000
27/02/2024 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 1,310 17,292,000
26/02/2024 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 200 2,640,000
23/02/2024 13,200 -0.10 -0.76 13,300 13,200 13,200 660 8,712,000
22/02/2024 13,300 0.10 0.75 13,200 13,300 12,900 1,460 19,418,000
21/02/2024 13,200 0.20 1.52 13,000 13,500 13,100 1,650 21,780,000
20/02/2024 13,000 0.10 0.77 12,900 13,000 13,000 13,700 178,100,000
19/02/2024 12,900 0.10 0.78 12,800 13,000 12,800 40,200 518,580,000
16/02/2024 12,800 -0.20 -1.56 13,000 13,000 12,700 2,200 28,160,000
15/02/2024 13,000 0.10 0.77 12,900 13,000 12,800 5,500 71,500,000
07/02/2024 12,900 -0.10 -0.78 13,000 12,900 12,700 15,700 202,530,000
06/02/2024 13,000 0.10 0.77 12,900 13,000 12,800 17,000 221,000,000
05/02/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 6,900 89,010,000
02/02/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 33,300 429,570,000
01/02/2024 12,900 0.20 1.55 12,700 12,900 12,800 9,100 117,390,000
31/01/2024 12,700 0.00 ■■ 0.00 12,700 12,900 12,700 5,600 71,120,000
30/01/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 21,100 267,970,000
29/01/2024 12,700 -0.20 -1.57 12,900 12,900 12,700 3,000 38,100,000
26/01/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 6,500 83,850,000
25/01/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 3,400 43,860,000
24/01/2024 12,900 -0.10 -0.78 13,000 13,000 12,700 8,600 110,940,000
23/01/2024 13,000 -0.10 -0.77 13,100 13,000 12,700 5,300 68,900,000
22/01/2024 13,100 0.00 ■■ 0.00 13,100 13,400 12,700 7,200 94,320,000
19/01/2024 13,100 0.30 2.29 12,800 13,100 12,900 8,100 106,110,000
18/01/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,200 28,160,000
17/01/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 6,100 78,080,000
16/01/2024 12,800 -0.10 -0.78 12,900 12,900 12,800 1,800 23,040,000
15/01/2024 12,900 0.10 0.78 12,800 12,900 12,500 2,400 30,960,000
12/01/2024 12,800 -0.10 -0.78 12,900 12,900 12,800 4,400 56,320,000
11/01/2024 12,900 0.20 1.55 12,700 12,900 12,800 1,600 20,640,000
10/01/2024 12,700 -0.20 -1.57 12,900 12,800 12,700 1,900 24,130,000
09/01/2024 12,900 0.30 2.33 12,600 12,900 12,600 21,300 274,770,000
08/01/2024 12,600 -0.30 -2.38 12,900 13,000 12,600 22,100 278,460,000
05/01/2024 12,900 0.10 0.78 12,800 12,900 12,800 9,600 123,840,000
04/01/2024 12,800 0.10 0.78 12,700 12,800 12,700 21,700 277,760,000
03/01/2024 12,700 0.10 0.79 12,600 12,700 12,600 24,900 316,230,000
02/01/2024 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
29/12/2023 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 11,700 147,420,000
28/12/2023 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 7,000 88,200,000
27/12/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 3,700 46,620,000
26/12/2023 12,600 0.10 0.79 12,500 12,600 12,300 17,800 224,280,000
25/12/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 3,700 46,250,000
22/12/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 4,900 61,250,000
21/12/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 9,300 116,250,000
20/12/2023 12,500 0.30 2.40 12,200 12,500 12,200 8,800 110,000,000
19/12/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 3,100 37,820,000
18/12/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 10,600 129,320,000
15/12/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 6,400 78,080,000
14/12/2023 12,200 0.10 0.82 12,100 12,200 12,100 1,300 15,860,000
13/12/2023 12,100 0.10 0.83 12,000 12,200 12,100 22,000 266,200,000
12/12/2023 12,000 -0.40 -3.33 12,400 12,600 12,000 6,200 74,400,000
11/12/2023 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 8,100 100,440,000
08/12/2023 12,400 -0.40 -3.23 12,800 12,800 12,400 18,400 228,160,000
07/12/2023 14,000 0.20 1.43 13,800 14,000 13,800 27,000 378,000,000
06/12/2023 13,800 0.10 0.72 13,700 13,900 13,700 43,000 593,400,000
05/12/2023 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 29,600 405,520,000
04/12/2023 13,700 0.20 1.46 13,500 13,700 13,600 26,800 367,160,000
01/12/2023 13,500 -0.20 -1.48 13,700 13,600 13,400 9,300 125,550,000
30/11/2023 13,400 -0.30 -2.24 13,700 13,500 13,400 20,400 273,360,000
29/11/2023 13,700 0.20 1.46 13,500 13,700 13,500 22,300 305,510,000
28/11/2023 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 4,300 58,050,000
27/11/2023 13,500 0.10 0.74 13,400 13,600 13,000 45,900 619,650,000
24/11/2023 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
23/11/2023 13,400 0.30 2.24 13,100 13,400 13,000 16,000 214,400,000
22/11/2023 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 13,700 179,470,000
21/11/2023 13,100 -0.30 -2.29 13,400 13,300 13,000 15,900 208,290,000
20/11/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 22,100 296,140,000
17/11/2023 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
16/11/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 300 4,020,000
15/11/2023 13,400 0.00 ■■ 0.00 13,400 13,500 13,100 18,600 249,240,000
14/11/2023 13,400 0.00 ■■ 0.00 13,400 13,500 13,200 6,600 88,440,000
13/11/2023 13,400 -0.20 -1.49 13,600 13,400 13,100 14,900 199,660,000
10/11/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 2,500 34,000,000
09/11/2023 13,600 0.10 0.74 13,500 13,600 13,500 10,200 138,720,000
08/11/2023 13,500 0.10 0.74 13,400 13,500 13,200 3,400 45,900,000
07/11/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,600 21,440,000
06/11/2023 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 13,100 175,540,000
03/11/2023 13,400 0.10 0.75 13,300 13,400 13,300 700 9,380,000
02/11/2023 13,300 0.10 0.75 13,200 13,700 12,700 2,800 37,240,000
01/11/2023 13,200 0.70 5.30 12,500 13,200 12,700 600 7,920,000
31/10/2023 12,500 -0.30 -2.40 12,800 13,400 12,500 20,500 256,250,000
30/10/2023 12,800 -0.20 -1.56 13,000 13,400 12,500 29,000 371,200,000
27/10/2023 13,000 0.20 1.54 12,800 13,800 12,300 11,900 154,700,000
26/10/2023 12,800 -0.30 -2.34 13,100 13,300 12,600 21,300 272,640,000
25/10/2023 13,100 0.10 0.76 13,000 13,100 12,900 20,700 271,170,000
24/10/2023 13,000 0.10 0.77 12,900 13,100 12,800 9,100 118,300,000
23/10/2023 12,900 -0.40 -3.10 13,300 13,300 12,800 30,300 390,870,000
20/10/2023 13,300 -0.20 -1.50 13,500 13,400 13,300 1,900 25,270,000
19/10/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 1,200 16,200,000
18/10/2023 13,500 -0.10 -0.74 13,600 13,500 13,500 600 8,100,000
17/10/2023 13,600 0.10 0.74 13,500 14,500 13,400 5,100 69,360,000
16/10/2023 13,500 0.10 0.74 13,400 13,500 13,500 100 1,350,000
13/10/2023 13,400 -0.20 -1.49 13,600 13,500 13,400 20,200 270,680,000
12/10/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 18,000 244,800,000
11/10/2023 13,600 0.10 0.74 13,500 13,600 13,400 1,800 24,480,000
10/10/2023 13,500 0.10 0.74 13,400 13,500 13,400 23,200 313,200,000
09/10/2023 13,400 -0.10 -0.75 13,500 13,600 13,400 4,400 58,960,000
06/10/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,100 14,850,000
05/10/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
04/10/2023 13,500 0.00 ■■ 0.00 13,500 13,600 13,200 20,000 270,000,000
03/10/2023 13,500 -0.30 -2.22 13,800 13,500 13,500 1,400 18,900,000
02/10/2023 13,800 0.10 0.72 13,700 13,800 13,700 10,800 149,040,000
29/09/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 2,600 35,620,000
28/09/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 15,000 205,500,000
27/09/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,300 26,100 357,570,000
26/09/2023 13,700 -0.50 -3.65 14,200 14,200 13,500 7,400 101,380,000
21/09/2023 14,100 -0.30 -2.13 14,400 14,200 14,100 5,200 73,320,000
20/09/2023 14,400 0.10 0.69 14,300 14,800 14,300 18,800 270,720,000
19/09/2023 14,200 0.00 ■■ 0.00 14,200 0 0 0 0
18/09/2023 14,200 0.80 5.63 13,400 14,500 13,700 39,000 553,800,000
15/09/2023 13,400 0.20 1.49 13,200 13,500 13,300 28,800 385,920,000
14/09/2023 13,200 0.20 1.52 13,000 13,200 12,900 15,100 199,320,000
13/09/2023 13,000 -0.90 -6.92 13,900 13,700 13,000 22,000 286,000,000
12/09/2023 13,900 0.90 6.47 13,000 13,900 13,000 7,600 105,640,000
11/09/2023 13,000 0.00 ■■ 0.00 13,000 13,400 12,800 59,200 769,600,000
08/09/2023 13,000 0.10 0.77 12,900 13,000 12,800 16,700 217,100,000
07/09/2023 12,900 0.00 ■■ 0.00 12,900 13,100 12,800 16,700 215,430,000
06/09/2023 12,900 0.10 0.78 12,800 12,900 12,600 3,700 47,730,000
31/08/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 4,400 56,320,000
30/08/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 4,100 52,480,000
29/08/2023 12,800 0.10 0.78 12,700 12,800 12,700 3,400 43,520,000
28/08/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 12,100 153,670,000
25/08/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 500 6,350,000
24/08/2023 12,700 -0.10 -0.79 12,800 12,700 12,500 4,100 52,070,000
23/08/2023 12,800 0.30 2.34 12,500 12,900 12,400 17,200 220,160,000
22/08/2023 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 14,900 186,250,000
21/08/2023 12,500 -0.10 -0.80 12,600 12,700 12,500 25,100 313,750,000
18/08/2023 12,700 -0.20 -1.57 12,900 13,300 12,700 13,500 171,450,000
17/08/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 1,200 15,480,000
16/08/2023 12,900 12.90 100.00 0 12,900 12,900 2,800 36,120,000
15/08/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 8,000 103,200,000
14/08/2023 12,900 0.10 0.78 12,800 13,200 12,700 57,500 741,750,000
11/08/2023 12,800 0.00 ■■ 0.00 12,800 13,000 12,800 52,800 675,840,000
10/08/2023 12,800 0.00 ■■ 0.00 12,800 13,200 12,800 22,300 285,440,000
09/08/2023 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 57,500 736,000,000
08/08/2023 12,800 0.10 0.78 12,700 12,800 12,800 14,800 189,440,000
07/08/2023 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 12,400 157,480,000
04/08/2023 12,700 -0.10 -0.79 12,800 12,700 12,600 10,100 128,270,000
03/08/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 13,300 170,240,000
02/08/2023 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 59,700 764,160,000
01/08/2023 12,800 0.10 0.78 12,700 12,800 12,700 44,400 568,320,000
31/07/2023 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 132,000 1,676,400,000
28/07/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 7,800 99,060,000
27/07/2023 12,700 12.70 100.00 0 12,800 12,600 32,300 410,210,000
26/07/2023 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 29,400 373,380,000
25/07/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 9,400 119,380,000
24/07/2023 12,700 -0.10 -0.79 12,800 12,800 12,500 67,400 855,980,000
21/07/2023 12,800 0.10 0.78 12,700 13,200 12,600 53,900 689,920,000
20/07/2023 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 23,000 292,100,000
19/07/2023 12,700 0.10 0.79 12,600 13,000 12,700 13,300 168,910,000
18/07/2023 12,600 -0.10 -0.79 12,700 12,700 12,600 6,000 75,600,000
17/07/2023 12,700 0.10 0.79 12,600 12,700 12,600 31,800 403,860,000
14/07/2023 12,600 -0.20 -1.59 12,800 12,700 12,600 20,100 253,260,000
13/07/2023 12,800 0.10 0.78 12,700 12,800 12,600 14,700 188,160,000
12/07/2023 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 13,800 175,260,000
11/07/2023 12,700 0.10 0.79 12,600 12,800 12,600 50,600 642,620,000
10/07/2023 12,600 -0.10 -0.79 12,700 12,700 12,600 21,800 274,680,000
07/07/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 11,600 147,320,000
06/07/2023 12,700 -0.10 -0.79 12,800 12,800 12,700 14,500 184,150,000
05/07/2023 12,800 0.10 0.78 12,700 12,800 12,700 11,300 144,640,000
04/07/2023 12,700 -0.10 -0.79 12,800 12,800 12,700 8,400 106,680,000
03/07/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 20,300 259,840,000
30/06/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 9,300 119,040,000
29/06/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 44,600 570,880,000
28/06/2023 12,800 0.10 0.78 12,700 12,800 12,700 7,600 97,280,000
27/06/2023 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 12,400 157,480,000
26/06/2023 12,700 -0.10 -0.79 12,800 13,000 12,600 34,300 435,610,000
23/06/2023 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 73,900 945,920,000
22/06/2023 12,800 0.10 0.78 12,700 12,800 12,700 33,300 426,240,000
21/06/2023 12,700 12.70 100.00 0 12,700 12,600 22,200 281,940,000
20/06/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 9,000 113,400,000
19/06/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 12,300 154,980,000
16/06/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 11,200 141,120,000
15/06/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 10,000 126,000,000
14/06/2023 12,600 -0.10 -0.79 12,700 12,700 12,500 19,900 250,740,000
13/06/2023 12,700 0.10 0.79 12,600 12,700 12,500 48,800 619,760,000
12/06/2023 12,600 0.10 0.79 12,500 12,600 12,500 31,000 390,600,000
09/06/2023 12,500 -0.20 -1.60 12,700 12,700 12,500 15,300 191,250,000
08/06/2023 12,700 0.10 0.79 12,600 12,700 12,700 19,100 242,570,000
07/06/2023 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 20,100 253,260,000
06/06/2023 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 19,000 239,400,000
05/06/2023 12,600 -0.20 -1.59 12,800 12,700 12,600 21,400 269,640,000
02/06/2023 12,800 0.20 1.56 12,600 12,800 12,600 15,300 195,840,000
01/06/2023 12,600 -0.10 -0.79 12,700 13,700 12,600 64,500 812,700,000
31/05/2023 12,700 0.10 0.79 12,600 12,800 12,600 34,000 431,800,000
30/05/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 27,000 340,200,000
29/05/2023 12,600 0.10 0.79 12,500 12,600 12,400 88,500 1,115,100,000
26/05/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 33,100 413,750,000
25/05/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 82,500 1,031,250,000
24/05/2023 12,500 12.50 100.00 0 12,600 12,500 5,000 62,500,000
23/05/2023 12,600 -0.10 -0.79 12,700 12,700 12,600 67,100 845,460,000
22/05/2023 12,700 -0.10 -0.79 12,800 12,800 12,600 19,100 242,570,000
19/05/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 33,100 423,680,000
18/05/2023 12,800 0.10 0.78 12,700 13,900 12,700 35,500 454,400,000
17/05/2023 12,700 0.00 ■■ 0.00 12,700 13,000 12,600 94,600 1,201,420,000
16/05/2023 12,700 -0.10 -0.79 12,800 13,900 12,600 12,700 161,290,000
15/05/2023 12,800 0.20 1.56 12,600 13,800 12,400 21,900 280,320,000
12/05/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,600 20,160,000
11/05/2023 12,600 0.10 0.79 12,500 12,600 12,500 15,700 197,820,000
10/05/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 21,700 271,250,000
09/05/2023 12,500 0.00 ■■ 0.00 12,500 12,800 12,500 65,900 823,750,000
08/05/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 49,100 613,750,000
05/05/2023 12,500 -0.10 -0.80 12,600 12,600 12,300 12,400 155,000,000
04/05/2023 12,600 0.20 1.59 12,400 12,900 12,500 3,800 47,880,000
28/04/2023 12,400 -0.10 -0.81 12,500 12,500 12,400 42,300 524,520,000
27/04/2023 12,500 0.00 ■■ 0.00 12,500 13,600 12,100 47,900 598,750,000
26/04/2023 12,500 -0.20 -1.60 12,700 12,700 12,500 3,200 40,000,000
25/04/2023 12,700 -0.80 -6.30 13,500 12,800 12,600 8,300 105,410,000
24/04/2023 13,500 0.90 6.67 12,600 13,500 12,200 200 2,700,000
21/04/2023 12,600 -0.30 -2.38 12,900 12,600 12,400 26,900 338,940,000
20/04/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
19/04/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 5,500 70,950,000
18/04/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
17/04/2023 12,900 -0.10 -0.78 13,000 12,900 12,700 13,300 171,570,000
14/04/2023 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
13/04/2023 13,000 0.10 0.77 12,900 13,000 12,800 43,400 564,200,000
12/04/2023 12,900 0.10 0.78 12,800 12,900 12,900 4,000 51,600,000
11/04/2023 12,800 -0.50 -3.91 13,300 13,000 12,800 8,700 111,360,000
10/04/2023 13,300 0.40 3.01 12,900 13,300 13,300 100 1,330,000
07/04/2023 12,900 -0.20 -1.55 13,100 12,900 12,900 34,800 448,920,000
06/04/2023 13,100 0.20 1.53 12,900 13,100 12,900 24,700 323,570,000
05/04/2023 12,900 -1.20 -9.30 14,100 13,000 12,900 2,500 32,250,000
04/04/2023 14,100 1.20 8.51 12,900 14,100 12,900 98,200 1,384,620,000
03/04/2023 12,900 -0.20 -1.55 13,100 13,100 12,900 1,200 15,480,000
31/03/2023 13,100 0.20 1.53 12,900 13,100 12,100 200 2,620,000
30/03/2023 12,900 -0.40 -3.10 13,300 12,900 12,900 40,500 522,450,000
29/03/2023 13,300 0.40 3.01 12,900 13,300 13,300 500 6,650,000
28/03/2023 12,900 0.00 ■■ 0.00 12,900 13,300 12,900 57,400 740,460,000
27/03/2023 12,800 -0.20 -1.56 13,000 12,900 12,800 3,000 38,400,000
24/03/2023 13,000 0.20 1.54 12,800 14,000 12,700 6,700 87,100,000
23/03/2023 12,800 -0.20 -1.56 13,000 12,800 12,800 1,100 14,080,000
22/03/2023 13,000 0.20 1.54 12,800 13,000 12,900 5,100 66,300,000
21/03/2023 12,800 -0.10 -0.78 12,900 12,900 12,400 50,600 647,680,000
20/03/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 1,600 20,640,000
17/03/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,100 2,400 30,960,000
16/03/2023 12,900 0.10 0.78 12,800 13,000 12,800 5,700 73,530,000
15/03/2023 12,800 -0.10 -0.78 12,900 13,000 12,800 200 2,560,000
14/03/2023 12,900 0.00 ■■ 0.00 12,900 13,400 12,900 700 9,030,000
13/03/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 6,600 85,140,000
10/03/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,800 23,220,000
09/03/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 42,300 545,670,000
08/03/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 300 3,870,000
07/03/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 93,000 1,199,700,000
06/03/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 1,300 16,770,000
03/03/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 1,500 19,350,000
02/03/2023 12,900 0.30 2.33 12,600 13,000 12,800 3,200 41,280,000
01/03/2023 12,600 -0.20 -1.59 12,800 12,900 12,600 200 2,520,000
28/02/2023 12,800 -0.20 -1.56 13,000 12,800 12,800 200 2,560,000
27/02/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
24/02/2023 13,000 0.00 ■■ 0.00 13,000 13,300 12,900 2,400 31,200,000
23/02/2023 13,000 0.20 1.54 12,800 13,300 12,200 4,000 52,000,000
22/02/2023 12,800 -0.10 -0.78 12,900 12,900 12,800 3,500 44,800,000
21/02/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 38,700 499,230,000
20/02/2023 12,900 -0.10 -0.78 13,000 13,000 12,900 11,100 143,190,000
17/02/2023 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 70,100 911,300,000
16/02/2023 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 103,900 1,350,700,000
15/02/2023 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,000 39,000,000
14/02/2023 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,000 39,000,000
13/02/2023 13,000 -0.60 -4.62 13,600 13,500 13,000 1,200 15,600,000
10/02/2023 13,600 0.00 ■■ 0.00 13,600 13,600 12,900 1,000 13,600,000
09/02/2023 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
08/02/2023 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
07/02/2023 13,600 0.20 1.47 13,400 13,600 13,600 100 1,360,000
06/02/2023 13,400 -0.50 -3.73 13,900 13,500 13,400 5,000 67,000,000
03/02/2023 13,900 0.30 2.16 13,600 14,100 13,600 7,100 98,690,000
02/02/2023 13,600 -0.20 -1.47 13,800 13,600 13,600 2,500 34,000,000
01/02/2023 13,800 -0.10 -0.72 13,900 14,100 13,800 8,500 117,300,000
31/01/2023 13,900 -0.20 -1.44 14,100 14,000 13,800 2,400 33,360,000
30/01/2023 14,100 -0.20 -1.42 14,300 14,300 13,900 1,300 18,330,000
27/01/2023 14,300 1.00 6.99 13,300 14,300 14,300 100 1,430,000
19/01/2023 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 5,100 67,830,000
18/01/2023 13,300 0.00 ■■ 0.00 13,300 13,900 13,200 900 11,970,000
17/01/2023 13,300 0.40 3.01 12,900 13,300 13,000 700 9,310,000
16/01/2023 12,900 -0.10 -0.78 13,000 13,000 12,900 2,600 33,540,000
13/01/2023 13,000 0.10 0.77 12,900 13,000 12,900 3,900 50,700,000
12/01/2023 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
11/01/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 23,600 304,440,000
10/01/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 400 5,160,000
09/01/2023 12,900 -0.10 -0.78 13,000 13,800 12,900 1,100 14,190,000
06/01/2023 13,000 -0.40 -3.08 13,400 13,200 12,500 3,600 46,800,000
05/01/2023 13,400 0.00 ■■ 0.00 13,400 13,700 13,200 900 12,060,000
04/01/2023 13,400 0.30 2.24 13,100 13,700 11,900 5,900 79,060,000
03/01/2023 13,100 0.20 1.53 12,900 13,100 13,100 1,000 13,100,000
30/12/2022 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 123,700 1,595,730,000
29/12/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 43,700 563,730,000
28/12/2022 12,900 -0.10 -0.78 13,000 12,900 12,900 100 1,290,000
27/12/2022 13,000 -0.10 -0.77 13,100 13,000 12,600 35,300 458,900,000
26/12/2022 13,100 -0.70 -5.34 13,800 13,100 12,800 17,500 229,250,000
23/12/2022 13,800 0.80 5.80 13,000 13,800 13,800 100 1,380,000
22/12/2022 13,000 0.20 1.54 12,800 13,000 13,000 100 1,300,000
21/12/2022 12,800 -1.20 -9.38 14,000 12,900 12,800 4,200 53,760,000
20/12/2022 14,000 1.10 7.86 12,900 14,000 14,000 100 1,400,000
19/12/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,100 14,190,000
15/12/2022 12,900 -0.10 -0.78 13,000 13,200 12,800 3,400 43,860,000
14/12/2022 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 700 9,100,000
13/12/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,000 65,000,000
12/12/2022 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 16,100 209,300,000
09/12/2022 13,000 -0.30 -2.31 13,300 13,000 13,000 25,200 327,600,000
08/12/2022 13,300 0.30 2.26 13,000 13,300 13,000 80,300 1,067,990,000
07/12/2022 13,000 -0.30 -2.31 13,300 13,000 12,800 19,900 258,700,000
06/12/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 20,100 267,330,000
05/12/2022 13,300 -0.30 -2.26 13,600 13,300 13,000 2,400 31,920,000
02/12/2022 13,600 0.50 3.68 13,100 13,700 13,600 1,200 16,320,000
01/12/2022 13,100 -0.70 -5.34 13,800 13,700 13,100 12,300 161,130,000
30/11/2022 13,800 -0.10 -0.72 13,900 13,800 12,600 46,000 634,800,000
29/11/2022 13,900 0.40 2.88 13,500 13,900 13,300 6,300 87,570,000
28/11/2022 13,500 0.20 1.48 13,300 13,500 13,400 7,400 99,900,000
25/11/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 300 3,990,000
24/11/2022 13,300 0.10 0.75 13,200 13,800 13,200 28,400 377,720,000
23/11/2022 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 120,500 1,590,600,000
22/11/2022 13,200 0.20 1.52 13,000 13,300 13,000 103,600 1,367,520,000
21/11/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
18/11/2022 13,000 0.10 0.77 12,900 13,200 12,800 44,300 575,900,000
17/11/2022 13,000 0.10 0.77 12,900 13,000 13,000 110,100 1,431,300,000
16/11/2022 12,900 0.50 3.88 12,400 12,900 12,400 34,500 445,050,000
15/11/2022 12,400 -0.80 -6.45 13,200 12,900 12,000 5,800 71,920,000
14/11/2022 13,200 -0.40 -3.03 13,600 13,500 13,000 25,300 333,960,000
11/11/2022 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1,100 14,960,000
10/11/2022 13,600 -0.10 -0.74 13,700 14,900 12,400 8,400 114,240,000
09/11/2022 13,700 0.40 2.92 13,300 14,000 13,500 7,600 104,120,000
08/11/2022 14,900 0.30 2.01 14,600 14,900 14,600 2,600 38,740,000
07/11/2022 14,600 -0.40 -2.74 15,000 14,700 14,600 1,000 14,600,000
04/11/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 2,800 42,000,000
03/11/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 600 9,000,000
02/11/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 47,000 705,000,000
01/11/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 55,400 831,000,000
31/10/2022 15,000 -0.50 -3.33 15,500 15,500 14,200 37,100 556,500,000
28/10/2022 15,500 0.40 2.58 15,100 15,500 15,000 3,500 54,250,000
27/10/2022 15,100 0.60 3.97 14,500 15,100 15,000 8,100 122,310,000
26/10/2022 14,500 -0.50 -3.45 15,000 15,000 14,200 11,600 168,200,000
25/10/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 37,200 558,000,000
24/10/2022 15,000 -0.90 -6.00 15,900 15,200 14,800 52,100 781,500,000
21/10/2022 15,900 -0.30 -1.89 16,200 16,200 15,900 2,400 38,160,000
20/10/2022 16,200 -0.60 -3.70 16,800 16,200 15,700 9,800 158,760,000
19/10/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
18/10/2022 16,800 0.30 1.79 16,500 16,800 15,200 132,000 2,217,600,000
17/10/2022 16,500 0.00 ■■ 0.00 16,500 16,700 16,000 16,600 273,900,000
14/10/2022 16,500 -0.10 -0.61 16,600 16,800 16,500 1,600 26,400,000
13/10/2022 16,600 0.00 ■■ 0.00 16,600 16,900 16,000 12,100 200,860,000
12/10/2022 16,600 0.00 ■■ 0.00 16,600 0 0 0 0
11/10/2022 16,600 -0.60 -3.61 17,200 16,800 15,600 13,200 219,120,000
07/10/2022 16,800 -0.30 -1.79 17,100 16,800 16,800 200 3,360,000
06/10/2022 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
05/10/2022 17,100 0.70 4.09 16,400 17,100 17,100 100 1,710,000
04/10/2022 16,400 -1.80 -10.98 18,200 17,400 16,400 16,000 262,400,000
03/10/2022 18,200 1.00 5.49 17,200 18,200 18,200 100 1,820,000
30/09/2022 17,200 -0.30 -1.74 17,500 17,200 16,800 13,400 230,480,000
29/09/2022 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
28/09/2022 17,500 -0.30 -1.71 17,800 17,600 16,800 32,000 560,000,000
27/09/2022 17,800 0.90 5.06 16,900 17,800 17,000 15,400 274,120,000
26/09/2022 16,900 -0.50 -2.96 17,400 16,900 16,900 100 1,690,000
23/09/2022 17,400 -0.10 -0.57 17,500 17,400 17,000 1,200 20,880,000
22/09/2022 17,500 0.00 ■■ 0.00 17,500 17,500 16,600 800 14,000,000
21/09/2022 17,500 0.10 0.57 17,400 17,500 17,500 100 1,750,000
20/09/2022 17,400 0.00 ■■ 0.00 17,400 17,400 17,000 8,600 149,640,000
19/09/2022 17,400 0.00 ■■ 0.00 17,400 18,100 17,100 73,500 1,278,900,000
16/09/2022 17,400 -0.60 -3.45 18,000 17,800 17,400 10,900 189,660,000
15/09/2022 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 1,100 19,800,000
14/09/2022 18,000 -0.50 -2.78 18,500 18,000 17,600 4,500 81,000,000
13/09/2022 18,500 0.90 4.86 17,600 18,800 17,600 168,100 3,109,850,000
12/09/2022 17,600 -0.10 -0.57 17,700 17,700 17,600 21,000 369,600,000
09/09/2022 17,700 0.00 ■■ 0.00 17,700 17,800 17,700 57,200 1,012,440,000
08/09/2022 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 27,900 493,830,000
07/09/2022 17,700 -0.30 -1.69 18,000 17,900 17,700 80,900 1,431,930,000
06/09/2022 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 17,700 318,600,000
05/09/2022 18,000 -0.30 -1.67 18,300 18,200 17,600 55,600 1,000,800,000
31/08/2022 18,300 0.10 0.55 18,200 18,300 18,300 100 1,830,000
30/08/2022 18,200 0.20 1.10 18,000 18,200 16,700 15,800 287,560,000
29/08/2022 18,000 0.00 ■■ 0.00 18,000 18,400 17,600 15,500 279,000,000
26/08/2022 18,000 -0.40 -2.22 18,400 18,200 18,000 28,500 513,000,000
25/08/2022 18,400 0.40 2.17 18,000 18,400 18,000 25,100 461,840,000
24/08/2022 18,000 -0.50 -2.78 18,500 18,100 18,000 5,200 93,600,000
23/08/2022 18,500 -0.20 -1.08 18,700 18,700 18,400 95,700 1,770,450,000
22/08/2022 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 500 9,350,000
19/08/2022 18,700 0.20 1.07 18,500 18,700 18,600 18,100 338,470,000
18/08/2022 18,500 0.10 0.54 18,400 18,700 18,400 68,000 1,258,000,000
17/08/2022 18,400 -0.20 -1.09 18,600 18,700 18,300 36,900 678,960,000
16/08/2022 18,600 -0.20 -1.08 18,800 18,700 18,500 73,600 1,368,960,000
15/08/2022 18,800 0.30 1.60 18,500 18,900 18,200 84,800 1,594,240,000
12/08/2022 18,500 0.10 0.54 18,400 18,800 18,500 78,500 1,452,250,000
11/08/2022 18,400 0.00 ■■ 0.00 18,400 18,500 18,000 27,900 513,360,000
10/08/2022 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 7,600 139,840,000
09/08/2022 18,400 0.00 ■■ 0.00 18,400 18,500 18,400 18,600 342,240,000
08/08/2022 18,400 0.00 ■■ 0.00 18,400 18,400 18,100 106,600 1,961,440,000
05/08/2022 18,400 0.00 ■■ 0.00 18,400 18,500 18,400 1,000 18,400,000
04/08/2022 18,400 0.10 0.54 18,300 18,400 18,300 48,600 894,240,000
03/08/2022 18,300 -0.20 -1.09 18,500 18,500 18,000 10,600 193,980,000
02/08/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,200 11,400 210,900,000
01/08/2022 18,500 -0.10 -0.54 18,600 18,600 18,200 56,900 1,052,650,000
29/07/2022 18,600 0.20 1.08 18,400 18,600 18,400 4,300 79,980,000
28/07/2022 18,400 0.40 2.17 18,000 18,400 18,000 15,700 288,880,000
27/07/2022 18,000 -0.40 -2.22 18,400 18,400 18,000 8,700 156,600,000
26/07/2022 18,400 0.00 ■■ 0.00 18,400 18,400 17,900 44,700 822,480,000
25/07/2022 18,400 -0.50 -2.72 18,900 19,000 18,400 35,000 644,000,000
22/07/2022 18,900 0.30 1.59 18,600 18,900 18,900 100 1,890,000
21/07/2022 18,600 0.00 ■■ 0.00 18,600 0 0 0 0
20/07/2022 18,600 0.10 0.54 18,500 18,600 18,100 1,300 24,180,000
19/07/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 50,500 934,250,000
18/07/2022 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
15/07/2022 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
14/07/2022 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 11,100 205,350,000
13/07/2022 18,500 0.10 0.54 18,400 18,500 17,500 7,100 131,350,000
12/07/2022 18,400 -0.50 -2.72 18,900 18,400 18,000 6,700 123,280,000
11/07/2022 18,900 0.50 2.65 18,400 18,900 18,900 14,500 274,050,000
08/07/2022 18,400 0.10 0.54 18,300 18,400 18,000 8,700 160,080,000
07/07/2022 18,300 0.30 1.64 18,000 18,300 18,200 153,600 2,810,880,000
06/07/2022 18,000 -0.50 -2.78 18,500 18,000 18,000 600 10,800,000
05/07/2022 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
04/07/2022 18,500 0.50 2.70 18,000 18,500 18,100 148,400 2,745,400,000
01/07/2022 18,000 -0.60 -3.33 18,600 18,500 18,000 3,600 64,800,000
30/06/2022 18,600 0.00 ■■ 0.00 18,600 0 0 0 0
29/06/2022 18,600 0.90 4.84 17,700 18,600 17,100 120,000 2,232,000,000
28/06/2022 17,700 -0.20 -1.13 17,900 18,800 17,000 63,500 1,123,950,000
27/06/2022 17,900 0.10 0.56 17,800 18,200 17,800 5,000 89,500,000
24/06/2022 17,800 -1.70 -9.55 19,500 19,000 17,800 900 16,020,000
23/06/2022 19,500 -0.20 -1.03 19,700 19,500 19,200 200 3,900,000
22/06/2022 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
21/06/2022 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
20/06/2022 19,700 -0.10 -0.51 19,800 19,700 19,200 3,800 74,860,000
17/06/2022 19,800 -0.20 -1.01 20,000 19,900 19,000 10,500 207,900,000
16/06/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
15/06/2022 20,000 0.50 2.50 19,500 20,000 20,000 600 12,000,000
14/06/2022 19,500 -0.30 -1.54 19,800 19,500 19,400 1,100 21,450,000
13/06/2022 19,800 -0.70 -3.54 20,500 20,000 19,800 3,000 59,400,000
10/06/2022 20,500 -0.20 -0.98 20,700 20,700 19,500 193,500 3,966,750,000
09/06/2022 20,700 1.20 5.80 19,500 21,000 19,500 61,800 1,279,260,000
08/06/2022 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
07/06/2022 19,500 0.00 ■■ 0.00 19,500 19,900 19,000 33,300 649,350,000
06/06/2022 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 1,600 31,200,000
03/06/2022 19,500 -0.50 -2.56 20,000 19,500 19,500 200 3,900,000
02/06/2022 20,000 0.00 ■■ 0.00 20,000 20,000 19,500 51,000 1,020,000,000
01/06/2022 20,000 -0.30 -1.50 20,300 20,300 19,600 49,300 986,000,000
31/05/2022 20,300 0.60 2.96 19,700 20,400 19,500 700 14,210,000
30/05/2022 19,700 -0.60 -3.05 20,300 19,700 19,400 122,600 2,415,220,000
27/05/2022 20,300 0.30 1.48 20,000 20,400 20,100 2,500 50,750,000
26/05/2022 20,000 -0.40 -2.00 20,400 20,500 19,200 70,400 1,408,000,000
25/05/2022 20,400 0.10 0.49 20,300 20,400 19,500 10,200 208,080,000
24/05/2022 20,300 0.30 1.48 20,000 20,300 19,500 59,400 1,205,820,000
23/05/2022 20,000 0.20 1.00 19,800 20,000 19,300 143,600 2,872,000,000
20/05/2022 19,800 0.20 1.01 19,600 19,800 19,800 1,400 27,720,000
19/05/2022 19,600 0.10 0.51 19,500 19,600 19,300 117,000 2,293,200,000
18/05/2022 19,500 0.00 ■■ 0.00 19,500 19,500 19,000 25,500 497,250,000
17/05/2022 19,500 0.50 2.56 19,000 19,500 18,500 68,100 1,327,950,000
16/05/2022 19,000 -0.80 -4.21 19,800 20,000 19,000 52,100 989,900,000
13/05/2022 19,800 -1.20 -6.06 21,000 21,300 19,800 9,000 178,200,000
12/05/2022 21,000 0.50 2.38 20,500 21,000 21,000 100 2,100,000
11/05/2022 20,500 -0.50 -2.44 21,000 21,000 20,200 24,400 500,200,000
10/05/2022 21,000 0.40 1.90 20,600 21,000 19,700 3,500 73,500,000
09/05/2022 20,600 -0.40 -1.94 21,000 20,600 19,300 5,100 105,060,000
29/04/2022 20,500 0.50 2.44 20,000 20,500 19,300 11,200 229,600,000
28/04/2022 20,000 0.00 ■■ 0.00 20,000 20,500 19,200 16,600 332,000,000
27/04/2022 20,000 0.90 4.50 19,100 20,000 19,100 6,000 120,000,000
26/04/2022 19,100 0.00 ■■ 0.00 19,100 19,100 18,500 5,000 95,500,000
25/04/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
23/04/2022 20,000 -1.00 -5.00 21,000 21,000 19,100 2,140 42,800,000
22/04/2022 20,000 -1.00 -5.00 21,000 21,000 19,100 2,140 42,800,000
21/04/2022 21,000 0.00 ■■ 0.00 21,000 21,000 19,000 740 15,540,000
20/04/2022 21,000 -0.50 -2.38 21,500 21,100 20,600 4,710 98,910,000
19/04/2022 21,500 0.50 2.33 21,000 22,000 21,000 4,550 97,825,000
18/04/2022 21,000 0.00 ■■ 0.00 21,000 21,200 20,000 5,010 105,210,000
16/04/2022 21,000 -0.40 -1.90 21,400 21,500 20,800 2,520 52,920,000
15/04/2022 21,000 -0.40 -1.90 21,400 21,500 20,800 25,200 529,200,000
14/04/2022 21,400 -0.40 -1.87 21,800 21,900 20,500 11,700 250,380,000
13/04/2022 21,800 0.80 3.67 21,000 21,900 20,300 117,300 2,557,140,000
12/04/2022 21,000 0.00 ■■ 0.00 21,000 21,000 20,000 13,700 287,700,000
08/04/2022 21,000 -0.20 -0.95 21,200 21,200 21,000 21,300 447,300,000
07/04/2022 21,200 0.20 0.94 21,000 21,500 21,100 54,900 1,163,880,000
06/04/2022 21,000 -0.40 -1.90 21,400 21,500 19,700 78,300 1,644,300,000
05/04/2022 21,400 -0.10 -0.47 21,500 23,600 21,400 225,700 4,829,980,000
04/04/2022 21,500 0.00 ■■ 0.00 21,500 21,500 20,300 84,000 1,806,000,000
01/04/2022 21,500 0.10 0.47 21,400 21,700 20,000 60,100 1,292,150,000
31/03/2022 21,400 1.90 8.88 19,500 21,400 19,500 172,900 3,700,060,000
30/03/2022 19,500 0.00 ■■ 0.00 19,500 20,300 18,700 65,000 1,267,500,000
29/03/2022 19,500 1.70 8.72 17,800 19,500 17,800 96,400 1,879,800,000
28/03/2022 17,800 -0.10 -0.56 17,900 17,900 17,800 2,500 44,500,000
25/03/2022 17,900 0.10 0.56 17,800 18,000 17,900 18,800 336,520,000
24/03/2022 17,800 0.10 0.56 17,700 18,000 17,700 34,000 605,200,000
23/03/2022 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 16,400 290,280,000
22/03/2022 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 14,000 247,800,000
21/03/2022 17,700 -0.10 -0.56 17,800 17,800 17,200 10,700 189,390,000
18/03/2022 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 28,400 505,520,000
17/03/2022 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 500 8,900,000
16/03/2022 17,800 -0.10 -0.56 17,900 17,800 17,800 1,400 24,920,000
15/03/2022 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 12,100 216,590,000
14/03/2022 17,900 -0.10 -0.56 18,000 18,200 17,300 12,500 223,750,000
11/03/2022 18,000 0.30 1.67 17,700 18,400 17,800 21,400 385,200,000
10/03/2022 17,700 0.30 1.69 17,400 17,700 17,400 10,800 191,160,000
09/03/2022 17,400 -0.10 -0.57 17,500 17,500 17,400 5,400 93,960,000
08/03/2022 17,500 -0.10 -0.57 17,600 17,600 17,500 3,000 52,500,000
07/03/2022 17,600 0.10 0.57 17,500 17,600 17,500 27,200 478,720,000
04/03/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 21,100 369,250,000
03/03/2022 17,500 0.10 0.57 17,400 17,500 17,400 15,400 269,500,000
02/03/2022 17,400 -0.10 -0.57 17,500 17,500 17,300 7,600 132,240,000
01/03/2022 17,500 0.10 0.57 17,400 17,500 17,400 2,800 49,000,000
28/02/2022 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 8,000 139,200,000
25/02/2022 17,400 -0.10 -0.57 17,500 17,400 17,400 2,600 45,240,000
24/02/2022 17,500 -0.10 -0.57 17,600 17,600 17,300 48,000 840,000,000
23/02/2022 17,600 0.20 1.14 17,400 17,600 17,300 13,700 241,120,000
22/02/2022 17,400 -0.10 -0.57 17,500 17,600 17,400 13,900 241,860,000
21/02/2022 17,500 -0.10 -0.57 17,600 17,600 17,500 20,300 355,250,000
18/02/2022 17,600 0.10 0.57 17,500 17,600 17,600 2,800 49,280,000
17/02/2022 17,500 0.00 ■■ 0.00 17,500 17,600 17,500 9,700 169,750,000
16/02/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 2,600 45,500,000
15/02/2022 17,500 0.10 0.57 17,400 17,500 17,400 12,000 210,000,000
14/02/2022 17,400 -0.10 -0.57 17,500 17,400 17,400 5,100 88,740,000
11/02/2022 17,500 0.20 1.14 17,300 17,500 17,100 33,200 581,000,000
10/02/2022 17,300 0.00 ■■ 0.00 17,300 17,500 17,300 12,400 214,520,000
09/02/2022 17,300 -0.50 -2.89 17,800 17,300 17,200 3,400 58,820,000
08/02/2022 17,800 0.60 3.37 17,200 18,000 17,100 4,600 81,880,000
07/02/2022 17,200 -0.20 -1.16 17,400 17,400 17,100 16,800 288,960,000
28/01/2022 17,400 0.50 2.87 16,900 17,400 16,800 5,000 87,000,000
27/01/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,800 47,320,000
26/01/2022 16,900 0.10 0.59 16,800 17,200 16,900 20,400 344,760,000
25/01/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 9,800 164,640,000
24/01/2022 16,800 0.10 0.60 16,700 17,100 16,700 9,400 157,920,000
21/01/2022 16,700 -0.20 -1.20 16,900 16,700 16,400 12,300 205,410,000
20/01/2022 16,900 0.30 1.78 16,600 16,900 16,400 7,000 118,300,000
19/01/2022 16,600 -0.40 -2.41 17,000 16,900 16,600 3,300 54,780,000
18/01/2022 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 5,600 95,200,000
17/01/2022 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 8,900 151,300,000
14/01/2022 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 3,900 66,300,000
13/01/2022 17,000 -0.10 -0.59 17,100 17,100 17,000 26,700 453,900,000
12/01/2022 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 4,700 80,370,000
11/01/2022 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 5,300 90,630,000
10/01/2022 17,100 -0.20 -1.17 17,300 17,300 17,100 8,000 136,800,000
07/01/2022 17,300 0.00 ■■ 0.00 17,300 17,500 17,000 14,000 242,200,000
06/01/2022 17,300 0.10 0.58 17,200 17,300 17,100 15,100 261,230,000
05/01/2022 17,200 0.00 ■■ 0.00 17,200 17,400 17,200 8,200 141,040,000
04/01/2022 17,200 0.20 1.16 17,000 17,200 17,000 19,200 330,240,000
31/12/2021 17,000 0.00 ■■ 0.00 17,000 17,200 16,900 6,300 107,100,000
30/12/2021 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 28,700 487,900,000
29/12/2021 17,000 -0.10 -0.59 17,100 17,400 17,000 17,200 292,400,000
22/12/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 22,300 383,560,000
21/12/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 1,300 22,360,000
20/12/2021 17,200 0.10 0.58 17,100 17,200 17,000 14,200 244,240,000
17/12/2021 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 12,200 208,620,000
16/12/2021 17,100 -0.10 -0.58 17,200 17,200 17,000 7,700 131,670,000
15/12/2021 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 13,300 228,760,000
14/12/2021 17,100 -0.30 -1.75 17,400 17,300 17,100 10,500 179,550,000
13/12/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,100 5,300 92,220,000
10/12/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,100 7,200 125,280,000
09/12/2021 17,400 0.10 0.57 17,300 17,500 17,400 3,000 52,200,000
08/12/2021 17,300 0.00 ■■ 0.00 17,300 17,600 17,200 3,600 62,280,000
07/12/2021 17,300 0.00 ■■ 0.00 17,300 17,300 17,200 10,400 179,920,000
06/12/2021 17,300 -0.30 -1.73 17,600 17,600 17,000 11,500 198,950,000
03/12/2021 17,600 -0.30 -1.70 17,900 17,900 17,600 16,500 290,400,000
02/12/2021 17,900 0.60 3.35 17,300 17,900 17,400 26,200 468,980,000
01/12/2021 17,300 0.30 1.73 17,000 17,300 17,000 11,700 202,410,000
30/11/2021 17,000 -0.20 -1.18 17,200 17,200 17,000 2,300 39,100,000
29/11/2021 17,200 0.00 ■■ 0.00 17,200 17,200 16,700 3,400 58,480,000
26/11/2021 17,200 -0.20 -1.16 17,400 17,600 17,100 13,500 232,200,000
25/11/2021 17,400 -0.30 -1.72 17,700 17,600 17,300 7,800 135,720,000
24/11/2021 17,700 0.00 ■■ 0.00 17,700 17,700 17,000 34,500 610,650,000
23/11/2021 17,700 1.00 5.65 16,700 17,700 16,700 20,100 355,770,000
22/11/2021 16,700 -0.70 -4.19 17,400 17,400 16,500 42,400 708,080,000
19/11/2021 17,400 -0.50 -2.87 17,900 17,800 17,400 22,300 388,020,000
18/11/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,700 46,800 837,720,000
17/11/2021 17,900 -0.20 -1.12 18,100 18,100 17,900 25,100 449,290,000
16/11/2021 18,100 0.40 2.21 17,700 18,200 17,700 35,900 649,790,000
15/11/2021 17,700 0.00 ■■ 0.00 17,700 17,900 17,500 27,700 490,290,000
12/11/2021 17,700 -0.20 -1.13 17,900 18,000 17,400 25,300 447,810,000
11/11/2021 17,900 0.10 0.56 17,800 18,000 17,500 22,000 393,800,000
10/11/2021 17,800 0.10 0.56 17,700 17,900 17,500 16,400 291,920,000
09/11/2021 17,700 0.10 0.56 17,600 17,700 17,200 14,500 256,650,000
08/11/2021 17,600 0.00 ■■ 0.00 17,600 17,600 17,300 16,500 290,400,000
05/11/2021 17,600 -0.20 -1.14 17,800 17,800 17,300 8,100 142,560,000
04/11/2021 17,800 0.00 ■■ 0.00 17,800 17,800 17,300 1,450 25,810,000
03/11/2021 17,800 0.00 ■■ 0.00 17,800 18,100 17,800 12,800 227,840,000
02/11/2021 17,800 0.20 1.12 17,600 18,300 17,700 44,400 790,320,000
01/11/2021 17,600 0.10 0.57 17,500 17,800 17,400 25,300 445,280,000
29/10/2021 17,500 -0.30 -1.71 17,800 18,000 17,300 27,600 483,000,000
28/10/2021 17,800 0.40 2.25 17,400 18,300 17,300 65,100 1,158,780,000
27/10/2021 17,400 0.30 1.72 17,100 17,800 17,100 25,000 435,000,000
26/10/2021 17,100 -0.60 -3.51 17,700 17,500 17,000 30,900 528,390,000
25/10/2021 17,700 -0.20 -1.13 17,900 18,100 17,500 71,900 1,272,630,000
22/10/2021 17,900 1.30 7.26 16,600 18,200 16,600 103,900 1,859,810,000
21/10/2021 16,600 -0.10 -0.60 16,700 16,600 16,400 27,500 456,500,000
20/10/2021 16,700 1.40 8.38 15,300 16,800 15,300 95,500 1,594,850,000
19/10/2021 15,300 0.30 1.96 15,000 15,300 15,000 22,300 341,190,000
18/10/2021 15,000 0.20 1.33 14,800 15,100 15,000 20,500 307,500,000
15/10/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 10,900 161,320,000
14/10/2021 14,800 -0.10 -0.68 14,900 15,000 14,800 19,500 288,600,000
13/10/2021 14,900 0.10 0.67 14,800 15,000 14,900 25,300 376,970,000
12/10/2021 14,800 -0.20 -1.35 15,000 15,000 14,800 27,000 399,600,000
11/10/2021 15,000 0.20 1.33 14,800 15,000 14,700 28,800 432,000,000
08/10/2021 14,800 -0.20 -1.35 15,000 15,000 14,700 37,100 549,080,000
07/10/2021 15,000 0.00 ■■ 0.00 15,000 15,300 14,700 35,200 528,000,000
06/10/2021 15,000 0.20 1.33 14,800 15,500 14,800 2,500 37,500,000
05/10/2021 16,600 0.40 2.41 16,200 16,600 16,200 83,700 1,389,420,000
04/10/2021 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 28,900 468,180,000
01/10/2021 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 33,200 537,840,000
30/09/2021 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 2,000 32,400,000
29/09/2021 16,200 -0.20 -1.23 16,400 16,500 16,200 7,800 126,360,000
28/09/2021 16,400 0.00 ■■ 0.00 16,500 16,400 16,400 7,200 118,080,000
27/09/2021 16,400 -0.10 -0.61 16,500 16,600 16,400 19,500 319,800,000
24/09/2021 16,500 0.20 1.21 16,300 16,700 16,300 16,300 268,950,000
23/09/2021 16,300 0.40 2.45 15,900 16,500 15,900 36,100 588,430,000
22/09/2021 15,900 0.20 1.26 15,700 16,000 15,800 8,300 131,970,000
21/09/2021 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 3,800 59,660,000
20/09/2021 15,700 0.30 1.91 15,400 15,800 15,500 33,900 532,230,000
17/09/2021 15,400 0.10 0.65 15,300 15,400 15,300 17,000 261,800,000
16/09/2021 15,300 0.10 0.65 15,200 15,500 15,300 21,700 332,010,000
15/09/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 15,700 238,640,000
14/09/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 8,700 132,240,000
13/09/2021 15,200 -0.10 -0.66 15,300 15,400 15,200 4,400 66,880,000
10/09/2021 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,200 18,360,000
09/09/2021 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 3,600 55,080,000
08/09/2021 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,800 42,840,000
07/09/2021 15,300 0.10 0.65 15,200 15,300 15,200 3,100 47,430,000
06/09/2021 15,200 0.10 0.66 15,100 15,200 15,200 16,500 250,800,000
01/09/2021 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 6,200 93,620,000
31/08/2021 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 8,700 131,370,000
30/08/2021 15,100 0.50 3.31 14,600 15,400 15,000 17,100 258,210,000
27/08/2021 14,600 -0.80 -5.48 15,400 14,700 14,500 5,800 84,680,000
26/08/2021 15,400 -15.40 -100.00 15,400 0 0 0 0
25/08/2021 15,400 -15.40 -100.00 15,400 0 0 0 0
24/08/2021 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 400 6,160,000
23/08/2021 15,400 0.90 5.84 14,500 15,500 14,800 400 6,160,000
20/08/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,000 29,000,000
19/08/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 3,500 50,750,000
18/08/2021 14,500 0.20 1.38 14,300 14,500 14,300 5,200 75,400,000
17/08/2021 14,300 -14.30 -100.00 14,300 0 0 0 0
16/08/2021 14,300 -0.20 -1.40 14,500 14,300 14,200 1,500 21,450,000
13/08/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 100 1,450,000
12/08/2021 14,500 0.10 0.69 14,400 14,500 14,400 2,000 29,000,000
11/08/2021 14,400 0.20 1.39 14,200 14,400 14,300 3,100 44,640,000
10/08/2021 14,200 -0.10 -0.70 14,300 14,300 14,200 1,400 19,880,000
09/08/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 4,500 64,350,000
06/08/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 2,000 28,600,000
05/08/2021 14,300 -14.30 -100.00 14,300 0 0 0 0
04/08/2021 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 1,500 21,450,000
03/08/2021 14,300 0.10 0.70 14,200 14,300 14,300 800 11,440,000
02/08/2021 14,200 -14.20 -100.00 14,200 0 0 0 0
30/07/2021 14,200 0.20 1.41 14,000 14,200 14,200 1,800 25,560,000
29/07/2021 14,000 -0.30 -2.14 14,300 14,000 14,000 800 11,200,000
28/07/2021 14,300 -14.30 -100.00 14,300 0 0 0 0
27/07/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,500 21,450,000
26/07/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 2,100 30,030,000
23/07/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,000 14,300,000
22/07/2021 14,300 0.10 0.70 14,200 14,300 14,200 2,700 38,610,000
21/07/2021 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 3,500 49,700,000
20/07/2021 14,200 -0.20 -1.41 14,400 14,200 14,000 9,100 129,220,000
19/07/2021 14,400 -0.10 -0.69 14,500 14,400 14,400 2,500 36,000,000
16/07/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 400 5,800,000
15/07/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 700 10,150,000
14/07/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 6,000 87,000,000
13/07/2021 14,500 -0.10 -0.69 14,600 14,500 14,500 5,000 72,500,000
12/07/2021 14,600 0.00 ■■ 0.00 14,600 14,600 14,000 2,100 30,660,000
09/07/2021 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,100 30,660,000
08/07/2021 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 3,000 43,800,000
07/07/2021 14,600 -0.10 -0.68 14,700 14,700 14,600 9,400 137,240,000
06/07/2021 14,700 -0.10 -0.68 14,800 14,800 14,700 13,100 192,570,000
05/07/2021 14,800 0.10 0.68 14,700 14,800 14,700 7,800 115,440,000
02/07/2021 14,700 -0.10 -0.68 14,800 14,700 14,700 600 8,820,000
01/07/2021 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 5,400 79,920,000
30/06/2021 14,800 -14.80 -100.00 14,800 0 0 0 0
29/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 5,500 81,400,000
28/06/2021 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 12,400 183,520,000
25/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 5,000 74,000,000
24/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 3,900 57,720,000
23/06/2021 14,800 -0.10 -0.68 14,900 14,800 14,800 500 7,400,000
22/06/2021 14,900 0.10 0.67 14,800 14,900 14,900 900 13,410,000
21/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 200 2,960,000
18/06/2021 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 5,300 78,440,000
17/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,000 29,600,000
16/06/2021 14,800 -0.20 -1.35 15,000 15,000 14,800 3,300 48,840,000
14/06/2021 15,000 0.20 1.33 14,800 15,100 15,000 7,000 105,000,000
11/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,200 17,760,000
10/06/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 11,700 173,160,000
09/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 600 8,880,000
08/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,400 35,520,000
07/06/2021 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 5,700 84,360,000
04/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 7,500 111,000,000
03/06/2021 14,800 0.10 0.68 14,700 14,800 14,800 1,000 14,800,000
02/06/2021 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 20,000 294,000,000
01/06/2021 14,700 -0.10 -0.68 14,800 14,800 14,700 1,800 26,460,000
31/05/2021 14,800 -0.10 -0.68 14,800 14,800 14,700 4,600 68,080,000
28/05/2021 14,900 0.10 0.67 14,800 14,900 14,800 4,300 64,070,000
27/05/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 3,000 44,400,000
26/05/2021 14,800 0.10 0.68 14,700 14,800 14,700 4,700 69,560,000
25/05/2021 14,700 -0.10 -0.68 14,800 14,800 14,700 6,300 92,610,000
24/05/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,900 42,920,000
21/05/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 3,500 51,800,000
20/05/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 8,700 128,760,000
19/05/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,500 37,000,000
18/05/2021 14,800 0.10 0.68 14,700 14,800 14,700 5,700 84,360,000
17/05/2021 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 3,300 48,510,000
14/05/2021 14,700 -0.20 -1.36 14,900 14,700 14,700 1,300 19,110,000
13/05/2021 14,900 -0.70 -4.70 15,600 15,000 14,900 1,300 19,370,000
12/05/2021 15,600 0.60 3.85 15,000 15,600 15,300 3,100 48,360,000
11/05/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 19,100 286,500,000
10/05/2021 15,000 -0.10 -0.67 15,100 15,100 15,000 9,600 144,000,000
07/05/2021 15,100 -0.10 -0.66 15,200 15,200 15,000 8,300 125,330,000
06/05/2021 15,200 0.10 0.66 15,100 15,200 15,100 4,300 65,360,000
05/05/2021 15,100 -0.20 -1.32 15,300 15,100 15,000 44,900 677,990,000
04/05/2021 15,200 -0.30 -1.97 15,500 15,400 15,200 24,500 372,400,000
29/04/2021 15,500 0.10 0.65 15,400 15,500 15,300 27,200 421,600,000
28/04/2021 15,400 0.10 0.65 15,300 15,500 15,300 27,300 420,420,000
27/04/2021 15,300 0.20 1.31 15,100 15,500 15,300 5,400 82,620,000
26/04/2021 15,100 -0.10 -0.66 15,200 15,300 15,100 20,400 308,040,000
23/04/2021 15,200 0.20 1.32 15,000 15,200 15,000 28,800 437,760,000
22/04/2021 15,000 -0.30 -2.00 15,300 15,300 15,000 10,500 157,500,000
20/04/2021 15,300 0.10 0.65 15,200 15,400 15,000 15,200 232,560,000
19/04/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 10,500 159,600,000
16/04/2021 15,200 0.10 0.66 15,100 15,200 15,000 16,500 250,800,000
15/04/2021 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 15,200 229,520,000
14/04/2021 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 3,300 49,830,000
13/04/2021 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 11,500 173,650,000
12/04/2021 15,100 -0.20 -1.32 15,300 15,200 15,100 5,600 84,560,000
09/04/2021 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,100 16,830,000
08/04/2021 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 15,400 235,620,000
07/04/2021 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 25,700 393,210,000
06/04/2021 15,300 0.10 0.65 15,200 15,300 15,200 1,300 19,890,000
05/04/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 5,400 82,080,000
02/04/2021 15,200 0.00 ■■ 0.00 15,200 15,400 15,200 9,200 139,840,000
01/04/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 3,700 56,240,000
31/03/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 8,600 130,720,000
30/03/2021 15,200 -0.30 -1.97 15,500 15,500 15,200 1,900 28,880,000
29/03/2021 15,500 0.30 1.94 15,200 15,500 15,200 1,600 24,800,000
26/03/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 3,300 50,160,000
25/03/2021 15,200 -0.30 -1.97 15,500 15,200 15,100 5,700 86,640,000
24/03/2021 15,500 0.20 1.29 15,300 15,500 15,100 9,700 150,350,000
23/03/2021 15,300 -0.60 -3.92 15,900 15,900 15,300 900 13,770,000
22/03/2021 15,900 0.90 5.66 15,000 15,900 15,100 63,300 1,006,470,000
19/03/2021 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 12,100 181,500,000
18/03/2021 15,000 -0.20 -1.33 15,200 15,000 15,000 2,200 33,000,000
17/03/2021 15,200 0.20 1.32 15,000 15,200 14,800 8,100 123,120,000
16/03/2021 15,000 -0.10 -0.67 15,100 15,000 15,000 100 1,500,000
15/03/2021 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 3,300 49,830,000
12/03/2021 15,100 0.10 0.66 15,000 15,200 15,000 9,400 141,940,000
11/03/2021 15,000 0.00 ■■ 0.00 15,000 15,100 14,500 22,100 331,500,000
10/03/2021 15,000 0.10 0.67 14,900 15,100 14,900 9,600 144,000,000
09/03/2021 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 1,700 25,330,000
08/03/2021 14,900 0.20 1.34 14,700 14,900 14,800 3,000 44,700,000
05/03/2021 14,700 0.20 1.36 14,500 14,700 14,500 3,900 57,330,000
04/03/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
03/03/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
02/03/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
01/03/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 4,100 59,450,000
26/02/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 200 2,900,000
25/02/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
24/02/2021 14,500 -0.20 -1.38 14,700 14,700 14,500 1,100 15,950,000
23/02/2021 14,700 0.10 0.68 14,600 14,700 14,700 2,700 39,690,000
22/02/2021 14,600 0.10 0.68 14,500 14,600 14,600 100 1,460,000
18/02/2021 14,000 -0.80 -5.71 14,800 14,900 14,000 300 4,200,000
17/02/2021 14,800 0.20 1.35 14,600 14,800 14,800 800 11,840,000
09/02/2021 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 700 10,220,000
08/02/2021 14,600 -0.10 -0.68 14,700 14,600 14,600 7,500 109,500,000
05/02/2021 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 9,300 136,710,000
04/01/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,600 85,800,000
31/12/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 13,800 179,400,000
30/12/2020 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 3,400 44,200,000
29/12/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 20 260,000
28/12/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 110 1,430,000
27/12/2020 13,000 0.00 ■■ 0.00 13,000 13,600 12,800 340 4,420,000
25/12/2020 13,000 0.00 ■■ 0.00 13,000 13,600 12,800 340 4,420,000
24/12/2020 13,000 0.10 0.77 12,900 13,000 13,000 10 130,000
23/12/2020 12,900 -0.10 -0.78 13,000 12,900 12,800 510 6,579,000
22/12/2020 13,000 0.20 1.54 12,800 13,000 12,900 790 10,270,000
21/12/2020 12,800 -0.20 -1.56 13,000 13,000 12,800 240 3,072,000
20/12/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
18/12/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
17/12/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
16/12/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 170 2,210,000
15/12/2020 13,000 0.10 0.77 12,900 13,000 13,000 30 390,000
14/12/2020 12,900 0.10 0.78 12,800 13,700 12,800 1,190 15,351,000
13/12/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 40 512,000
11/12/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 40 512,000
10/12/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 110 1,408,000
09/12/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
08/12/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 530 6,784,000
07/12/2020 12,800 0.10 0.78 12,700 12,800 12,800 10 128,000
04/12/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 100 1,270,000
03/12/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1,330 16,891,000
02/12/2020 12,700 0.10 0.79 12,600 12,700 12,600 1,230 15,621,000
01/12/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 170 2,142,000
30/11/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 500 6,300,000
27/11/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 5,100 64,260,000
26/11/2020 12,600 -12.60 -100.00 12,600 0 0 0 0
25/11/2020 12,600 0.10 0.79 12,500 12,600 12,600 400 5,040,000
24/11/2020 12,500 -0.10 -0.80 12,600 12,600 12,500 400 5,000,000
23/11/2020 12,600 -0.10 -0.79 12,700 12,600 12,600 600 7,560,000
20/11/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
19/11/2020 12,700 0.20 1.57 12,500 12,700 12,600 2,500 31,750,000
18/11/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,000 78,000,000
17/11/2020 13,000 0.20 1.54 12,800 13,000 12,900 16,100 209,300,000
16/11/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 300 3,840,000
13/11/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
12/11/2020 12,800 -0.10 -0.78 12,900 12,900 12,800 1,400 17,920,000
11/11/2020 12,900 -1.10 -8.53 14,000 13,000 12,900 600 7,740,000
10/11/2020 14,000 1.10 7.86 12,900 14,000 12,800 110 1,540,000
09/11/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 11,500 148,350,000
06/11/2020 12,900 0.20 1.55 12,700 12,900 12,800 6,000 77,400,000
05/11/2020 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 2,900 36,830,000
04/11/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 3,500 44,450,000
03/11/2020 12,700 0.10 0.79 12,600 12,700 12,600 3,900 49,530,000
02/11/2020 12,600 -0.10 -0.79 12,700 12,700 12,600 400 5,040,000
30/10/2020 12,700 -0.10 -0.79 12,800 12,700 12,700 100 1,270,000
29/10/2020 12,800 1.00 7.81 11,800 12,800 12,100 6,200 79,360,000
28/10/2020 11,800 -1.10 -9.32 12,900 12,800 11,800 5,400 63,720,000
27/10/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 800 10,320,000
26/10/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 5,100 65,790,000
23/10/2020 12,900 0.10 0.78 12,800 12,900 12,900 10 129,000
22/10/2020 12,800 -0.10 -0.78 12,900 12,800 12,800 690 8,832,000
21/10/2020 12,900 0.30 2.33 12,600 12,900 12,800 4,100 52,890,000
20/10/2020 12,600 0.10 0.79 12,500 12,600 12,600 200 2,520,000
19/10/2020 12,500 -0.20 -1.60 12,700 12,500 12,500 400 5,000,000
16/10/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
15/10/2020 12,700 0.20 1.57 12,500 12,700 12,500 9,100 115,570,000
14/10/2020 12,500 -0.20 -1.60 12,700 12,700 12,500 1,000 12,500,000
13/10/2020 12,700 -0.10 -0.79 12,800 12,800 12,500 4,500 57,150,000
12/10/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 790 10,112,000
09/10/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 4,600 58,880,000
08/10/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 670 8,576,000
07/10/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,500 19,200,000
06/10/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 4,000 51,200,000
05/10/2020 12,800 0.10 0.78 12,700 12,800 12,800 1,100 14,080,000
02/10/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 110 1,397,000
01/10/2020 12,700 -0.10 -0.79 12,800 12,700 12,700 20 254,000
29/09/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,400 2,700 34,560,000
28/09/2020 12,800 0.10 0.78 12,700 12,800 12,700 1,900 24,320,000
25/09/2020 12,700 0.10 0.79 12,600 12,700 12,600 6,700 85,090,000
24/09/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 10 126,000
23/09/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
22/09/2020 12,600 0.10 0.79 12,500 12,800 12,500 530 6,678,000
21/09/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5,700 71,250,000
18/09/2020 12,500 0.20 1.60 12,300 12,500 12,500 10 125,000
17/09/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 34,200 420,660,000
16/09/2020 12,300 -12.30 -100.00 12,300 0 0 0 0
15/09/2020 12,300 -0.50 -4.07 12,800 13,000 12,300 5,700 70,110,000
14/09/2020 12,800 -0.30 -2.34 13,100 12,800 12,800 100 1,280,000
11/09/2020 13,100 -13.10 -100.00 13,100 0 0 0 0
10/09/2020 13,100 -13.10 -100.00 13,100 0 0 0 0
09/09/2020 13,100 0.50 3.82 12,600 13,500 12,300 7,000 91,700,000
08/09/2020 12,600 0.10 0.79 12,500 12,600 12,200 340 4,284,000
07/09/2020 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 250 3,125,000
04/09/2020 12,500 -0.40 -3.20 12,900 12,500 12,400 1,000 12,500,000
03/09/2020 12,900 0.10 0.78 12,800 12,900 12,900 100 1,290,000
01/09/2020 12,800 0.30 2.34 12,500 12,900 12,300 1,580 20,224,000
31/08/2020 12,500 0.30 2.40 12,200 12,500 12,200 2,400 30,000,000
28/08/2020 12,200 -12.20 -100.00 12,200 0 0 0 0
27/08/2020 12,200 0.10 0.82 12,100 12,200 12,200 100 1,220,000
26/08/2020 12,100 0.10 0.83 12,000 12,100 11,700 4,500 54,450,000
25/08/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900 10,800,000
24/08/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
21/08/2020 12,000 0.10 0.83 11,900 12,000 11,900 6,100 73,200,000
20/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 2,200 26,180,000
19/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 180 2,142,000
18/08/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
17/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 5,900 70,210,000
14/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 40 476,000
13/08/2020 11,900 0.10 0.84 11,800 11,900 11,800 5,100 60,690,000
12/08/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 1,900 22,420,000
11/08/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 260 3,068,000
10/08/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50 590,000
07/08/2020 11,800 0.10 0.85 11,700 11,800 11,700 4,300 50,740,000
06/08/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 670 7,839,000
05/08/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 20,400 238,680,000
04/08/2020 11,700 -0.10 -0.85 11,800 11,800 11,700 4,300 50,310,000
03/08/2020 11,800 0.10 0.85 11,700 11,800 11,800 500 5,900,000
31/07/2020 11,700 -11.70 -100.00 11,700 0 0 0 0
30/07/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 12,000 140,400,000
29/07/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 12,200 142,740,000
28/07/2020 11,700 0.40 3.42 11,300 11,700 11,500 900 10,530,000
27/07/2020 11,300 -0.50 -4.42 11,800 11,700 11,300 5,100 57,630,000
24/07/2020 11,800 -0.20 -1.69 12,000 12,000 11,800 3,100 36,580,000
23/07/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
22/07/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 5,800 69,600,000
21/07/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 830 9,960,000
20/07/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 6,300 75,600,000
17/07/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 8,000 96,000,000
16/07/2020 12,000 0.00 ■■ 0.00 12,000 13,100 12,000 230 2,760,000
15/07/2020 12,000 0.30 2.50 11,700 12,000 11,900 4,000 48,000,000
14/07/2020 11,700 -0.30 -2.56 12,000 11,900 11,700 3,700 43,290,000
13/07/2020 12,000 0.10 0.83 11,900 12,000 11,900 6,000 72,000,000
10/07/2020 11,900 0.40 3.36 11,500 12,400 11,600 9,900 117,810,000
09/07/2020 11,500 0.00 ■■ 0.00 11,500 11,700 11,500 1,220 14,030,000
08/07/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 300 3,450,000
07/07/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 2,100 24,150,000
06/07/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,500 28,750,000
03/07/2020 11,500 0.10 0.87 11,400 11,500 11,400 6,100 70,150,000
02/07/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 3,600 41,040,000
01/07/2020 11,400 -0.10 -0.88 11,500 11,500 11,300 520 5,928,000
30/06/2020 11,500 0.10 0.87 11,400 11,500 11,500 6,200 71,300,000
29/06/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 220 2,508,000
26/06/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 1,000 11,400,000
25/06/2020 11,400 -11.40 -100.00 11,400 0 0 0 0
24/06/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 4,100 46,740,000
23/06/2020 11,400 0.10 0.88 11,300 11,400 11,300 900 10,260,000
22/06/2020 11,300 -0.10 -0.88 11,400 11,400 11,200 2,200 24,860,000
19/06/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,100 13,800 157,320,000
18/06/2020 11,400 -0.10 -0.88 11,500 11,500 11,400 5,900 67,260,000
16/06/2020 11,500 0.10 0.87 11,400 11,500 11,000 20,200 232,300,000
15/06/2020 11,400 -0.10 -0.88 11,500 11,500 11,000 20,700 235,980,000
12/06/2020 11,500 0.20 1.74 11,300 12,300 11,300 560 6,440,000
11/06/2020 11,300 -0.10 -0.88 11,400 11,400 11,300 7,500 84,750,000
10/06/2020 11,400 -0.10 -0.88 11,500 11,500 11,300 6,200 70,680,000
09/06/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 12,100 139,150,000
08/06/2020 11,500 0.10 0.87 11,400 11,600 11,500 30,300 348,450,000
06/06/2020 11,400 0.10 0.88 11,300 11,400 11,400 500 5,700,000
05/06/2020 11,400 0.10 0.88 11,300 11,400 11,400 500 5,700,000
04/06/2020 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 830 9,379,000
03/06/2020 11,300 -0.10 -0.88 11,400 12,300 11,300 640 7,232,000
02/06/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 800 9,120,000
01/06/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 1,020 11,628,000
31/05/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 610 6,954,000
29/05/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 610 6,954,000
28/05/2020 11,400 0.00 ■■ 0.00 11,400 11,800 11,400 450 5,130,000
27/05/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 910 10,374,000
26/05/2020 11,400 0.20 1.75 11,200 11,400 11,300 670 7,638,000
25/05/2020 11,200 0.10 0.89 11,100 11,200 11,100 700 7,840,000
24/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 160 1,776,000
22/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 160 1,776,000
21/05/2020 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 1,760 19,536,000
20/05/2020 11,100 0.10 0.90 11,000 11,200 11,100 370 4,107,000
19/05/2020 11,000 0.20 1.82 10,800 11,000 10,900 390 4,290,000
18/05/2020 10,800 -0.40 -3.70 11,200 10,800 10,200 180 1,944,000
17/05/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 300 3,360,000
15/05/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 300 3,360,000
14/05/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 600 6,720,000
13/05/2020 11,200 0.10 0.89 11,100 11,200 11,000 230 2,576,000
12/05/2020 11,100 0.10 0.90 11,000 11,200 11,000 330 3,663,000
11/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
10/05/2020 11,000 -0.10 -0.91 11,100 11,000 10,800 860 9,460,000
08/05/2020 11,000 -0.10 -0.91 11,100 11,000 10,800 860 9,460,000
07/05/2020 11,100 0.20 1.80 10,900 11,100 11,100 310 3,441,000
06/05/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 20 218,000
05/05/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
04/05/2020 10,900 0.10 0.92 10,800 10,900 10,900 200 2,180,000
01/05/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 1,700 18,360,000
30/04/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 1,700 18,360,000
29/04/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 1,700 18,360,000
28/04/2020 10,800 -0.10 -0.93 10,900 10,800 10,800 20 216,000
27/04/2020 10,900 -0.80 -7.34 11,700 11,000 10,900 350 3,815,000
26/04/2020 11,700 0.90 7.69 10,800 11,700 11,700 10 117,000
24/04/2020 11,700 0.90 7.69 10,800 11,700 11,700 10 117,000
23/04/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 380 4,104,000
22/04/2020 10,800 0.30 2.78 10,500 10,800 10,800 10 108,000
21/04/2020 10,500 -0.40 -3.81 10,900 10,900 10,300 490 5,145,000
20/04/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 310 3,379,000
19/04/2020 10,900 0.10 0.92 10,800 11,000 10,800 740 8,066,000
17/04/2020 10,900 0.10 0.92 10,800 11,000 10,800 740 8,066,000
16/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 630 6,804,000
15/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 720 7,776,000
14/04/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
13/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 430 4,644,000
12/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,400 690 7,452,000
10/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,400 690 7,452,000
09/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 800 8,640,000
08/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 370 3,996,000
07/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 700 7,560,000
06/04/2020 10,800 0.20 1.85 10,600 10,800 10,800 800 8,640,000
05/04/2020 10,600 -0.10 -0.94 10,700 10,700 10,500 630 6,678,000
03/04/2020 10,600 -0.10 -0.94 10,700 10,700 10,500 630 6,678,000
02/04/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,100 600 6,420,000
01/04/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,100 600 6,420,000
31/03/2020 10,700 0.20 1.87 10,500 10,700 10,000 430 4,601,000
30/03/2020 10,500 -0.30 -2.86 10,800 10,500 10,100 110 1,155,000
29/03/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,300 2,430 26,244,000
27/03/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,300 2,430 26,244,000
26/03/2020 10,800 -0.70 -6.48 11,500 10,800 10,800 40 432,000
25/03/2020 11,500 0.70 6.09 10,800 11,500 10,800 3,510 40,365,000
24/03/2020 10,800 0.90 8.33 9,900 10,800 9,900 460 4,968,000
23/03/2020 9,900 -0.80 -8.08 10,700 10,300 9,900 2,910 28,809,000
22/03/2020 10,700 -0.10 -0.93 10,800 10,800 10,000 840 8,988,000
20/03/2020 10,700 -0.10 -0.93 10,800 10,800 10,000 840 8,988,000
19/03/2020 10,800 0.00 ■■ 0.00 10,800 11,800 9,800 10,730 115,884,000
18/03/2020 10,800 -1.20 -11.11 12,000 12,200 10,800 4,810 51,948,000
17/03/2020 12,000 -0.80 -6.67 12,800 12,500 11,600 5,470 65,640,000
16/03/2020 12,800 0.40 3.13 12,400 13,000 11,300 5,400 69,120,000
13/03/2020 12,400 -0.30 -2.42 12,700 12,400 11,700 500 6,200,000
12/03/2020 12,700 -0.20 -1.57 12,900 12,800 11,700 8,100 102,870,000
11/03/2020 12,900 0.10 0.78 12,800 12,900 12,300 5,700 73,530,000
09/03/2020 12,800 -0.70 -5.47 13,500 13,000 12,200 1,430 18,304,000
06/03/2020 13,500 0.90 6.67 12,600 13,500 13,500 10 135,000
05/03/2020 13,100 0.00 ■■ 0.00 13,100 13,900 13,100 6,200 81,220,000
04/03/2020 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 700 9,170,000
03/03/2020 13,100 -0.10 -0.76 13,200 13,100 13,100 90 1,179,000
02/03/2020 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 140 1,848,000
28/02/2020 13,200 0.40 3.03 12,800 13,200 12,700 1,320 17,424,000
27/02/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 14,500 185,600,000
26/02/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 1,800 23,040,000
25/02/2020 12,800 -0.30 -2.34 13,100 13,000 12,800 8,800 112,640,000
24/02/2020 13,100 -13.10 -100.00 13,100 0 0 0 0
21/02/2020 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 600 7,860,000
20/02/2020 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 370 4,847,000
19/02/2020 13,100 0.10 0.76 13,000 13,200 13,000 1,100 14,410,000
18/02/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 430 5,590,000
17/02/2020 13,000 -0.10 -0.77 13,100 13,200 13,000 26,500 344,500,000
15/02/2020 13,100 0.10 0.76 13,000 13,200 13,100 500 6,550,000
14/02/2020 13,100 0.10 0.76 13,000 13,200 13,100 500 6,550,000
13/02/2020 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 310 4,030,000
12/02/2020 13,000 -0.20 -1.54 13,200 13,000 13,000 50 650,000
11/02/2020 13,200 0.20 1.52 13,000 13,200 12,500 220 2,904,000
10/02/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
07/02/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
06/02/2020 13,000 0.10 0.77 12,900 13,000 12,900 740 9,620,000
05/02/2020 12,900 -0.10 -0.78 13,000 13,000 12,900 130 1,677,000
04/02/2020 13,000 0.00 ■■ 0.00 13,000 13,400 12,800 100 1,300,000
03/02/2020 13,000 -0.10 -0.77 13,100 13,100 13,000 260 3,380,000
02/02/2020 13,100 0.00 ■■ 0.00 13,100 13,500 13,100 620 8,122,000
31/01/2020 13,100 0.00 ■■ 0.00 13,100 13,500 13,100 620 8,122,000
30/01/2020 13,100 -0.80 -6.11 13,900 13,100 13,100 30 393,000
29/01/2020 13,900 0.40 2.88 13,500 14,000 12,300 430 5,977,000
28/01/2020 13,900 0.40 2.88 13,500 14,000 12,300 430 5,977,000
27/01/2020 13,900 0.40 2.88 13,500 14,000 12,300 430 5,977,000
26/01/2020 13,900 0.40 2.88 13,500 14,000 12,300 430 5,977,000
24/01/2020 13,900 0.40 2.88 13,500 14,000 12,300 430 5,977,000
23/01/2020 13,900 0.40 2.88 13,500 14,000 12,300 430 5,977,000
22/01/2020 13,900 0.40 2.88 13,500 14,000 12,300 430 5,977,000
21/01/2020 13,500 0.30 2.22 13,200 13,500 13,200 1,500 20,250,000
20/01/2020 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 15,200 200,640,000
17/01/2020 13,200 -0.20 -1.52 13,500 13,400 13,200 5,500 72,600,000
16/01/2020 13,400 -0.10 -0.75 13,500 13,400 13,400 700 9,380,000
15/01/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 2,100 28,350,000
13/01/2020 12,800 -0.70 -5.47 13,500 12,800 12,800 40 512,000
10/01/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 370 4,995,000
09/01/2020 13,500 -13.50 -100.00 13,500 0 0 0 0
08/01/2020 13,500 -13.50 -100.00 13,500 0 0 0 0
07/01/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 50 675,000
06/01/2020 13,500 -0.20 -1.48 13,700 13,500 13,500 1,100 14,850,000
03/01/2020 13,700 -0.10 -0.73 13,800 13,800 13,700 270 3,699,000
02/01/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 80 1,104,000
31/12/2019 13,800 -13.80 -100.00 13,800 0 0 0 0
30/12/2019 13,800 -0.10 -0.72 13,900 13,900 13,800 260 3,588,000
27/12/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
26/12/2019 13,900 -0.10 -0.72 14,000 14,000 13,900 1,600 22,240,000
25/12/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
24/12/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
23/12/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
20/12/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
19/12/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
18/12/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 1,040 14,560,000
17/12/2019 14,000 -0.20 -1.43 14,200 14,200 13,200 1,050 14,700,000
16/12/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 3,900 55,380,000
13/12/2019 14,200 -14.20 -100.00 14,200 0 0 0 0
12/12/2019 14,200 -0.10 -0.70 14,300 14,200 14,000 200 2,840,000
11/12/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 500 7,150,000
10/12/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,400 20,020,000
09/12/2019 14,300 0.10 0.70 14,200 14,300 14,200 1,300 18,590,000
06/12/2019 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 8,400 119,280,000
05/12/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 70 994,000
04/12/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 5,400 76,680,000
03/12/2019 14,200 -0.10 -0.70 14,300 14,300 14,000 2,900 41,180,000
02/12/2019 14,300 0.10 0.70 14,200 14,300 14,300 200 2,860,000
29/11/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 3,100 44,020,000
28/11/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 4,600 65,320,000
27/11/2019 14,200 0.20 1.41 14,000 14,300 14,200 6,700 95,140,000
26/11/2019 14,000 -0.20 -1.43 14,200 14,000 14,000 1,000 14,000,000
25/11/2019 14,200 -0.10 -0.70 14,300 14,300 14,000 180 2,556,000
22/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 5,100 72,930,000
21/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 5,400 77,220,000
20/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 600 8,580,000
19/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 4,000 57,200,000
18/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,700 24,310,000
15/11/2019 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 580 8,294,000
14/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 12,000 171,600,000
13/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 6,700 95,810,000
12/11/2019 14,300 -0.20 -1.40 14,500 14,300 14,200 1,700 24,310,000
11/11/2019 14,500 -1.00 -6.90 15,500 14,600 14,100 270 3,915,000
08/11/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
07/11/2019 15,500 1.40 9.03 14,100 15,500 14,400 1,100 17,050,000
06/11/2019 14,100 -0.10 -0.71 14,200 14,400 14,100 1,700 23,970,000
05/11/2019 14,200 -0.20 -1.41 14,400 14,200 14,200 500 7,100,000
04/11/2019 14,400 0.00 ■■ 0.00 14,400 14,400 13,800 13,400 192,960,000
01/11/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 10,300 148,320,000
31/10/2019 14,400 -0.20 -1.39 14,600 14,600 14,400 7,400 106,560,000
30/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 3,600 52,560,000
29/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 300 4,380,000
28/10/2019 14,600 0.10 0.68 14,500 14,600 14,600 1,100 16,060,000
25/10/2019 14,500 -0.10 -0.69 14,600 14,500 14,400 2,600 37,700,000
24/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 180 2,628,000
23/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 800 11,680,000
22/10/2019 14,600 -0.30 -2.05 14,900 14,800 14,400 2,900 42,340,000
21/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 4,600 68,540,000
18/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 50 745,000
17/10/2019 14,900 0.10 0.67 14,800 14,900 14,800 4,500 67,050,000
16/10/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 470 6,956,000
15/10/2019 14,800 -14.80 -100.00 14,800 0 0 0 0
14/10/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,300 10,700 158,360,000
11/10/2019 15,200 -0.30 -1.97 15,500 15,200 15,200 36,400 553,280,000
10/10/2019 15,500 -0.10 -0.65 15,600 15,500 15,000 110 1,705,000
09/10/2019 15,600 0.50 3.21 15,100 15,600 15,000 3,100 48,360,000
08/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 2,200 33,220,000
07/10/2019 15,100 0.10 0.66 15,000 15,100 15,100 35,600 537,560,000
04/10/2019 15,000 -0.20 -1.33 15,200 15,000 14,800 7,400 111,000,000
03/10/2019 15,200 -15.20 -100.00 15,200 0 0 0 0
02/10/2019 15,200 -0.80 -5.26 16,000 15,200 15,100 600 9,120,000
01/10/2019 16,000 1.00 6.25 15,000 16,000 16,000 10 160,000
30/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 630 9,450,000
27/09/2019 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 4,700 70,500,000
26/09/2019 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 5,600 84,000,000
25/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 190 2,850,000
24/09/2019 15,000 -1.00 -6.67 16,000 15,000 15,000 90 1,350,000
23/09/2019 16,000 1.20 7.50 14,800 16,000 14,800 4,700 75,200,000
20/09/2019 14,800 0.10 0.68 14,700 14,800 14,800 110 1,628,000
19/09/2019 14,700 0.20 1.36 14,500 15,000 14,700 800 11,760,000
18/09/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,900 42,050,000
17/09/2019 14,500 -0.10 -0.69 14,600 14,500 14,500 10 145,000
16/09/2019 14,600 -14.60 -100.00 14,600 0 0 0 0
13/09/2019 14,600 0.10 0.68 14,500 14,600 14,500 1,600 23,360,000
12/09/2019 14,500 0.00 ■■ 0.00 14,500 15,000 14,400 3,700 53,650,000
11/09/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 310 4,495,000
10/09/2019 14,500 -0.10 -0.69 14,600 14,600 14,500 300 4,350,000
09/09/2019 14,600 -0.10 -0.68 14,700 14,700 14,500 1,700 24,820,000
06/09/2019 14,700 -0.10 -0.68 14,800 14,800 14,600 2,100 30,870,000
05/09/2019 14,800 0.20 1.35 14,600 15,000 14,800 20 296,000
04/09/2019 14,600 0.30 2.05 14,300 14,600 14,200 210 3,066,000
03/09/2019 14,300 -0.40 -2.80 14,700 15,600 14,000 1,280 18,304,000
29/08/2019 14,700 0.10 0.68 14,600 14,800 14,400 1,440 21,168,000
28/08/2019 14,600 -0.30 -2.05 14,900 14,800 14,500 1,310 19,126,000
27/08/2019 14,900 -0.10 -0.67 15,000 15,300 14,700 660 9,834,000
26/08/2019 15,000 -0.10 -0.67 15,100 15,100 14,700 1,360 20,400,000
23/08/2019 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 920 13,892,000
22/08/2019 15,100 -0.30 -1.99 15,400 15,300 15,100 170 2,567,000
21/08/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,100 1,460 22,484,000
20/08/2019 15,400 0.20 1.30 15,200 15,500 15,200 750 11,550,000
19/08/2019 15,200 -0.40 -2.63 15,600 15,500 15,200 1,780 27,056,000
16/08/2019 15,600 0.00 ■■ 0.00 15,600 16,000 15,400 550 8,580,000
15/08/2019 15,600 0.20 1.28 15,400 15,700 15,300 470 7,332,000
14/08/2019 15,400 -0.10 -0.65 15,500 15,600 15,400 940 14,476,000
13/08/2019 15,500 -0.10 -0.65 15,600 15,700 15,500 1,500 23,250,000
12/08/2019 15,600 -0.30 -1.92 15,900 15,800 15,600 480 7,488,000
09/08/2019 15,900 0.10 0.63 15,800 15,900 15,800 890 14,151,000
08/08/2019 15,800 -0.20 -1.27 16,000 16,300 15,800 630 9,954,000
07/08/2019 16,000 0.20 1.25 15,800 16,100 15,800 150 2,400,000
06/08/2019 15,800 -0.40 -2.53 16,200 16,200 15,800 2,490 39,342,000
05/08/2019 16,200 -0.20 -1.23 16,400 16,300 16,200 710 11,502,000
02/08/2019 16,400 -0.20 -1.22 16,600 16,400 16,200 870 14,268,000
01/08/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,300 310 5,146,000
31/07/2019 16,600 0.10 0.60 16,500 16,600 16,300 1,240 20,584,000
30/07/2019 16,500 -0.10 -0.61 16,600 16,600 16,400 510 8,415,000
29/07/2019 16,600 -0.10 -0.60 16,700 16,800 16,500 180 2,988,000
26/07/2019 16,700 -0.10 -0.60 16,800 16,700 16,500 2,070 34,569,000
25/07/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 980 16,464,000
24/07/2019 16,800 -0.40 -2.38 17,200 16,900 16,500 1,220 20,496,000
23/07/2019 17,200 0.80 4.65 16,400 17,300 16,500 1,120 19,264,000
22/07/2019 16,400 -0.50 -3.05 16,900 16,700 16,300 2,400 39,360,000
19/07/2019 16,900 -0.10 -0.59 17,000 17,000 16,600 2,320 39,208,000
18/07/2019 17,000 -0.10 -0.59 17,100 17,000 16,700 2,200 37,400,000
17/07/2019 17,100 0.00 ■■ 0.00 17,100 17,200 16,700 510 8,721,000
16/07/2019 17,100 -0.40 -2.34 17,500 17,300 16,700 3,200 54,720,000
15/07/2019 17,500 0.60 3.43 16,900 17,500 16,800 2,540 44,450,000
12/07/2019 16,900 -0.20 -1.18 17,100 17,200 16,700 3,480 58,812,000
11/07/2019 17,100 -0.20 -1.17 17,300 18,400 16,800 2,220 37,962,000
10/07/2019 17,300 -0.20 -1.16 17,500 17,700 16,800 3,350 57,955,000
09/07/2019 17,500 -1.10 -6.29 18,600 18,300 17,100 3,190 55,825,000
08/07/2019 18,600 0.10 0.54 18,500 19,900 18,600 4,440 82,584,000
05/07/2019 18,500 1.60 8.65 16,900 18,500 16,900 6,750 124,875,000
04/07/2019 16,900 0.00 ■■ 0.00 16,900 17,400 16,800 2,200 37,180,000
03/07/2019 16,900 -0.30 -1.78 17,200 17,300 16,800 2,940 49,686,000
02/07/2019 17,200 0.60 3.49 16,600 17,200 16,500 2,500 43,000,000
01/07/2019 16,600 -0.60 -3.61 17,200 17,000 16,200 6,380 105,908,000
28/06/2019 17,200 -1.00 -5.81 18,200 18,300 17,000 4,810 82,732,000
27/06/2019 18,200 -1.60 -8.79 19,800 20,000 17,900 8,500 154,700,000
26/06/2019 19,800 -2.10 -10.61 21,900 21,900 19,800 6,300 124,740,000
25/06/2019 21,900 0.10 0.46 21,800 23,500 21,200 1,220 26,718,000
24/06/2019 21,800 0.00 ■■ 0.00 21,800 22,800 21,800 2,370 51,666,000
21/06/2019 21,800 0.00 ■■ 0.00 21,800 22,300 21,000 3,500 76,300,000
20/06/2019 21,800 -1.00 -4.59 22,800 23,000 21,700 4,030 87,854,000
19/06/2019 22,800 0.80 3.51 22,000 23,000 20,700 5,160 117,648,000
18/06/2019 22,000 -2.00 -9.09 24,000 25,000 22,000 4,230 93,060,000
17/06/2019 24,000 -1.90 -7.92 25,900 26,500 24,000 3,490 83,760,000
16/06/2019 25,900 -0.90 -3.47 26,800 26,300 25,000 5,320 137,788,000
14/06/2019 25,900 -0.90 -3.47 26,800 26,300 25,000 5,320 137,788,000
13/06/2019 26,800 1.80 6.72 25,000 26,900 25,200 8,040 215,472,000
11/06/2019 24,800 -2.70 -10.89 27,500 29,000 24,800 12,360 306,528,000
10/06/2019 27,500 -0.60 -2.18 28,100 29,500 27,000 3,650 100,375,000
09/06/2019 28,100 -0.60 -2.14 28,700 31,500 27,800 5,610 157,641,000
07/06/2019 28,100 -0.60 -2.14 28,700 31,500 27,800 5,610 157,641,000
06/06/2019 29,200 -0.70 -2.40 29,900 30,500 28,500 4,180 122,056,000
05/06/2019 29,900 -0.20 -0.67 30,100 31,900 29,000 3,070 91,793,000
04/06/2019 30,100 1.20 3.99 28,900 31,700 30,100 9,590 288,659,000
03/06/2019 28,900 2.60 9.00 26,300 28,900 26,300 9,450 273,105,000
02/06/2019 26,300 -0.20 -0.76 26,500 26,500 25,200 1,920 50,496,000
31/05/2019 26,300 -0.20 -0.76 26,500 26,500 25,200 1,920 50,496,000
30/05/2019 26,500 1.70 6.42 24,800 27,200 26,300 2,620 69,430,000
29/05/2019 24,800 2.20 8.87 22,600 24,800 22,600 3,420 84,816,000
28/05/2019 22,600 -1.30 -5.75 23,900 26,000 22,100 2,760 62,376,000
27/05/2019 23,900 2.10 8.79 21,800 23,900 23,900 2,600 62,140,000
26/05/2019 21,800 1.90 8.72 19,900 21,800 20,300 3,410 74,338,000
24/05/2019 21,800 1.90 8.72 19,900 21,800 20,300 3,410 74,338,000
23/05/2019 19,900 1.80 9.05 18,100 19,900 18,100 5,130 102,087,000
22/05/2019 18,100 0.30 1.66 17,800 18,100 17,800 1,090 19,729,000
21/05/2019 17,800 0.30 1.69 17,500 17,800 17,500 890 15,842,000
20/05/2019 17,500 0.50 2.86 17,000 17,500 17,000 2,550 44,625,000
19/05/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 120 2,040,000
17/05/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 120 2,040,000
16/05/2019 17,000 -0.10 -0.59 17,100 17,100 17,000 1,010 17,170,000
15/05/2019 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
14/05/2019 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 250 4,275,000
13/05/2019 17,100 0.10 0.58 17,000 17,100 17,000 980 16,758,000
10/05/2019 17,000 0.10 0.59 16,900 17,000 16,900 530 9,010,000
09/05/2019 17,000 0.10 0.59 16,900 17,000 16,900 530 9,010,000
08/05/2019 16,900 0.40 2.37 16,500 16,900 16,900 100 1,690,000
07/05/2019 16,500 -0.40 -2.42 16,900 16,500 16,500 40 660,000
06/05/2019 16,900 -0.40 -2.37 17,300 17,300 16,900 20 338,000
05/05/2019 17,300 -0.30 -1.73 17,600 17,300 17,300 500 8,650,000
03/05/2019 17,300 -0.30 -1.73 17,600 17,300 17,300 500 8,650,000
02/05/2019 17,600 0.10 0.57 17,500 17,600 17,600 10 176,000
01/05/2019 17,600 0.10 0.57 17,500 17,600 17,600 10 176,000
30/04/2019 17,600 0.10 0.57 17,500 17,600 17,600 10 176,000
29/04/2019 17,600 0.10 0.57 17,500 17,600 17,600 10 176,000
28/04/2019 17,600 0.10 0.57 17,500 17,600 17,600 10 176,000
26/04/2019 17,600 0.10 0.57 17,500 17,600 17,600 10 176,000
25/04/2019 17,500 0.60 3.43 16,900 17,700 17,500 90 1,575,000
24/04/2019 17,500 0.60 3.43 16,900 17,700 17,500 90 1,575,000
23/04/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 80 1,352,000
22/04/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 80 1,352,000
19/04/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,800 210 3,549,000
18/04/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,800 210 3,549,000
17/04/2019 16,900 0.10 0.59 16,800 16,900 16,900 130 2,197,000
16/04/2019 16,900 0.10 0.59 16,800 16,900 16,900 130 2,197,000
15/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 330 5,544,000
14/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 330 5,544,000
12/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 330 5,544,000
11/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 80 1,344,000
10/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 40 672,000
09/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 20 336,000
08/04/2019 16,800 -0.20 -1.19 17,000 16,800 16,800 100 1,680,000
07/04/2019 17,000 0.10 0.59 16,900 17,000 16,900 220 3,740,000
05/04/2019 17,000 0.10 0.59 16,900 17,000 16,900 220 3,740,000
04/04/2019 16,900 -0.10 -0.59 17,000 16,900 16,900 90 1,521,000
02/04/2019 17,000 0.50 2.94 16,500 17,000 16,500 110 1,870,000
01/04/2019 17,000 0.50 2.94 16,500 17,000 16,500 110 1,870,000
29/03/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 300 4,950,000
27/03/2019 16,500 -0.30 -1.82 16,800 16,500 16,500 90 1,485,000
26/03/2019 16,800 -0.10 -0.60 16,900 17,000 16,800 410 6,888,000
25/03/2019 16,900 -0.10 -0.59 17,000 16,900 16,900 90 1,521,000
20/03/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 310 5,270,000
19/03/2019 17,000 -0.30 -1.76 17,300 17,000 17,000 200 3,400,000
18/03/2019 17,300 -0.20 -1.16 17,500 17,300 17,000 50 865,000
15/03/2019 17,500 0.10 0.57 17,400 17,500 17,500 10 175,000
14/03/2019 17,400 0.10 0.57 17,300 17,400 17,400 160 2,784,000
13/03/2019 17,300 0.20 1.16 17,100 18,000 16,800 430 7,439,000
11/03/2019 17,100 0.10 0.58 17,000 17,100 17,100 10 171,000
08/03/2019 17,000 -0.30 -1.76 17,300 17,000 17,000 100 1,700,000
06/03/2019 17,300 -0.10 -0.58 17,400 17,300 17,300 100 1,730,000
05/03/2019 17,400 0.40 2.30 17,000 17,400 16,700 40 696,000
04/03/2019 17,000 -0.10 -0.59 17,100 17,100 17,000 550 9,350,000
01/03/2019 17,100 0.10 0.58 17,000 17,100 17,100 110 1,881,000
28/02/2019 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 280 4,760,000
27/02/2019 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 520 8,840,000
26/02/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 460 7,820,000
25/02/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 460 7,820,000
22/02/2019 17,000 -0.40 -2.35 17,400 17,000 17,000 60 1,020,000
21/02/2019 17,400 -0.20 -1.15 17,600 17,400 17,400 10 174,000
14/02/2019 17,800 0.30 1.69 17,500 18,000 16,000 150 2,670,000
12/02/2019 17,500 1.20 6.86 16,300 17,500 17,500 10 175,000
11/02/2019 16,300 -0.10 -0.61 16,400 16,400 16,300 200 3,260,000
31/01/2019 16,400 0.00 ■■ 0.00 16,400 16,500 16,400 430 7,052,000
30/01/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 50 820,000
28/01/2019 16,400 -0.30 -1.83 16,700 16,500 16,400 160 2,624,000
25/01/2019 16,700 -0.20 -1.20 16,900 16,800 16,700 400 6,680,000
24/01/2019 16,900 0.60 3.55 16,300 16,900 16,900 10,000 169,000,000
23/01/2019 16,300 0.00 ■■ 0.00 16,300 16,800 16,300 360,000 5,868,000,000
22/01/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 120,000 1,956,000,000
21/01/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 100,000 1,630,000,000
19/01/2019 16,300 -0.90 -5.52 17,200 17,200 16,300 160,000 2,608,000,000
02/01/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
28/12/2018 16,800 0.30 1.79 16,500 16,800 16,000 2,900 48,720,000
27/12/2018 16,500 0.20 1.21 16,300 16,500 15,900 2,500 41,250,000
26/12/2018 16,300 -0.10 -0.61 16,400 16,300 16,000 1,400 22,820,000
25/12/2018 16,400 -0.10 -0.61 16,500 16,400 15,600 8,100 132,840,000
24/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,000 33,000,000
21/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 15,700 1,300 21,450,000
20/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 900 14,850,000
19/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
18/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
17/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
14/12/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
13/12/2018 16,500 -0.20 -1.21 16,700 16,600 16,400 3,400 56,100,000
12/12/2018 16,700 0.70 4.19 16,000 16,700 16,600 8,200 136,940,000
11/12/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
10/12/2018 16,000 -1.00 -6.25 17,000 16,000 15,600 400 6,400,000
07/12/2018 17,000 0.40 2.35 16,600 17,000 17,000 100 1,700,000
06/12/2018 16,600 -0.40 -2.41 17,000 16,700 16,600 1,000 16,600,000
05/12/2018 17,000 -0.50 -2.94 17,500 17,500 15,800 23,500 399,500,000
04/12/2018 17,500 -0.20 -1.14 17,700 17,500 16,500 9,300 162,750,000
03/12/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
29/11/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
28/11/2018 17,700 -0.10 -0.56 17,800 17,700 17,500 500 8,850,000
27/11/2018 17,800 0.00 ■■ 0.00 17,800 17,800 17,000 3,600 64,080,000
26/11/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
23/11/2018 17,800 -0.20 -1.12 18,000 17,800 17,600 2,300 40,940,000
22/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
21/11/2018 18,000 -0.90 -5.00 18,900 18,000 17,300 3,000 54,000,000
20/11/2018 18,900 0.90 4.76 18,000 18,900 18,900 300 5,670,000
19/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
16/11/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 8,600 154,800,000
15/11/2018 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 4,400 79,200,000
14/11/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
13/11/2018 18,000 0.90 5.00 17,100 18,000 17,800 2,600 46,800,000
12/11/2018 17,100 -1.00 -5.85 18,100 18,000 17,100 2,900 49,590,000
09/11/2018 18,100 0.00 ■■ 0.00 18,100 18,100 17,100 1,100 19,910,000
08/11/2018 18,100 0.10 0.55 18,000 18,100 16,800 18,500 334,850,000
07/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
06/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
05/11/2018 18,000 0.10 0.56 17,900 18,000 16,500 4,500 81,000,000
02/11/2018 17,900 0.30 1.68 17,600 18,000 16,500 18,600 332,940,000
01/11/2018 17,600 -0.40 -2.27 18,000 18,000 16,400 700 12,320,000
31/10/2018 18,000 0.20 1.11 17,800 18,000 18,000 300 5,400,000
30/10/2018 17,800 0.70 3.93 17,100 17,800 17,800 100 1,780,000
29/10/2018 17,100 -1.80 -10.53 18,900 18,000 17,100 4,000 68,400,000
26/10/2018 18,900 1.40 7.41 17,500 18,900 18,000 2,100 39,690,000
25/10/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
24/10/2018 17,500 -0.50 -2.86 18,000 18,000 17,500 3,400 59,500,000
23/10/2018 18,000 -0.80 -4.44 18,800 18,000 18,000 1,500 27,000,000
22/10/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
19/10/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
18/10/2018 18,800 0.00 ■■ 0.00 18,800 19,400 17,800 5,300 99,640,000
17/10/2018 19,200 -0.10 -0.52 19,300 19,200 19,200 1,000 19,200,000
16/10/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,200 5,700 110,010,000
15/10/2018 19,300 0.80 4.15 18,500 19,300 19,000 14,400 277,920,000
12/10/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
11/10/2018 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 4,200 77,700,000
10/10/2018 18,500 0.50 2.70 18,000 19,500 17,100 13,200 244,200,000
09/10/2018 18,000 0.70 3.89 17,300 18,000 18,000 9,200 165,600,000
08/10/2018 17,300 -17.30 -100.00 17,300 0 0 0 0
05/10/2018 17,300 -0.40 -2.31 17,700 17,900 17,300 1,600 27,680,000
04/10/2018 17,700 -0.30 -1.69 18,000 18,000 17,700 3,100 54,870,000
03/10/2018 18,000 -0.50 -2.78 18,500 18,500 18,000 10,300 185,400,000
02/10/2018 18,500 -1.30 -7.03 19,800 19,800 18,500 8,900 164,650,000
01/10/2018 19,800 1.80 9.09 18,000 19,800 18,000 31,300 619,740,000
28/09/2018 18,000 0.90 5.00 17,100 18,000 17,500 300 5,400,000
27/09/2018 17,100 -0.30 -1.75 17,400 17,100 17,100 1,500 25,650,000
26/09/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
25/09/2018 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 4,300 74,820,000
24/09/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
21/09/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
20/09/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
19/09/2018 17,400 -0.10 -0.57 17,500 17,500 17,400 2,300 40,020,000
18/09/2018 17,500 -0.40 -2.29 17,900 17,500 16,700 200 3,500,000
17/09/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
14/09/2018 17,900 1.60 8.94 16,300 17,900 17,200 9,700 173,630,000
13/09/2018 16,300 -1.60 -9.82 17,900 16,300 16,300 600 9,780,000
12/09/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
11/09/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
10/09/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
07/09/2018 17,900 0.90 5.03 17,000 17,900 15,800 8,200 146,780,000
06/09/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
05/09/2018 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 8,500 144,500,000
04/09/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
31/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
30/08/2018 17,000 0.10 0.59 16,900 17,000 16,600 1,200 20,400,000
29/08/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 1,400 23,660,000
28/08/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
27/08/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
24/08/2018 16,900 -0.10 -0.59 17,000 16,900 16,500 3,400 57,460,000
23/08/2018 17,000 0.00 ■■ 0.00 17,000 17,900 17,000 800 13,600,000
22/08/2018 17,000 -0.10 -0.59 17,100 17,500 16,900 2,000 34,000,000
21/08/2018 17,100 0.00 ■■ 0.00 17,100 17,300 16,900 3,600 61,560,000
20/08/2018 17,100 0.40 2.34 16,700 18,300 17,000 4,700 80,370,000
17/08/2018 16,700 -1.30 -7.78 18,000 18,000 16,700 1,100 18,370,000
16/08/2018 18,000 -0.80 -4.44 18,800 18,000 17,000 7,000 126,000,000
15/08/2018 18,800 -0.40 -2.13 19,200 20,900 18,500 700 13,160,000
14/08/2018 19,200 0.50 2.60 18,700 20,500 19,000 8,200 157,440,000
13/08/2018 18,700 1.70 9.09 17,000 18,700 18,700 43,600 815,320,000
10/08/2018 17,000 1.50 8.82 15,500 17,000 16,900 34,400 584,800,000
09/08/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 300 4,650,000
08/08/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
07/08/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
06/08/2018 15,500 -1.40 -9.03 16,900 16,500 15,300 5,200 80,600,000
03/08/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
02/08/2018 16,900 1.20 7.10 15,700 16,900 16,900 100 1,690,000
01/08/2018 15,700 0.00 ■■ 0.00 15,700 16,400 15,700 6,000 94,200,000
31/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
30/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
27/07/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 4,000 62,800,000
26/07/2018 15,700 -0.80 -5.10 16,500 16,100 15,600 8,900 139,730,000
25/07/2018 16,500 -0.50 -3.03 17,000 16,500 16,200 1,400 23,100,000
24/07/2018 17,000 0.10 0.59 16,900 17,000 16,000 400 6,800,000
23/07/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
20/07/2018 16,900 -0.10 -0.59 17,000 16,900 16,900 1,000 16,900,000
19/07/2018 17,000 0.20 1.18 16,800 17,300 17,000 600 10,200,000
18/07/2018 16,800 0.40 2.38 16,400 16,800 16,700 12,600 211,680,000
17/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
16/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
13/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
12/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
11/07/2018 16,400 0.00 ■■ 0.00 16,400 16,500 16,400 3,400 55,760,000
10/07/2018 16,400 -1.70 -10.37 18,100 16,500 16,400 3,000 49,200,000
09/07/2018 18,100 1.40 7.73 16,700 18,100 18,100 100 1,810,000
06/07/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
05/07/2018 16,700 -1.70 -10.18 18,400 20,000 16,700 4,200 70,140,000
04/07/2018 18,400 1.40 7.61 17,000 18,400 16,200 1,800 33,120,000
03/07/2018 17,000 -0.50 -2.94 17,500 17,000 17,000 4,000 68,000,000
02/07/2018 18,000 0.10 0.56 17,900 18,000 18,000 1,500 27,000,000
29/06/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
28/06/2018 17,900 -0.10 -0.56 18,000 17,900 17,900 500 8,950,000
27/06/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
26/06/2018 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 1,700 30,600,000
25/06/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
22/06/2018 18,000 -0.20 -1.11 18,200 18,000 18,000 500 9,000,000
21/06/2018 18,200 -0.60 -3.30 18,800 18,200 18,200 500 9,100,000
20/06/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
19/06/2018 18,800 0.00 ■■ 0.00 18,800 18,800 17,600 5,600 105,280,000
18/06/2018 18,800 -0.20 -1.06 19,000 18,800 18,800 100 1,880,000
15/06/2018 19,000 0.10 0.53 18,900 19,000 19,000 2,000 38,000,000
14/06/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
13/06/2018 18,900 0.90 4.76 18,000 18,900 17,600 1,500 28,350,000
12/06/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,200 39,600,000
11/06/2018 18,000 -0.10 -0.56 18,100 18,000 18,000 2,000 36,000,000
08/06/2018 18,100 0.60 3.31 17,500 18,100 18,100 100 1,810,000
07/06/2018 17,500 -1.00 -5.71 18,500 18,500 17,500 8,500 148,750,000
06/06/2018 18,500 0.30 1.62 18,200 18,500 17,800 7,800 144,300,000
05/06/2018 18,200 -1.10 -6.04 19,300 18,200 18,200 300 5,460,000
04/06/2018 19,300 -19.30 -100.00 19,300 0 0 0 0
01/06/2018 19,300 -19.30 -100.00 19,300 0 0 0 0
31/05/2018 19,300 0.30 1.55 19,000 19,300 18,000 2,100 40,530,000
30/05/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
29/05/2018 19,000 1.50 7.89 17,500 19,000 17,300 400 7,600,000
28/05/2018 17,500 -0.40 -2.29 17,900 17,600 17,500 1,400 24,500,000
25/05/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
24/05/2018 17,900 -0.10 -0.56 18,000 18,000 17,900 5,300 94,870,000
23/05/2018 18,000 0.30 1.67 17,700 18,000 18,000 4,500 81,000,000
22/05/2018 17,700 -1.00 -5.65 18,700 18,000 17,700 11,300 200,010,000
21/05/2018 18,700 0.70 3.74 18,000 18,700 18,000 1,100 20,570,000
18/05/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
17/05/2018 18,000 0.40 2.22 17,600 18,100 17,700 1,700 30,600,000
16/05/2018 17,600 -1.80 -10.23 19,400 19,500 17,600 5,200 91,520,000
15/05/2018 19,400 1.50 7.73 17,900 19,400 19,400 100 1,940,000
14/05/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
11/05/2018 17,900 -0.20 -1.12 18,100 18,000 17,900 600 10,740,000
10/05/2018 18,100 0.10 0.55 18,000 18,100 18,100 200 3,620,000
09/05/2018 18,000 0.10 0.56 17,900 18,000 18,000 4,100 73,800,000
08/05/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
07/05/2018 17,900 -0.50 -2.79 18,400 17,900 17,900 900 16,110,000
04/05/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 5,400 99,360,000
03/05/2018 18,400 -0.10 -0.54 18,500 18,400 18,400 500 9,200,000
02/05/2018 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 19,600 362,600,000
27/04/2018 18,500 -0.90 -4.86 19,400 19,400 18,500 300 5,550,000
26/04/2018 19,400 -1.50 -7.73 20,900 20,300 19,400 13,100 254,140,000
24/04/2018 20,900 0.40 1.91 20,500 20,900 19,000 3,400 71,060,000
23/04/2018 20,500 0.90 4.39 19,600 20,500 19,300 8,400 172,200,000
20/04/2018 19,600 -0.20 -1.02 19,800 19,800 19,200 10,900 213,640,000
19/04/2018 19,800 1.30 6.57 18,500 19,800 19,500 6,400 126,720,000
18/04/2018 18,500 0.90 4.86 17,600 18,500 16,100 5,500 101,750,000
13/04/2018 21,500 -0.10 -0.47 21,600 21,600 19,600 10,200 219,300,000
12/04/2018 21,600 -2.40 -11.11 24,000 22,000 21,600 19,200 414,720,000
11/04/2018 24,000 -0.30 -1.25 24,300 26,700 22,000 12,100 290,400,000
10/04/2018 24,300 2.20 9.05 22,100 24,300 24,300 54,500 1,324,350,000
09/04/2018 22,100 2.00 9.05 20,100 22,100 22,000 99,600 2,201,160,000
06/04/2018 20,100 1.80 8.96 18,300 20,100 18,600 35,400 711,540,000
05/04/2018 18,300 1.60 8.74 16,700 18,300 16,700 66,600 1,218,780,000
04/04/2018 16,700 0.60 3.59 16,100 16,800 16,100 14,300 238,810,000
03/04/2018 16,100 0.10 0.62 16,000 16,100 16,000 4,300 69,230,000
02/04/2018 16,000 0.40 2.50 15,600 16,000 15,600 37,600 601,600,000
30/03/2018 15,600 0.00 ■■ 0.00 15,600 15,700 15,600 20,900 326,040,000
29/03/2018 15,600 0.10 0.64 15,500 15,600 15,500 9,800 152,880,000
28/03/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
27/03/2018 15,500 0.00 ■■ 0.00 15,500 15,900 15,500 4,500 69,750,000
26/03/2018 15,500 -0.30 -1.94 15,800 15,500 15,500 1,700 26,350,000
23/03/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
22/03/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,000 15,800,000
21/03/2018 15,800 0.20 1.27 15,600 15,800 15,600 2,500 39,500,000
20/03/2018 15,600 0.00 ■■ 0.00 15,600 15,800 15,600 4,500 70,200,000
19/03/2018 15,600 0.10 0.64 15,500 15,600 15,600 3,000 46,800,000
16/03/2018 15,500 -0.50 -3.23 16,000 15,500 15,500 1,000 15,500,000
15/03/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
14/03/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
13/03/2018 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 18,800 300,800,000
12/03/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,000 48,000,000
09/03/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
08/03/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
07/03/2018 16,000 -1.30 -8.13 17,300 16,000 16,000 1,400 22,400,000
06/03/2018 17,300 -0.20 -1.16 17,500 17,300 16,000 11,800 204,140,000
05/03/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
02/03/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
01/03/2018 17,500 0.60 3.43 16,900 17,500 15,300 1,400 24,500,000
28/02/2018 16,900 -0.60 -3.55 17,500 16,900 16,200 18,500 312,650,000
27/02/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
26/02/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
22/02/2018 17,900 -0.10 -0.56 18,000 18,000 17,900 900 16,110,000
21/02/2018 18,000 1.50 8.33 16,500 18,000 18,000 100 1,800,000
13/02/2018 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 1,800 34,200,000
12/02/2018 19,000 1.00 5.26 18,000 19,200 18,100 2,100 39,900,000
09/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,200 21,600,000
08/02/2018 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 9,500 171,000,000
07/02/2018 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 9,800 176,400,000
06/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 6,100 109,800,000
05/02/2018 18,000 -0.60 -3.33 18,600 18,600 18,000 9,300 167,400,000
02/02/2018 18,600 0.00 ■■ 0.00 18,600 18,800 18,600 17,000 316,200,000
01/02/2018 18,600 0.20 1.08 18,400 18,700 18,400 4,300 79,980,000
31/01/2018 18,400 0.00 ■■ 0.00 18,400 18,700 18,400 7,700 141,680,000
30/01/2018 18,400 -0.20 -1.09 18,600 18,700 18,400 6,400 117,760,000
29/01/2018 18,600 0.00 ■■ 0.00 18,600 18,800 18,600 15,600 290,160,000
26/01/2018 18,600 0.60 3.23 18,000 19,000 18,100 22,600 420,360,000
25/01/2018 18,000 0.80 4.44 17,200 18,000 17,500 5,200 93,600,000
24/01/2018 17,200 0.20 1.16 16,500 17,200 17,000 6,300 108,360,000
23/01/2018 17,000 0.50 2.94 16,500 17,000 16,400 37,700 640,900,000
22/01/2018 16,500 0.10 0.61 16,400 16,500 15,200 19,600 323,400,000
19/01/2018 16,400 1.00 6.10 15,400 16,400 15,500 16,800 275,520,000
18/01/2018 15,400 0.00 ■■ 0.00 15,400 15,400 14,800 12,000 184,800,000
17/01/2018 15,400 0.10 0.65 15,300 15,400 15,400 1,000 15,400,000
16/01/2018 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 9,000 137,700,000
15/01/2018 15,300 -15.30 -100.00 15,300 0 0 0 0
12/01/2018 15,300 0.10 0.65 15,200 15,300 15,300 3,000 45,900,000
11/01/2018 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 27,200 413,440,000
10/01/2018 15,200 0.20 1.32 15,000 15,700 15,100 10,300 156,560,000
09/01/2018 15,000 0.20 1.33 14,800 15,400 13,800 13,900 208,500,000
08/01/2018 14,800 -0.40 -2.70 15,200 14,800 14,800 6,500 96,200,000
05/01/2018 15,200 0.30 1.97 14,900 15,200 15,100 3,600 54,720,000
03/01/2018 14,800 -0.20 -1.35 15,000 15,000 14,800 11,200 165,760,000
02/01/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
29/12/2017 15,000 0.50 3.33 14,500 15,000 14,900 5,300 79,500,000
28/12/2017 14,500 -0.40 -2.76 14,900 14,500 13,600 12,100 175,450,000
27/12/2017 14,900 -0.10 -0.67 15,000 15,000 14,900 4,700 70,030,000
26/12/2017 15,000 -15.00 -100.00 15,000 0 0 0 0
25/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,500 22,500,000
22/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 7,400 111,000,000
21/12/2017 15,000 0.50 3.33 14,500 15,000 14,500 4,900 73,500,000
20/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 400 5,800,000
19/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
18/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
15/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
14/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,000 14,900,000
13/12/2017 14,700 1.00 6.80 13,700 14,700 14,700 300 4,410,000
12/12/2017 13,700 -13.70 -100.00 13,700 0 0 0 0
11/12/2017 13,700 -1.00 -7.30 14,700 13,700 13,700 4,100 56,170,000
08/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
07/12/2017 15,000 0.30 2.00 14,700 15,000 14,900 1,400 21,000,000
05/12/2017 14,400 0.80 5.88 13,700 14,400 13,700 12,900 185,760,000
04/12/2017 13,600 0.10 0.74 13,600 13,600 13,600 800 10,880,000
01/12/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,600 21,600,000
30/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
29/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 803 10,840,500
28/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/11/2017 13,500 0.10 0.75 13,500 13,500 13,500 400 5,400,000
24/11/2017 13,400 -0.50 -3.60 13,400 13,400 13,400 1,000 13,400,000
23/11/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
22/11/2017 13,900 0.30 2.21 13,900 13,900 13,900 5,000 69,500,000
21/11/2017 13,600 0.10 0.74 13,400 13,600 13,400 7,000 95,200,000
20/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 12,070 162,945,000
17/11/2017 13,500 -0.10 -0.74 13,500 13,500 13,500 2,300 31,050,000
16/11/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,100 28,560,000
15/11/2017 13,600 -0.10 -0.73 13,700 13,700 13,600 10,200 138,720,000
14/11/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
13/11/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
10/11/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,200 16,440,000
09/11/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
08/11/2017 13,700 -0.10 -0.72 13,700 13,700 13,700 100 1,370,000
07/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
06/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
03/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
02/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/11/2017 13,800 0.10 0.73 13,800 13,800 13,800 700 9,660,000
31/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,000 13,700,000
30/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
26/10/2017 13,700 -0.20 -1.44 13,700 13,700 13,700 2,000 27,400,000
25/10/2017 13,900 0.40 2.96 13,900 13,900 13,900 2,100 29,190,000
24/10/2017 13,500 -0.40 -2.88 13,500 13,500 13,500 100 1,350,000
23/10/2017 13,900 -0.10 -0.71 13,900 13,900 13,900 2,000 27,800,000
20/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,000 28,000,000
19/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 73 1,022,000
17/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/10/2017 14,000 -0.10 -0.71 14,000 14,000 14,000 2,000 28,000,000
13/10/2017 14,100 0.10 0.71 13,700 14,100 13,700 2,900 40,890,000
12/10/2017 14,000 0.40 2.94 14,000 14,000 14,000 800 11,200,000
11/10/2017 13,600 -1.20 -8.11 14,800 14,800 13,600 24,000 326,400,000
10/10/2017 14,800 0.00 ■■ 0.00 14,000 14,800 14,000 1,200 17,760,000
09/10/2017 14,800 0.60 4.23 14,200 14,800 14,000 15,539 229,977,200
06/10/2017 14,200 0.50 3.65 13,700 14,200 13,700 5,826 82,729,200
05/10/2017 13,700 0.20 1.48 13,800 14,000 13,700 21,121 289,357,700
04/10/2017 13,500 -0.60 -4.26 13,800 14,100 13,500 9,700 130,950,000
03/10/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 39 549,900
02/10/2017 14,100 0.10 0.71 13,600 14,100 13,600 9,900 139,590,000
29/09/2017 14,000 0.30 2.19 13,800 14,000 13,800 2,800 39,200,000
28/09/2017 13,700 -0.30 -2.14 13,700 13,700 13,700 1,200 16,440,000
27/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 34 476,000
26/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
25/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
22/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,500 63,000,000
21/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 6,700 93,800,000
20/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/09/2017 14,000 0.50 3.70 14,000 14,000 14,000 5,000 70,000,000
18/09/2017 13,500 -0.10 -0.74 13,500 13,500 13,500 200 2,700,000
15/09/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
14/09/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 6,400 87,040,000
13/09/2017 13,600 -0.10 -0.73 13,600 13,600 13,600 200 2,720,000
12/09/2017 13,700 0.20 1.48 13,800 13,800 13,700 3,076 42,141,200
11/09/2017 13,500 -0.10 -0.74 13,600 13,600 13,500 2,500 33,750,000
08/09/2017 13,600 -0.20 -1.45 13,700 13,700 13,600 4,500 61,200,000
07/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 5,800 80,040,000
06/09/2017 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 1,700 23,460,000
05/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 800 11,040,000
01/09/2017 13,800 0.00 ■■ 0.00 13,900 13,900 13,800 2,800 38,640,000
31/08/2017 13,800 -0.20 -1.43 13,800 14,000 13,800 3,100 42,780,000
30/08/2017 14,000 0.10 0.72 13,900 14,000 13,900 5,100 71,400,000
29/08/2017 13,900 -1.00 -6.71 13,900 13,900 13,900 1,024 14,233,600
28/08/2017 14,900 0.90 6.43 14,900 14,900 14,900 100 1,490,000
25/08/2017 14,000 -0.50 -3.45 13,900 14,000 13,900 1,100 15,400,000
24/08/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/08/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
22/08/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 310 4,495,000
21/08/2017 14,500 0.40 2.84 14,100 14,500 14,100 5,414 78,503,000
18/08/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
17/08/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 100 1,410,000
16/08/2017 14,100 -0.70 -4.73 14,200 15,000 14,100 7,210 101,661,000
15/08/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
14/08/2017 15,100 0.70 4.86 15,100 15,100 15,100 100 1,510,000
11/08/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
10/08/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
09/08/2017 14,400 0.00 ■■ 0.00 14,500 14,500 14,400 4,200 60,480,000
08/08/2017 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 6,600 95,040,000
07/08/2017 14,400 0.10 0.70 14,400 14,400 14,400 100 1,440,000
04/08/2017 14,300 0.00 ■■ 0.00 14,500 15,000 14,300 19,031 272,143,300
03/08/2017 14,300 -1.50 -9.49 15,000 15,400 14,300 18,200 260,260,000
02/08/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 62 979,600
01/08/2017 15,800 -0.10 -0.63 15,000 15,800 14,400 22,600 357,080,000
31/07/2017 15,900 -0.30 -1.85 14,600 15,900 14,600 19,233 305,804,700
(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