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 Tập Đoàn Tư Vấn Đầu Tư & Xây Dựng Kiên Giang
Kien Giang Construction & Investment Consultancy Corporation
Mã CK:      CKG      22.40      +0.05 (+0.22%)      (cập nhật 16:45 29/03/2024)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng
Website: http://cickg.com
CKG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 22,400 0.05 0.22 22,350 22,500 22,000 5,160 115,584,000
28/03/2024 22,350 -0.25 -1.12 22,600 22,700 22,100 6,560 146,616,000
27/03/2024 22,600 0.25 1.11 22,350 22,700 22,300 6,230 140,798,000
26/03/2024 22,350 -0.20 -0.89 22,550 22,600 21,950 4,340 96,999,000
25/03/2024 22,550 -0.05 -0.22 22,600 22,600 22,150 6,700 151,085,000
22/03/2024 22,600 0.25 1.11 22,350 22,700 22,350 6,840 154,584,000
21/03/2024 22,350 0.15 0.67 22,200 22,450 22,000 4,360 97,446,000
20/03/2024 22,200 -0.10 -0.45 22,300 22,250 21,700 6,390 141,858,000
19/03/2024 22,300 0.00 ■■ 0.00 22,300 22,350 22,100 3,220 71,806,000
18/03/2024 22,300 -0.60 -2.69 22,900 23,050 22,000 16,190 361,037,000
15/03/2024 22,900 0.30 1.31 22,600 23,000 22,550 13,330 305,257,000
14/03/2024 22,600 0.40 1.77 22,200 22,950 22,200 12,210 275,946,000
13/03/2024 22,200 -0.30 -1.35 22,500 22,900 22,100 13,190 292,818,000
12/03/2024 22,500 -0.05 -0.22 22,550 23,100 22,000 14,580 328,050,000
11/03/2024 22,550 -0.95 -4.21 23,500 25,000 22,550 21,010 473,775,500
08/03/2024 23,500 1.30 5.53 22,200 23,750 23,050 38,530 905,455,000
07/03/2024 22,200 2.05 9.23 20,150 22,200 20,800 38,680 858,696,000
06/03/2024 20,700 -0.20 -0.97 20,900 20,900 20,700 1,700 35,190,000
05/03/2024 20,900 -0.05 -0.24 20,950 21,000 20,700 5,690 118,921,000
04/03/2024 20,950 0.05 0.24 20,900 20,950 20,600 8,240 172,628,000
01/03/2024 20,900 0.10 0.48 20,800 20,900 20,600 2,280 47,652,000
29/02/2024 20,800 -0.10 -0.48 20,900 20,850 20,600 3,180 66,144,000
28/02/2024 20,900 -0.05 -0.24 20,950 20,950 20,700 3,860 80,674,000
27/02/2024 20,950 0.35 1.67 20,600 21,000 20,400 5,110 107,054,500
26/02/2024 20,600 -0.25 -1.21 20,850 20,850 20,300 1,950 40,170,000
23/02/2024 20,850 -0.05 -0.24 20,900 21,000 20,600 2,040 42,534,000
22/02/2024 20,900 0.00 ■■ 0.00 20,900 20,900 20,250 5,450 113,905,000
21/02/2024 20,900 0.00 ■■ 0.00 20,900 21,200 20,900 4,610 96,349,000
20/02/2024 20,900 -0.10 -0.48 21,000 21,000 20,700 14,670 306,603,000
19/02/2024 21,000 0.05 0.24 20,950 21,300 20,550 3,100 65,100,000
16/02/2024 20,950 0.20 0.95 20,750 21,000 20,750 1,930 40,433,500
15/02/2024 20,750 -0.05 -0.24 20,800 20,800 20,200 1,300 26,975,000
07/02/2024 20,800 0.65 3.13 20,150 20,900 19,950 7,360 153,088,000
06/02/2024 20,150 -0.30 -1.49 20,450 20,200 20,050 1,130 22,769,500
05/02/2024 20,450 -0.05 -0.24 20,500 20,450 20,050 3,050 62,372,500
02/02/2024 20,500 0.25 1.22 20,250 20,650 20,200 2,360 48,380,000
01/02/2024 20,250 0.00 ■■ 0.00 20,250 20,400 20,200 1,200 24,300,000
31/01/2024 20,250 0.00 ■■ 0.00 20,250 20,350 20,250 2,980 60,345,000
30/01/2024 20,250 -0.05 -0.25 20,300 20,600 20,150 1,170 23,692,500
29/01/2024 20,300 -0.20 -0.99 20,500 20,600 20,200 1,290 26,187,000
19/01/2024 21,000 0.05 0.24 20,950 21,150 20,550 3,790 79,590,000
18/01/2024 20,950 0.75 3.58 20,200 20,950 20,300 1,980 41,481,000
17/01/2024 20,200 0.35 1.73 19,850 20,350 20,050 5,150 104,030,000
16/01/2024 19,850 -0.35 -1.76 20,200 20,200 19,850 4,260 84,561,000
15/01/2024 20,200 0.00 ■■ 0.00 20,200 20,350 20,200 3,220 65,044,000
12/01/2024 20,200 -0.70 -3.47 20,900 20,800 20,100 5,760 116,352,000
11/01/2024 20,900 -0.10 -0.48 21,000 21,000 20,850 1,540 32,186,000
10/01/2024 21,000 -0.10 -0.48 21,100 21,300 20,800 2,770 58,170,000
09/01/2024 21,100 -0.10 -0.47 21,200 21,650 21,100 4,270 90,097,000
08/01/2024 21,200 -0.05 -0.24 21,250 21,650 21,150 5,550 117,660,000
05/01/2024 21,250 -0.30 -1.41 21,550 21,600 20,500 7,010 148,962,500
04/01/2024 21,550 -0.05 -0.23 21,600 22,000 20,200 12,860 277,133,000
03/01/2024 21,600 -0.20 -0.93 21,800 21,750 21,500 3,130 67,608,000
02/01/2024 21,800 -0.05 -0.23 21,850 22,150 21,550 4,840 105,512,000
29/12/2023 21,850 0.00 ■■ 0.00 21,850 22,200 21,800 3,660 79,971,000
28/12/2023 21,850 0.05 0.23 21,800 22,100 21,600 8,680 189,658,000
27/12/2023 21,800 -0.45 -2.06 22,250 22,250 21,700 1,670 36,406,000
26/12/2023 22,250 0.25 1.12 22,000 22,300 21,400 2,650 58,962,500
25/12/2023 22,000 0.40 1.82 21,600 22,200 21,600 2,390 52,580,000
22/12/2023 21,600 -0.30 -1.39 21,900 21,900 21,450 2,290 49,464,000
21/12/2023 21,900 0.30 1.37 21,600 21,950 21,450 1,240 27,156,000
20/12/2023 21,600 -0.15 -0.69 21,750 22,000 21,600 1,670 36,072,000
19/12/2023 21,750 -0.05 -0.23 21,800 21,850 21,400 5,490 119,407,500
18/12/2023 21,800 -0.05 -0.23 21,850 21,950 21,750 3,520 76,736,000
15/12/2023 21,850 -0.20 -0.92 22,050 22,350 21,700 4,270 93,299,500
14/12/2023 22,050 -0.40 -1.81 22,450 22,350 22,050 4,200 92,610,000
13/12/2023 22,250 -0.20 -0.90 22,450 0 0 3,940 87,665,000
12/12/2023 22,450 -0.05 -0.22 22,500 22,600 22,400 3,280 73,636,000
11/12/2023 22,500 -0.40 -1.78 22,900 22,900 22,100 2,290 51,525,000
08/12/2023 22,900 -0.20 -0.87 23,100 23,600 22,700 10,030 229,687,000
07/12/2023 23,100 0.20 0.87 22,900 23,350 22,600 13,510 312,081,000
06/12/2023 22,900 0.75 3.28 22,150 22,950 22,150 10,550 241,595,000
05/12/2023 22,150 0.10 0.45 22,050 22,150 22,050 2,290 50,723,500
04/12/2023 22,050 0.10 0.45 21,950 22,500 21,750 8,970 197,788,500
01/12/2023 21,950 -0.05 -0.23 22,000 22,100 21,850 1,920 42,144,000
30/11/2023 22,000 0.00 ■■ 0.00 22,000 22,100 21,850 3,190 70,180,000
29/11/2023 22,000 0.10 0.45 21,900 22,400 21,950 1,620 35,640,000
28/11/2023 21,900 -0.05 -0.23 21,950 21,950 21,500 4,900 107,310,000
27/11/2023 21,950 -0.45 -2.05 22,400 22,400 21,900 1,890 41,485,500
24/11/2023 22,400 0.00 ■■ 0.00 22,400 22,400 21,750 3,650 81,760,000
23/11/2023 22,400 -0.10 -0.45 22,500 23,000 22,400 7,490 167,776,000
22/11/2023 22,500 0.05 0.22 22,450 22,500 22,150 3,940 88,650,000
21/11/2023 22,450 0.20 0.89 22,250 23,050 22,250 2,110 47,369,500
20/11/2023 22,250 -0.35 -1.57 22,600 22,600 21,800 2,620 58,295,000
17/11/2023 22,600 0.10 0.44 22,500 23,250 22,000 6,810 153,906,000
16/11/2023 22,500 -0.15 -0.67 22,650 22,650 22,100 3,000 67,500,000
15/11/2023 22,650 0.50 2.21 22,150 22,950 22,250 4,100 92,865,000
14/11/2023 22,150 -0.05 -0.23 22,200 22,500 22,150 3,260 72,209,000
13/11/2023 22,200 -0.20 -0.90 22,400 23,200 22,200 4,470 99,234,000
10/11/2023 22,400 -0.20 -0.89 22,600 23,300 22,400 4,950 110,880,000
09/11/2023 22,600 0.25 1.11 22,350 23,300 22,400 4,910 110,966,000
08/11/2023 22,350 0.85 3.80 21,500 22,350 21,400 3,760 84,036,000
07/11/2023 21,500 -0.25 -1.16 21,750 21,900 21,400 710 15,265,000
06/11/2023 21,750 0.35 1.61 21,400 21,800 21,200 1,920 41,760,000
03/11/2023 21,400 -0.30 -1.40 21,700 21,850 21,300 3,510 75,114,000
02/11/2023 21,700 0.90 4.15 20,800 21,700 20,300 4,400 95,480,000
01/11/2023 20,800 0.15 0.72 20,650 21,000 20,000 3,030 63,024,000
31/10/2023 20,650 -0.05 -0.24 20,700 21,100 20,650 3,750 77,437,500
30/10/2023 20,700 0.15 0.72 20,550 21,100 20,550 1,440 29,808,000
27/10/2023 20,550 -0.05 -0.24 20,600 21,000 20,300 3,700 76,035,000
26/10/2023 20,600 -1.50 -7.28 22,100 21,650 20,600 12,620 259,972,000
25/10/2023 22,100 -0.05 -0.23 22,150 22,600 22,000 2,670 59,007,000
24/10/2023 22,150 0.55 2.48 21,600 22,400 21,700 2,230 49,394,500
23/10/2023 21,600 -0.45 -2.08 22,050 22,300 21,300 2,740 59,184,000
20/10/2023 22,050 0.55 2.49 21,500 22,300 21,300 3,470 76,513,500
19/10/2023 21,500 -0.15 -0.70 21,650 22,900 21,050 8,260 177,590,000
18/10/2023 21,650 -1.60 -7.39 23,250 23,100 21,650 14,120 305,698,000
17/10/2023 23,250 -0.25 -1.08 23,500 23,850 23,200 4,860 112,995,000
16/10/2023 23,500 0.10 0.43 23,400 23,950 23,400 7,810 183,535,000
13/10/2023 23,400 -0.35 -1.50 23,750 23,750 23,050 6,120 143,208,000
12/10/2023 23,750 -0.05 -0.21 23,800 24,150 23,750 4,140 98,325,000
11/10/2023 23,800 0.45 1.89 23,350 24,050 23,250 3,860 91,868,000
10/10/2023 23,350 0.00 ■■ 0.00 23,350 23,950 23,200 9,030 210,850,500
09/10/2023 23,350 -0.25 -1.07 23,600 23,550 23,000 11,710 273,428,500
06/10/2023 23,600 0.20 0.85 23,400 24,000 22,800 6,390 150,804,000
05/10/2023 23,400 -0.10 -0.43 23,500 24,250 23,150 5,500 128,700,000
04/10/2023 23,500 0.00 ■■ 0.00 23,500 23,800 22,200 5,840 137,240,000
03/10/2023 23,500 -0.50 -2.13 24,000 24,000 22,900 9,050 212,675,000
02/10/2023 24,000 0.00 ■■ 0.00 24,000 24,500 23,700 4,000 96,000,000
29/09/2023 24,000 -0.20 -0.83 24,200 24,500 23,500 6,470 155,280,000
28/09/2023 24,200 0.40 1.65 23,800 24,900 23,250 5,700 137,940,000
27/09/2023 23,800 -0.30 -1.26 24,100 24,100 23,100 13,990 332,962,000
26/09/2023 24,100 -0.80 -3.32 24,900 25,000 24,000 17,330 417,653,000
22/09/2023 25,500 -1.15 -4.51 26,650 26,550 25,300 27,210 693,855,000
21/09/2023 26,650 -0.95 -3.56 27,600 27,600 26,500 50,270 1,339,695,500
20/09/2023 27,600 -0.05 -0.18 27,650 27,800 27,300 15,450 426,420,000
19/09/2023 27,650 0.00 ■■ 0.00 27,650 28,100 27,500 15,170 419,450,500
18/09/2023 27,650 0.85 3.07 26,800 27,700 26,400 13,370 369,680,500
15/09/2023 27,200 0.25 0.92 26,950 27,400 26,350 8,150 221,680,000
14/09/2023 26,950 -1.00 -3.71 27,950 27,950 26,950 29,470 794,216,500
13/09/2023 27,950 -0.15 -0.54 28,100 28,600 27,700 17,940 501,423,000
12/09/2023 28,100 -0.10 -0.36 28,200 28,700 27,650 27,790 780,899,000
11/09/2023 28,200 -1.80 -6.38 30,000 30,200 28,200 60,750 1,713,150,000
08/09/2023 30,000 -0.30 -1.00 30,300 30,700 29,950 18,620 558,600,000
07/09/2023 30,300 0.00 ■■ 0.00 30,300 31,900 30,000 34,100 1,033,230,000
06/09/2023 30,300 0.20 0.66 30,100 30,550 29,800 18,690 566,307,000
05/09/2023 30,100 -0.50 -1.66 30,600 31,000 29,500 54,460 1,639,246,000
31/08/2023 30,600 -0.95 -3.10 31,550 32,050 30,250 18,030 551,718,000
30/08/2023 31,550 1.45 4.60 30,100 32,200 29,850 108,450 3,421,597,500
29/08/2023 30,100 0.05 0.17 30,050 30,250 29,850 42,990 1,293,999,000
28/08/2023 30,050 0.00 ■■ 0.00 30,050 30,800 29,650 66,000 1,983,300,000
25/08/2023 30,050 -0.10 -0.33 30,150 30,500 29,750 72,200 2,169,610,000
24/08/2023 30,150 1.70 5.64 28,450 30,250 28,500 94,210 2,840,431,500
23/08/2023 28,450 1.85 6.50 26,600 28,450 26,600 125,760 3,577,872,000
22/08/2023 26,600 0.80 3.01 25,800 26,600 25,700 53,310 1,418,046,000
21/08/2023 25,800 1.30 5.04 24,500 25,800 24,500 31,810 820,698,000
18/08/2023 24,500 -1.80 -7.35 26,300 26,100 24,500 95,000 2,327,500,000
17/08/2023 26,300 -0.40 -1.52 26,700 26,850 26,300 31,270 822,401,000
16/08/2023 26,700 0.90 3.37 25,800 26,700 25,550 78,020 2,083,134,000
15/08/2023 25,800 0.80 3.10 25,000 25,800 25,300 66,540 1,716,732,000
14/08/2023 25,000 0.80 3.20 24,200 25,450 23,950 62,110 1,552,750,000
11/08/2023 24,200 0.20 0.83 24,000 24,800 23,800 20,570 497,794,000
10/08/2023 24,000 -0.30 -1.25 24,300 24,850 23,900 35,450 850,800,000
09/08/2023 24,300 0.05 0.21 24,250 24,700 24,000 20,310 493,533,000
08/08/2023 24,250 0.75 3.09 23,500 24,550 23,500 39,890 967,332,500
07/08/2023 23,500 -0.10 -0.43 23,600 24,000 23,400 21,170 497,495,000
04/08/2023 23,600 0.30 1.27 23,300 23,950 23,300 34,880 823,168,000
03/08/2023 23,300 -0.50 -2.15 23,800 24,000 23,250 56,810 1,323,673,000
02/08/2023 23,800 -0.45 -1.89 24,250 24,750 23,500 51,170 1,217,846,000
01/08/2023 24,250 -0.95 -3.92 25,200 25,650 24,250 42,310 1,026,017,500
31/07/2023 25,200 -0.60 -2.38 25,800 26,100 25,100 25,550 643,860,000
28/07/2023 25,800 0.00 ■■ 0.00 25,800 26,350 25,700 35,180 907,644,000
27/07/2023 25,800 0.00 ■■ 0.00 25,800 25,900 25,000 36,930 952,794,000
26/07/2023 25,800 -0.40 -1.55 26,200 26,300 25,800 16,540 426,732,000
25/07/2023 26,200 0.90 3.44 25,300 26,700 25,300 40,180 1,052,716,000
24/07/2023 25,300 -0.70 -2.77 26,000 26,100 25,200 40,790 1,031,987,000
21/07/2023 26,000 -0.05 -0.19 26,050 26,100 25,500 42,480 1,104,480,000
20/07/2023 26,050 0.05 0.19 26,000 26,100 25,550 59,460 1,548,933,000
19/07/2023 26,000 1.20 4.62 24,800 26,000 24,950 112,710 2,930,460,000
18/07/2023 24,800 1.10 4.44 23,700 24,900 23,550 86,430 2,143,464,000
17/07/2023 23,700 0.70 2.95 23,000 23,800 23,000 21,670 513,579,000
14/07/2023 23,000 -0.35 -1.52 23,350 23,500 22,750 27,200 625,600,000
13/07/2023 23,350 0.65 2.78 22,700 23,500 22,950 15,980 373,133,000
12/07/2023 22,700 -0.15 -0.66 22,850 23,000 22,650 8,230 186,821,000
11/07/2023 22,850 0.05 0.22 22,800 23,250 22,850 10,940 249,979,000
10/07/2023 22,800 0.00 ■■ 0.00 22,800 23,200 22,650 8,300 189,240,000
07/07/2023 22,800 -0.05 -0.22 22,850 22,850 21,300 7,040 160,512,000
06/07/2023 22,850 -0.15 -0.66 23,000 23,200 22,750 4,400 100,540,000
05/07/2023 23,000 -0.20 -0.87 23,200 23,500 22,900 10,060 231,380,000
04/07/2023 23,200 -0.05 -0.22 23,250 23,600 23,100 6,280 145,696,000
03/07/2023 23,250 -0.40 -1.72 23,650 23,650 23,250 7,750 180,187,500
30/06/2023 23,650 -0.10 -0.42 23,750 23,750 23,100 4,720 111,628,000
29/06/2023 23,750 -0.15 -0.63 23,900 24,200 23,750 7,280 172,900,000
28/06/2023 23,900 -0.30 -1.26 24,200 24,350 23,900 16,910 404,149,000
27/06/2023 24,200 0.25 1.03 23,950 24,400 23,950 10,060 243,452,000
26/06/2023 23,950 0.00 ■■ 0.00 23,950 24,100 23,600 7,710 184,654,500
23/06/2023 23,950 -0.40 -1.67 24,350 24,200 23,950 14,990 359,010,500
22/06/2023 24,350 0.15 0.62 24,200 24,600 24,300 11,260 274,181,000
21/06/2023 24,200 0.10 0.41 24,100 24,450 24,000 8,280 200,376,000
20/06/2023 24,100 0.30 1.24 23,800 24,400 23,800 11,550 278,355,000
19/06/2023 23,800 -0.20 -0.84 24,000 24,450 23,750 6,350 151,130,000
16/06/2023 24,000 0.20 0.83 23,800 24,700 23,800 14,270 342,480,000
15/06/2023 23,800 -0.45 -1.89 24,250 24,300 23,700 12,220 290,836,000
14/06/2023 24,250 -0.15 -0.62 24,400 24,650 24,250 5,970 144,772,500
13/06/2023 24,400 -0.30 -1.23 24,700 24,700 24,000 7,190 175,436,000
12/06/2023 24,700 0.05 0.20 24,650 24,700 24,300 5,990 147,953,000
09/06/2023 24,650 0.15 0.61 24,500 24,850 24,150 6,970 171,810,500
08/06/2023 24,500 -0.15 -0.61 24,650 24,950 24,450 19,610 480,445,000
07/06/2023 24,650 0.05 0.20 24,600 24,800 24,550 25,990 640,653,500
06/06/2023 24,600 -0.10 -0.41 24,700 24,950 24,400 4,310 106,026,000
05/06/2023 24,700 0.05 0.20 24,650 25,000 24,550 13,240 327,028,000
02/06/2023 24,650 -0.20 -0.81 24,850 25,000 24,450 13,230 326,119,500
01/06/2023 24,850 0.15 0.60 24,700 25,050 24,650 12,280 305,158,000
31/05/2023 24,700 0.00 ■■ 0.00 24,700 25,100 24,500 29,000 716,300,000
30/05/2023 24,700 -0.20 -0.81 24,900 24,950 24,300 16,220 400,634,000
29/05/2023 24,900 0.45 1.81 24,450 25,000 24,300 28,040 698,196,000
26/05/2023 24,450 0.65 2.66 23,800 24,900 23,800 28,120 687,534,000
25/05/2023 23,800 -0.05 -0.21 23,850 23,850 23,500 10,420 247,996,000
24/05/2023 23,850 0.20 0.84 23,650 23,900 23,600 13,680 326,268,000
23/05/2023 23,650 -0.05 -0.21 23,700 23,900 23,650 8,660 204,809,000
22/05/2023 23,700 0.10 0.42 23,600 24,100 23,400 13,720 325,164,000
19/05/2023 23,600 -0.25 -1.06 23,850 24,000 23,300 13,530 319,308,000
18/05/2023 23,850 0.00 ■■ 0.00 23,850 24,000 23,650 4,780 114,003,000
17/05/2023 23,850 0.05 0.21 23,800 24,300 23,800 17,680 421,668,000
16/05/2023 23,800 0.10 0.42 23,700 24,100 23,500 10,890 259,182,000
15/05/2023 23,700 0.05 0.21 23,650 24,150 23,650 16,650 394,605,000
12/05/2023 23,650 -0.40 -1.69 24,050 24,100 23,650 13,070 309,105,500
11/05/2023 24,050 -0.10 -0.42 24,150 24,300 23,850 15,590 374,939,500
10/05/2023 24,150 0.30 1.24 23,850 24,150 23,900 23,090 557,623,500
09/05/2023 23,850 -0.05 -0.21 23,900 24,000 23,800 19,880 474,138,000
08/05/2023 23,900 0.80 3.35 23,100 24,000 23,300 30,220 722,258,000
05/05/2023 23,100 0.20 0.87 22,900 23,200 22,900 15,000 346,500,000
04/05/2023 22,900 -0.25 -1.09 23,150 23,400 22,850 13,200 302,280,000
28/04/2023 23,150 -0.25 -1.08 23,400 23,650 23,050 9,150 211,822,500
27/04/2023 23,400 0.65 2.78 22,750 23,400 22,550 19,680 460,512,000
26/04/2023 22,750 -0.05 -0.22 22,800 22,900 22,550 3,940 89,635,000
25/04/2023 22,800 -0.05 -0.22 22,850 23,000 22,500 8,360 190,608,000
24/04/2023 22,850 -0.05 -0.22 22,900 23,000 22,000 10,420 238,097,000
21/04/2023 22,900 0.15 0.66 22,750 23,000 22,750 10,340 236,786,000
20/04/2023 22,750 0.00 ■■ 0.00 22,750 22,900 22,600 5,170 117,617,500
19/04/2023 22,750 -0.20 -0.88 22,950 23,200 22,600 8,210 186,777,500
18/04/2023 22,950 0.10 0.44 22,850 23,000 22,600 9,720 223,074,000
17/04/2023 22,850 0.35 1.53 22,500 22,900 22,300 6,780 154,923,000
14/04/2023 22,500 -0.45 -2.00 22,950 23,000 22,500 20,600 463,500,000
13/04/2023 22,950 0.00 ■■ 0.00 22,950 23,100 22,550 13,540 310,743,000
12/04/2023 22,950 0.15 0.65 22,800 23,450 22,750 14,780 339,201,000
11/04/2023 22,800 0.65 2.85 22,150 23,000 22,150 17,150 391,020,000
10/04/2023 22,150 -1.05 -4.74 23,200 23,900 22,050 42,080 932,072,000
07/04/2023 23,200 0.15 0.65 23,050 23,550 23,050 22,450 520,840,000
06/04/2023 23,050 -0.95 -4.12 24,000 24,950 23,050 27,780 640,329,000
05/04/2023 24,000 1.40 5.83 22,600 24,150 22,600 75,490 1,811,760,000
04/04/2023 22,600 0.00 ■■ 0.00 22,600 22,800 22,400 15,880 358,888,000
03/04/2023 22,600 0.45 1.99 22,150 23,000 22,350 19,720 445,672,000
31/03/2023 22,150 -0.05 -0.23 22,200 22,300 22,100 9,510 210,646,500
30/03/2023 22,200 0.00 ■■ 0.00 22,200 22,400 22,150 15,230 338,106,000
29/03/2023 22,200 -0.15 -0.68 22,350 22,400 22,200 11,950 265,290,000
28/03/2023 22,350 0.45 2.01 21,900 22,500 21,900 31,240 698,214,000
24/03/2023 22,100 0.30 1.36 21,800 22,950 22,000 25,020 552,942,000
22/03/2023 22,850 -0.05 -0.22 22,900 23,150 22,850 16,890 385,936,500
21/03/2023 22,900 0.35 1.53 22,550 22,950 22,400 8,820 201,978,000
20/03/2023 22,550 -0.15 -0.67 22,700 22,900 21,700 4,050 91,327,500
17/03/2023 22,700 -0.30 -1.32 23,000 23,000 22,700 8,790 199,533,000
16/03/2023 23,000 0.20 0.87 22,800 23,000 22,500 14,550 334,650,000
15/03/2023 22,800 1.40 6.14 21,400 22,850 21,800 11,140 253,992,000
14/03/2023 21,400 -1.10 -5.14 22,500 22,550 21,400 21,000 449,400,000
13/03/2023 22,500 -0.25 -1.11 22,750 22,750 22,500 14,610 328,725,000
10/03/2023 22,750 -0.45 -1.98 23,200 23,150 22,700 16,720 380,380,000
09/03/2023 23,200 0.00 ■■ 0.00 23,200 23,500 23,000 25,880 600,416,000
08/03/2023 23,200 0.10 0.43 23,100 23,250 22,200 14,980 347,536,000
07/03/2023 23,100 1.10 4.76 22,000 23,200 22,000 58,460 1,350,426,000
06/03/2023 22,000 0.35 1.59 21,650 22,500 21,800 25,910 570,020,000
03/03/2023 21,650 0.00 ■■ 0.00 21,650 22,300 21,500 33,080 716,182,000
02/03/2023 21,650 0.75 3.46 20,900 21,800 20,800 44,970 973,600,500
01/03/2023 20,900 0.10 0.48 20,800 21,150 20,250 9,570 200,013,000
28/02/2023 20,800 0.05 0.24 20,750 21,200 20,700 15,090 313,872,000
27/02/2023 20,750 -0.25 -1.20 21,000 20,950 20,000 13,820 286,765,000
24/02/2023 21,000 0.00 ■■ 0.00 21,000 21,500 20,900 14,280 299,880,000
23/02/2023 21,000 0.50 2.38 20,500 21,100 20,050 25,930 544,530,000
22/02/2023 20,500 -0.80 -3.90 21,300 21,200 20,500 26,540 544,070,000
21/02/2023 21,300 -0.20 -0.94 21,500 21,900 21,200 19,810 421,953,000
20/02/2023 21,500 0.70 3.26 20,800 21,600 20,000 35,960 773,140,000
17/02/2023 20,800 -0.30 -1.44 21,100 21,300 20,800 25,300 526,240,000
16/02/2023 21,100 0.15 0.71 20,950 21,250 20,800 20,070 423,477,000
15/02/2023 20,950 0.45 2.15 20,500 21,050 20,200 40,050 839,047,500
14/02/2023 20,500 1.00 4.88 19,500 20,600 19,500 34,730 711,965,000
13/02/2023 19,500 -0.30 -1.54 19,800 19,800 18,800 15,630 304,785,000
10/02/2023 19,800 -1.00 -5.05 20,800 20,950 19,700 26,410 522,918,000
09/02/2023 20,800 0.75 3.61 20,050 20,850 19,750 43,760 910,208,000
08/02/2023 20,050 1.10 5.49 18,950 20,050 18,150 51,990 1,042,399,500
07/02/2023 18,950 -0.75 -3.96 19,700 20,200 18,900 20,260 383,927,000
06/02/2023 19,700 -0.30 -1.52 20,000 20,200 19,500 13,240 260,828,000
03/02/2023 20,000 -0.45 -2.25 20,450 20,900 19,700 42,080 841,600,000
02/02/2023 20,450 0.10 0.49 20,350 20,900 20,200 33,550 686,097,500
01/02/2023 20,350 -1.35 -6.63 21,700 22,450 20,200 47,090 958,281,500
31/01/2023 21,700 1.30 5.99 20,400 21,700 20,500 93,200 2,022,440,000
30/01/2023 20,400 0.80 3.92 19,600 20,600 19,550 45,380 925,752,000
27/01/2023 19,600 -0.60 -3.06 20,200 20,500 19,600 16,710 327,516,000
19/01/2023 20,200 0.30 1.49 19,900 20,300 19,800 19,730 398,546,000
18/01/2023 19,900 0.70 3.52 19,200 19,900 18,600 28,780 572,722,000
17/01/2023 19,200 0.20 1.04 19,000 19,350 18,850 23,340 448,128,000
16/01/2023 19,000 -0.35 -1.84 19,350 19,600 18,850 9,650 183,350,000
13/01/2023 19,350 0.65 3.36 18,700 19,500 18,800 20,440 395,514,000
12/01/2023 18,700 -0.30 -1.60 19,000 19,200 18,550 12,900 241,230,000
11/01/2023 19,000 0.10 0.53 18,900 19,400 18,900 7,590 144,210,000
10/01/2023 18,900 -0.40 -2.12 19,300 19,500 18,500 16,510 312,039,000
09/01/2023 19,300 -0.40 -2.07 19,700 19,900 19,300 13,410 258,813,000
06/01/2023 19,700 -0.55 -2.79 20,250 20,500 19,300 24,570 484,029,000
05/01/2023 20,250 0.10 0.49 20,150 20,250 19,850 22,130 448,132,500
04/01/2023 20,150 -0.80 -3.97 20,950 21,100 19,800 26,960 543,244,000
03/01/2023 20,950 0.95 4.53 20,000 20,950 19,900 39,130 819,773,500
30/12/2022 20,000 1.30 6.50 18,700 20,000 18,700 32,900 658,000,000
29/12/2022 18,700 -0.60 -3.21 19,300 20,150 18,500 8,840 165,308,000
28/12/2022 19,300 -0.70 -3.63 20,000 20,500 18,900 15,810 305,133,000
27/12/2022 20,000 0.35 1.75 19,650 21,000 19,800 38,660 773,200,000
26/12/2022 19,650 1.25 6.36 18,400 19,650 19,550 18,760 368,634,000
23/12/2022 18,400 1.20 6.52 17,200 18,400 17,200 37,300 686,320,000
22/12/2022 17,200 -1.20 -6.98 18,400 18,450 17,200 29,220 502,584,000
21/12/2022 18,400 -0.90 -4.89 19,300 19,400 18,000 27,120 499,008,000
20/12/2022 19,300 -0.90 -4.66 20,200 20,200 18,800 47,980 926,014,000
19/12/2022 20,200 -0.60 -2.97 20,800 21,050 19,350 34,470 696,294,000
15/12/2022 20,800 0.40 1.92 20,400 21,450 20,400 17,090 355,472,000
14/12/2022 20,400 0.20 0.98 20,200 21,000 20,100 22,730 463,692,000
13/12/2022 20,200 -0.80 -3.96 21,000 21,600 20,000 36,270 732,654,000
12/12/2022 21,000 -0.70 -3.33 21,700 22,550 21,000 35,060 736,260,000
09/12/2022 21,700 -1.10 -5.07 22,800 23,600 21,600 50,430 1,094,331,000
08/12/2022 22,800 -0.15 -0.66 22,950 23,600 22,550 21,370 487,236,000
07/12/2022 22,950 1.05 4.58 21,900 23,200 21,900 32,660 749,547,000
06/12/2022 21,900 -1.15 -5.25 23,050 22,850 21,600 52,610 1,152,159,000
05/12/2022 23,050 -1.55 -6.72 24,600 25,350 23,050 67,350 1,552,417,500
02/12/2022 24,600 -0.30 -1.22 24,900 24,950 24,100 31,390 772,194,000
01/12/2022 24,900 0.30 1.20 24,600 26,000 24,600 57,850 1,440,465,000
30/11/2022 24,600 -0.25 -1.02 24,850 25,100 24,200 46,760 1,150,296,000
29/11/2022 24,850 -0.45 -1.81 25,300 25,650 24,300 42,960 1,067,556,000
28/11/2022 25,300 1.20 4.74 24,100 25,300 24,500 44,200 1,118,260,000
25/11/2022 24,100 1.30 5.39 22,800 24,250 22,850 36,020 868,082,000
24/11/2022 22,800 0.25 1.10 22,550 23,800 21,200 13,850 315,780,000
23/11/2022 22,550 -1.55 -6.87 24,100 24,300 22,500 18,780 423,489,000
22/11/2022 24,100 -0.40 -1.66 24,500 25,100 23,700 50,550 1,218,255,000
21/11/2022 24,500 0.10 0.41 24,400 25,000 24,350 30,040 735,980,000
18/11/2022 24,400 -0.50 -2.05 24,900 25,100 23,200 78,150 1,906,860,000
17/11/2022 24,900 0.90 3.61 24,000 25,400 24,700 38,440 957,156,000
16/11/2022 24,000 1.55 6.46 22,450 24,000 20,900 51,370 1,232,880,000
15/11/2022 22,450 -1.65 -7.35 24,100 24,100 22,450 44,590 1,001,045,500
14/11/2022 24,100 -1.80 -7.47 25,900 25,500 24,100 46,760 1,126,916,000
11/11/2022 25,900 0.40 1.54 25,500 27,050 25,500 52,280 1,354,052,000
10/11/2022 25,500 0.50 1.96 25,000 26,400 23,950 73,320 1,869,660,000
09/11/2022 25,000 1.60 6.40 23,400 25,000 23,400 32,580 814,500,000
08/11/2022 23,400 -1.75 -7.48 25,150 24,900 23,400 72,630 1,699,542,000
07/11/2022 25,150 -1.85 -7.36 27,000 27,200 25,150 78,250 1,967,987,500
04/11/2022 27,000 -1.20 -4.44 28,200 28,200 26,500 92,600 2,500,200,000
03/11/2022 28,200 0.00 ■■ 0.00 28,200 28,900 27,500 174,640 4,924,848,000
02/11/2022 28,200 -0.40 -1.42 28,600 29,000 27,000 132,100 3,725,220,000
01/11/2022 28,600 0.70 2.45 27,900 29,100 28,100 160,360 4,586,296,000
31/10/2022 27,900 1.80 6.45 26,100 27,900 26,100 258,960 7,224,984,000
28/10/2022 26,100 1.70 6.51 24,400 26,100 24,500 128,390 3,350,979,000
27/10/2022 24,400 0.85 3.48 23,550 24,400 23,550 36,880 899,872,000
26/10/2022 23,550 0.25 1.06 23,300 24,300 23,200 53,640 1,263,222,000
25/10/2022 23,300 1.50 6.44 21,800 23,300 21,600 68,440 1,594,652,000
24/10/2022 21,800 -1.60 -7.34 23,400 24,000 21,800 47,790 1,041,822,000
21/10/2022 23,400 -1.50 -6.41 24,900 25,000 23,200 87,550 2,048,670,000
20/10/2022 24,900 -0.30 -1.20 25,200 25,400 23,950 50,620 1,260,438,000
19/10/2022 25,200 1.00 3.97 24,200 0 0 76,850 1,936,620,000
18/10/2022 26,600 0.05 0.19 26,550 27,800 24,700 145,500 3,870,300,000
17/10/2022 26,550 0.30 1.13 26,250 26,550 25,700 73,370 1,947,973,500
14/10/2022 26,250 0.15 0.57 26,100 27,000 26,100 140,600 3,690,750,000
13/10/2022 26,100 0.60 2.30 25,500 26,200 25,500 30,590 798,399,000
12/10/2022 25,500 1.00 3.92 24,500 26,200 24,400 61,120 1,558,560,000
11/10/2022 24,500 -1.60 -6.53 26,100 26,400 24,300 49,040 1,201,480,000
07/10/2022 24,500 -0.40 -1.63 24,900 24,500 23,200 174,690 4,279,905,000
06/10/2022 24,900 -1.85 -7.43 26,750 27,000 24,900 112,810 2,808,969,000
05/10/2022 26,750 0.75 2.80 26,000 26,950 26,100 35,260 943,205,000
04/10/2022 26,000 0.05 0.19 25,950 26,800 25,800 73,090 1,900,340,000
03/10/2022 25,950 -1.95 -7.51 27,900 27,900 25,950 125,070 3,245,566,500
30/09/2022 27,900 0.40 1.43 27,500 28,450 27,000 103,930 2,899,647,000
29/09/2022 27,500 -1.50 -5.45 29,000 29,500 27,500 155,070 4,264,425,000
28/09/2022 29,000 0.40 1.38 28,600 29,500 28,000 217,260 6,300,540,000
27/09/2022 28,600 0.60 2.10 28,000 29,300 27,600 225,050 6,436,430,000
26/09/2022 28,000 -1.50 -5.36 29,500 29,000 27,450 156,480 4,381,440,000
23/09/2022 29,500 1.60 5.42 27,900 29,650 27,550 291,750 8,606,625,000
22/09/2022 27,900 0.10 0.36 27,800 28,000 27,050 157,700 4,399,830,000
21/09/2022 27,800 0.00 ■■ 0.00 27,800 28,700 27,000 114,380 3,179,764,000
20/09/2022 27,800 0.65 2.34 27,150 28,350 25,500 207,970 5,781,566,000
19/09/2022 27,150 -2.00 -7.37 29,150 29,000 27,150 236,100 6,410,115,000
16/09/2022 29,150 -0.35 -1.20 29,500 30,000 28,800 177,740 5,181,121,000
15/09/2022 29,500 1.50 5.08 28,000 29,500 28,050 335,600 9,900,200,000
14/09/2022 28,000 0.40 1.43 27,600 28,500 26,700 231,540 6,483,120,000
13/09/2022 27,600 1.25 4.53 26,350 27,600 26,150 115,800 3,196,080,000
12/09/2022 26,350 -1.25 -4.74 27,600 26,650 25,000 127,350 3,355,672,500
09/09/2022 25,700 -1.90 -7.39 27,600 28,000 25,700 280,730 7,214,761,000
08/09/2022 27,600 0.40 1.45 27,200 28,200 26,800 217,810 6,011,556,000
07/09/2022 27,200 -0.70 -2.57 27,900 28,950 27,200 235,300 6,400,160,000
06/09/2022 27,900 -0.60 -2.15 28,500 29,100 26,900 294,770 8,224,083,000
05/09/2022 28,500 -0.75 -2.63 29,250 29,950 28,500 96,140 2,739,990,000
31/08/2022 29,250 1.35 4.62 27,900 29,350 27,050 242,740 7,100,145,000
30/08/2022 27,900 0.05 0.18 27,850 28,900 27,500 121,470 3,389,013,000
29/08/2022 27,850 1.15 4.13 26,700 28,100 25,800 255,770 7,123,194,500
26/08/2022 26,700 0.95 3.56 25,750 27,200 25,200 266,970 7,128,099,000
25/08/2022 25,750 1.25 4.85 24,500 25,800 24,250 173,330 4,463,247,500
24/08/2022 24,500 0.00 ■■ 0.00 24,500 25,000 24,200 132,200 3,238,900,000
23/08/2022 24,500 1.60 6.53 22,900 24,500 22,300 223,490 5,475,505,000
22/08/2022 22,900 -0.60 -2.62 23,500 23,600 22,100 191,700 4,389,930,000
19/08/2022 23,500 0.75 3.19 22,750 23,900 22,500 178,490 4,194,515,000
18/08/2022 22,750 0.95 4.18 21,800 23,000 21,600 181,970 4,139,817,500
17/08/2022 21,800 0.70 3.21 21,100 22,550 21,100 404,340 8,814,612,000
16/08/2022 21,100 -0.30 -1.42 21,400 21,600 21,050 89,420 1,886,762,000
15/08/2022 21,400 0.00 ■■ 0.00 21,400 21,650 21,250 81,820 1,750,948,000
12/08/2022 21,400 0.10 0.47 21,300 21,750 20,700 78,920 1,688,888,000
11/08/2022 21,300 -0.30 -1.41 21,600 21,850 21,000 108,790 2,317,227,000
10/08/2022 21,600 0.05 0.23 21,550 21,900 21,050 74,940 1,618,704,000
09/08/2022 21,550 0.75 3.48 20,800 22,000 20,400 181,430 3,909,816,500
08/08/2022 20,800 0.00 ■■ 0.00 20,800 21,000 20,600 88,170 1,833,936,000
05/08/2022 20,800 0.45 2.16 20,350 21,000 19,650 163,080 3,392,064,000
04/08/2022 20,350 -0.55 -2.70 20,900 20,900 19,900 180,840 3,680,094,000
03/08/2022 20,900 -0.05 -0.24 20,950 21,200 20,350 142,540 2,979,086,000
02/08/2022 20,950 0.95 4.53 20,000 21,000 19,800 219,460 4,597,687,000
01/08/2022 20,000 0.85 4.25 19,150 20,150 19,050 148,620 2,972,400,000
29/07/2022 19,150 -0.95 -4.96 20,100 20,150 19,150 193,940 3,713,951,000
28/07/2022 20,100 0.00 ■■ 0.00 20,100 20,550 19,600 193,720 3,893,772,000
27/07/2022 20,100 1.20 5.97 18,900 20,150 18,500 201,680 4,053,768,000
26/07/2022 18,900 0.50 2.65 18,400 19,200 18,000 147,560 2,788,884,000
25/07/2022 18,400 0.20 1.09 18,200 18,400 17,900 114,670 2,109,928,000
22/07/2022 18,200 0.05 0.27 18,150 18,650 17,900 147,730 2,688,686,000
21/07/2022 18,150 0.20 1.10 17,950 18,300 17,500 153,180 2,780,217,000
20/07/2022 17,950 0.75 4.18 17,200 18,200 17,300 199,130 3,574,383,500
19/07/2022 17,200 1.10 6.40 16,100 17,200 15,800 230,400 3,962,880,000
18/07/2022 16,100 0.50 3.11 15,600 16,500 15,800 184,340 2,967,874,000
15/07/2022 15,950 0.35 2.19 15,600 16,350 15,600 187,660 2,993,177,000
14/07/2022 15,600 0.15 0.96 15,450 16,500 15,550 188,530 2,941,068,000
13/07/2022 15,450 1.00 6.47 14,450 15,450 14,600 141,630 2,188,183,500
12/07/2022 14,450 0.85 5.88 13,600 14,500 13,350 103,110 1,489,939,500
11/07/2022 13,600 -0.05 -0.37 13,650 14,100 13,400 71,440 971,584,000
08/07/2022 13,650 0.85 6.23 12,800 13,650 12,950 135,810 1,853,806,500
07/07/2022 12,800 0.40 3.13 12,400 12,800 12,400 49,280 630,784,000
06/07/2022 12,400 -0.15 -1.21 12,550 13,300 12,300 80,280 995,472,000
05/07/2022 12,550 -0.85 -6.77 13,400 13,450 12,550 83,090 1,042,779,500
04/07/2022 13,400 0.30 2.24 13,100 13,700 13,200 60,760 814,184,000
01/07/2022 13,100 0.40 3.05 12,700 13,300 12,000 58,890 771,459,000
30/06/2022 12,700 -0.80 -6.30 13,500 13,500 12,700 85,190 1,081,913,000
29/06/2022 13,500 -0.30 -2.22 13,800 13,900 13,350 57,250 772,875,000
28/06/2022 13,800 0.20 1.45 13,600 14,300 13,400 62,690 865,122,000
27/06/2022 13,600 0.55 4.04 13,050 13,800 12,900 65,330 888,488,000
24/06/2022 13,050 -0.15 -1.15 13,200 13,600 13,050 108,380 1,414,359,000
23/06/2022 13,200 0.85 6.44 12,350 13,200 12,550 91,340 1,205,688,000
22/06/2022 12,350 0.80 6.48 11,550 12,350 11,600 78,930 974,785,500
21/06/2022 11,550 -0.80 -6.93 12,350 12,250 11,500 183,400 2,118,270,000
20/06/2022 12,350 -0.90 -7.29 13,250 13,700 12,350 133,210 1,645,143,500
17/06/2022 13,250 -0.95 -7.17 14,200 14,000 13,250 161,410 2,138,682,500
16/06/2022 14,200 -0.90 -6.34 15,100 15,700 14,200 95,830 1,360,786,000
15/06/2022 15,100 -1.10 -7.28 16,200 16,200 15,100 226,470 3,419,697,000
14/06/2022 16,200 -1.20 -7.41 17,400 16,950 16,200 213,820 3,463,884,000
13/06/2022 17,400 -1.30 -7.47 18,700 18,150 17,400 162,410 2,825,934,000
10/06/2022 18,700 -0.80 -4.28 19,500 19,400 18,650 101,490 1,897,863,000
09/06/2022 19,500 0.50 2.56 19,000 19,850 18,950 129,010 2,515,695,000
08/06/2022 19,000 0.40 2.11 18,600 19,250 18,600 72,790 1,383,010,000
07/06/2022 18,600 -0.60 -3.23 19,200 19,000 18,000 59,740 1,111,164,000
06/06/2022 19,200 0.50 2.60 18,700 19,500 18,350 176,280 3,384,576,000
03/06/2022 18,700 -0.60 -3.21 19,300 19,400 18,600 120,740 2,257,838,000
02/06/2022 19,300 -1.40 -7.25 20,700 20,600 19,300 154,110 2,974,323,000
01/06/2022 20,700 0.15 0.72 20,550 20,950 20,000 82,140 1,700,298,000
31/05/2022 20,550 -0.65 -3.16 21,200 21,500 20,550 73,920 1,519,056,000
30/05/2022 21,200 0.45 2.12 20,750 21,700 20,700 111,380 2,361,256,000
27/05/2022 20,750 -0.05 -0.24 20,800 21,200 20,550 93,070 1,931,202,500
26/05/2022 20,800 -0.05 -0.24 20,850 21,200 20,500 70,250 1,461,200,000
25/05/2022 20,850 0.85 4.08 20,000 21,000 19,600 146,130 3,046,810,500
24/05/2022 20,000 0.45 2.25 19,550 20,000 18,900 50,810 1,016,200,000
23/05/2022 19,550 -0.35 -1.79 19,900 20,800 19,500 86,650 1,694,007,500
20/05/2022 19,900 1.30 6.53 18,600 19,900 18,500 177,510 3,532,449,000
19/05/2022 18,600 -0.40 -2.15 19,000 19,000 18,400 49,390 918,654,000
18/05/2022 19,000 0.30 1.58 18,700 19,900 18,550 65,810 1,250,390,000
17/05/2022 18,700 1.20 6.42 17,500 18,700 16,600 83,250 1,556,775,000
16/05/2022 17,500 -0.35 -2.00 17,850 19,050 17,500 67,330 1,178,275,000
13/05/2022 17,850 -1.30 -7.28 19,150 18,900 17,850 101,200 1,806,420,000
12/05/2022 19,150 -1.40 -7.31 20,550 20,550 19,150 50,250 962,287,500
11/05/2022 20,550 1.20 5.84 19,350 20,700 19,400 68,700 1,411,785,000
10/05/2022 19,350 0.00 ■■ 0.00 19,350 19,400 18,000 83,210 1,610,113,500
09/05/2022 19,350 -1.45 -7.49 20,800 20,200 19,350 72,720 1,407,132,000
29/04/2022 23,400 0.95 4.06 22,450 23,900 21,700 82,070 1,920,438,000
28/04/2022 22,450 0.80 3.56 21,650 22,900 22,000 74,880 1,681,056,000
27/04/2022 21,650 1.40 6.47 20,250 21,650 20,000 103,020 2,230,383,000
26/04/2022 20,250 1.30 6.42 18,950 20,250 17,700 61,150 1,238,287,500
25/04/2022 18,950 -1.40 -7.39 20,350 20,900 18,950 72,570 1,375,201,500
23/04/2022 20,350 0.45 2.21 19,900 20,700 18,900 82,780 1,684,573,000
22/04/2022 20,350 0.45 2.21 19,900 20,700 18,900 82,780 1,684,573,000
21/04/2022 19,900 -1.40 -7.04 21,300 21,000 19,850 158,190 3,147,981,000
20/04/2022 21,300 -1.60 -7.51 22,900 22,900 21,300 135,710 2,890,623,000
19/04/2022 22,900 -1.70 -7.42 24,600 25,300 22,900 120,900 2,768,610,000
18/04/2022 24,600 -1.85 -7.52 26,450 26,400 24,600 164,380 4,043,748,000
16/04/2022 26,450 -0.75 -2.84 27,200 27,200 26,450 68,470 1,811,031,500
15/04/2022 26,450 -0.75 -2.84 27,200 27,200 26,450 68,470 1,811,031,500
14/04/2022 27,200 0.00 ■■ 0.00 27,200 27,700 26,700 50,880 1,383,936,000
13/04/2022 27,200 0.60 2.21 26,600 27,200 25,800 86,950 2,365,040,000
12/04/2022 26,600 -1.80 -6.77 28,400 28,900 26,600 90,240 2,400,384,000
08/04/2022 28,400 -0.80 -2.82 29,200 29,700 28,000 99,280 2,819,552,000
07/04/2022 29,200 -1.60 -5.48 30,800 30,900 29,100 178,180 5,202,856,000
06/04/2022 30,800 -0.90 -2.92 31,700 31,800 30,500 134,130 4,131,204,000
05/04/2022 31,700 0.20 0.63 31,500 31,850 31,050 119,610 3,791,637,000
04/04/2022 31,500 -0.30 -0.95 31,800 32,400 31,500 98,460 3,101,490,000
01/04/2022 31,800 -0.05 -0.16 31,850 32,000 31,050 111,520 3,546,336,000
31/03/2022 31,850 -0.15 -0.47 32,000 32,450 31,650 129,410 4,121,708,500
30/03/2022 32,000 -1.25 -3.91 33,250 33,600 31,950 189,800 6,073,600,000
29/03/2022 33,250 0.35 1.05 32,900 33,700 33,000 121,640 4,044,530,000
28/03/2022 32,900 -0.65 -1.98 33,550 33,500 31,600 202,460 6,660,934,000
25/03/2022 33,550 0.45 1.34 33,100 34,000 33,050 144,390 4,844,284,500
24/03/2022 33,100 0.15 0.45 32,950 33,500 32,800 109,480 3,623,788,000
23/03/2022 32,950 -0.05 -0.15 33,000 33,700 32,700 154,080 5,076,936,000
22/03/2022 33,000 0.10 0.30 32,900 34,450 32,900 262,110 8,649,630,000
21/03/2022 32,900 0.40 1.22 32,500 33,000 32,250 154,360 5,078,444,000
18/03/2022 32,500 -0.40 -1.23 32,900 33,500 32,500 180,610 5,869,825,000
17/03/2022 32,900 0.95 2.89 31,950 33,300 32,150 194,350 6,394,115,000
16/03/2022 31,950 1.45 4.54 30,500 31,950 30,900 239,660 7,657,137,000
15/03/2022 30,500 1.00 3.28 29,500 30,700 29,300 143,690 4,382,545,000
14/03/2022 29,500 -0.10 -0.34 29,600 29,600 29,100 77,090 2,274,155,000
11/03/2022 29,600 0.80 2.70 28,800 29,700 28,500 126,390 3,741,144,000
10/03/2022 28,800 0.45 1.56 28,350 29,250 28,650 54,860 1,579,968,000
09/03/2022 28,350 -0.65 -2.29 29,000 29,250 28,200 140,300 3,977,505,000
08/03/2022 29,000 -1.15 -3.97 30,150 30,150 29,000 111,580 3,235,820,000
07/03/2022 30,150 -0.55 -1.82 30,700 30,700 30,050 89,000 2,683,350,000
06/03/2022 30,700 0.90 2.93 29,800 30,850 29,100 149,370 4,585,659,000
04/03/2022 30,700 0.90 2.93 29,800 30,850 29,100 149,370 4,585,659,000
03/03/2022 29,800 0.40 1.34 29,400 29,850 29,000 74,080 2,207,584,000
02/03/2022 29,400 -0.55 -1.87 29,950 30,400 29,400 68,520 2,014,488,000
01/03/2022 29,950 1.15 3.84 28,800 30,200 29,000 99,320 2,974,634,000
28/02/2022 28,800 -0.40 -1.39 29,200 29,300 28,600 68,170 1,963,296,000
25/02/2022 29,200 0.10 0.34 29,100 30,300 29,100 103,030 3,008,476,000
24/02/2022 29,100 -1.50 -5.15 30,600 30,400 28,500 248,700 7,237,170,000
23/02/2022 30,600 0.15 0.49 30,450 30,850 30,200 82,870 2,535,822,000
22/02/2022 30,450 -0.75 -2.46 31,200 31,300 29,800 150,650 4,587,292,500
21/02/2022 31,200 0.55 1.76 30,650 31,950 30,000 129,810 4,050,072,000
18/02/2022 30,650 0.75 2.45 29,900 31,000 28,700 117,270 3,594,325,500
17/02/2022 29,900 0.40 1.34 29,500 30,400 29,500 96,360 2,881,164,000
16/02/2022 29,500 1.90 6.44 27,600 29,500 28,600 164,830 4,862,485,000
15/02/2022 27,600 1.80 6.52 25,800 27,600 25,800 91,750 2,532,300,000
14/02/2022 25,800 -1.90 -7.36 27,700 27,400 25,800 108,210 2,791,818,000
12/02/2022 27,700 -0.85 -3.07 28,550 28,550 27,700 69,760 1,932,352,000
11/02/2022 27,700 -0.85 -3.07 28,550 28,550 27,700 69,760 1,932,352,000
10/02/2022 28,550 -0.35 -1.23 28,900 29,200 28,450 55,610 1,587,665,500
09/02/2022 28,900 -0.30 -1.04 29,200 29,200 28,300 49,950 1,443,555,000
08/02/2022 29,200 -0.25 -0.86 29,450 29,450 28,100 91,870 2,682,604,000
07/02/2022 29,450 0.30 1.02 29,150 30,000 29,200 41,910 1,234,249,500
01/02/2022 29,150 0.00 ■■ 0.00 29,150 29,400 28,300 80,080 2,334,332,000
31/01/2022 29,150 0.00 ■■ 0.00 29,150 29,400 28,300 80,080 2,334,332,000
28/01/2022 29,150 0.00 ■■ 0.00 29,150 29,400 28,300 80,080 2,334,332,000
27/01/2022 29,150 -0.55 -1.89 29,700 29,900 28,700 79,370 2,313,635,500
26/01/2022 29,700 0.90 3.03 28,800 29,950 29,000 83,670 2,484,999,000
25/01/2022 28,800 0.85 2.95 27,950 28,950 26,500 102,400 2,949,120,000
24/01/2022 27,950 1.05 3.76 26,900 28,750 26,900 360,060 10,063,677,000
21/01/2022 26,900 1.75 6.51 25,150 26,900 26,900 33,530 901,957,000
20/01/2022 25,150 1.60 6.36 23,550 25,150 22,200 143,010 3,596,701,500
19/01/2022 23,550 -1.75 -7.43 25,300 25,000 23,550 173,290 4,080,979,500
18/01/2022 25,300 -1.90 -7.51 27,200 26,500 25,300 154,780 3,915,934,000
17/01/2022 27,700 -1.50 -5.42 29,200 30,000 27,500 104,160 2,885,232,000
16/01/2022 29,200 -1.20 -4.11 30,400 30,200 28,400 120,210 3,510,132,000
14/01/2022 29,200 -1.20 -4.11 30,400 30,200 28,400 120,210 3,510,132,000
13/01/2022 30,400 -0.10 -0.33 30,500 30,500 28,950 234,780 7,137,312,000
12/01/2022 30,500 -2.25 -7.38 32,750 31,800 30,500 278,210 8,485,405,000
11/01/2022 32,750 -2.45 -7.48 35,200 35,500 32,750 435,580 14,265,245,000
10/01/2022 35,200 -2.60 -7.39 37,800 37,500 35,200 240,500 8,465,600,000
09/01/2022 37,800 0.00 ■■ 0.00 37,800 38,300 36,900 150,440 5,686,632,000
07/01/2022 37,800 0.00 ■■ 0.00 37,800 38,300 36,900 150,440 5,686,632,000
06/01/2022 37,800 0.30 0.79 37,500 38,500 36,900 159,100 6,013,980,000
05/01/2022 37,500 0.40 1.07 37,100 37,800 36,050 194,370 7,288,875,000
04/01/2022 37,100 -0.30 -0.81 37,400 38,000 37,100 145,720 5,406,212,000
03/01/2022 39,200 1.00 2.55 38,200 40,700 37,700 433,270 16,984,184,000
31/12/2021 37,400 2.20 5.88 35,200 37,650 35,000 177,880 6,652,712,000
30/12/2021 35,200 -1.85 -5.26 37,050 37,200 35,000 249,780 8,792,256,000
29/12/2021 37,050 0.45 1.21 36,600 37,500 36,600 203,730 7,548,196,500
23/12/2021 40,000 -0.75 -1.88 40,750 41,400 40,000 213,780 8,551,200,000
22/12/2021 40,000 -0.75 -1.88 40,750 41,400 40,000 213,780 8,551,200,000
21/12/2021 40,750 -0.05 -0.12 40,800 41,500 40,350 188,420 7,678,115,000
20/12/2021 40,800 0.20 0.49 40,600 41,000 39,800 210,440 8,585,952,000
17/12/2021 40,600 -0.60 -1.48 41,200 41,800 40,500 163,280 6,629,168,000
16/12/2021 41,200 1.40 3.40 39,800 41,300 39,300 362,110 14,918,932,000
15/12/2021 39,800 -0.45 -1.13 40,250 40,650 39,600 150,710 5,998,258,000
14/12/2021 40,250 -0.55 -1.37 40,800 41,000 40,100 131,780 5,304,145,000
13/12/2021 40,800 1.95 4.78 38,850 41,000 38,850 292,330 11,927,064,000
12/12/2021 38,850 0.45 1.16 38,400 39,000 38,350 173,120 6,725,712,000
10/12/2021 38,850 0.45 1.16 38,400 39,000 38,350 173,120 6,725,712,000
09/12/2021 38,400 0.40 1.04 38,000 39,000 37,300 177,300 6,808,320,000
08/12/2021 38,000 -0.80 -2.11 38,800 39,200 38,000 173,270 6,584,260,000
07/12/2021 38,800 0.90 2.32 37,900 38,800 37,100 209,410 8,125,108,000
06/12/2021 37,900 -1.30 -3.43 39,200 40,100 36,800 274,350 10,397,865,000
04/12/2021 39,200 1.00 2.55 38,200 40,700 37,700 433,270 16,984,184,000
03/12/2021 39,200 1.00 2.55 38,200 40,700 37,700 433,270 16,984,184,000
02/12/2021 38,200 0.15 0.39 38,200 39,000 38,200 163,210 6,234,622,000
01/12/2021 38,200 -0.15 -0.39 38,350 38,450 38,000 187,090 7,146,838,000
30/11/2021 38,350 0.05 0.13 38,300 39,000 37,400 342,100 13,119,535,000
29/11/2021 38,300 0.70 1.83 37,600 38,900 36,500 307,280 11,768,824,000
28/11/2021 37,600 0.75 1.99 36,850 39,000 36,800 325,270 12,230,152,000
26/11/2021 37,600 0.75 1.99 36,850 39,000 36,800 325,270 12,230,152,000
25/11/2021 36,850 2.40 6.51 34,450 36,850 34,000 322,400 11,880,440,000
24/11/2021 34,450 -0.30 -0.87 34,750 35,400 34,200 208,740 7,191,093,000
23/11/2021 34,750 2.20 6.33 32,550 34,750 31,000 372,440 12,942,290,000
22/11/2021 32,550 -2.45 -7.53 35,000 34,800 32,550 943,000 30,694,650,000
19/11/2021 35,000 0.20 0.57 34,800 36,000 34,000 708,650 24,802,750,000
18/11/2021 34,800 2.20 6.32 32,600 34,800 31,800 673,060 23,422,488,000
17/11/2021 32,600 0.10 0.31 32,500 33,400 32,300 453,320 14,778,232,000
16/11/2021 32,500 1.30 4.00 31,200 32,800 30,500 675,850 21,965,125,000
15/11/2021 31,200 2.00 6.41 29,200 31,200 29,850 754,560 23,542,272,000
14/11/2021 31,000 2.50 8.06 28,500 29,450 28,100 31,000 961,000,000
12/11/2021 29,200 0.70 2.40 28,500 29,450 28,100 406,610 11,873,012,000
11/11/2021 28,500 0.90 3.16 27,600 29,300 27,400 854,850 24,363,225,000
10/11/2021 27,600 0.35 1.27 27,250 27,900 27,250 401,640 11,085,264,000
09/11/2021 27,250 0.30 1.10 26,950 28,100 26,500 444,450 12,111,262,500
08/11/2021 26,950 1.15 4.27 25,800 27,150 25,350 446,370 12,029,671,500
07/11/2021 25,800 -0.25 -0.97 26,050 26,650 25,450 387,460 9,996,468,000
05/11/2021 25,800 -0.25 -0.97 26,050 26,650 25,450 387,460 9,996,468,000
04/11/2021 26,950 -2.00 -7.42 28,950 29,000 26,950 808,620 21,792,309,000
03/11/2021 26,950 -2.00 -7.42 28,950 29,000 26,950 808,620 21,792,309,000
02/11/2021 28,950 0.95 3.28 28,000 29,300 28,000 380,550 11,016,922,500
01/11/2021 28,000 1.80 6.43 26,200 28,000 26,200 1,181,640 33,085,920,000
31/10/2021 26,200 0.50 1.91 25,700 26,900 25,600 648,730 16,996,726,000
29/10/2021 26,200 0.50 1.91 25,700 26,900 25,600 648,730 16,996,726,000
28/10/2021 25,700 0.10 0.39 25,600 26,400 25,400 450,980 11,590,186,000
27/10/2021 25,600 0.40 1.56 25,200 26,000 25,250 465,050 11,905,280,000
26/10/2021 25,200 -0.30 -1.19 25,500 25,400 24,900 275,420 6,940,584,000
25/10/2021 25,500 -0.50 -1.96 26,000 27,200 25,500 1,327,950 33,862,725,000
23/10/2021 26,000 0.65 2.50 25,350 26,300 24,900 372,470 9,684,220,000
22/10/2021 26,000 0.65 2.50 25,350 26,300 24,900 372,470 9,684,220,000
21/10/2021 25,350 0.40 1.58 24,950 25,350 24,850 134,630 3,412,870,500
20/10/2021 24,950 -0.45 -1.80 25,400 25,400 24,600 367,900 9,179,105,000
19/10/2021 25,400 -0.75 -2.95 26,150 26,150 25,250 355,440 9,028,176,000
18/10/2021 26,150 0.15 0.57 26,000 26,500 25,800 125,070 3,270,580,500
16/10/2021 26,000 -0.35 -1.35 26,350 26,600 26,000 190,750 4,959,500,000
15/10/2021 26,000 -0.35 -1.35 26,350 26,600 26,000 190,750 4,959,500,000
14/10/2021 26,350 0.10 0.38 26,250 26,750 26,250 91,220 2,403,647,000
13/10/2021 26,250 0.25 0.95 26,000 26,600 26,000 106,520 2,796,150,000
12/10/2021 26,000 -0.15 -0.58 26,150 26,400 25,800 128,160 3,332,160,000
11/10/2021 26,150 -0.20 -0.76 26,350 26,500 25,950 140,700 3,679,305,000
08/10/2021 26,350 0.45 1.71 25,900 26,800 25,850 98,050 2,583,617,500
07/10/2021 25,900 0.20 0.77 25,700 26,450 25,700 121,600 3,149,440,000
06/10/2021 25,700 1.65 6.42 24,050 25,700 24,300 342,240 8,795,568,000
05/10/2021 24,050 0.35 1.46 23,700 24,350 23,650 69,770 1,677,968,500
04/10/2021 23,700 -0.40 -1.69 24,100 24,000 23,600 111,150 2,634,255,000
01/10/2021 24,100 -0.20 -0.83 24,300 24,400 24,000 79,990 1,927,759,000
30/09/2021 24,300 -0.10 -0.41 24,400 24,500 24,000 67,300 1,635,390,000
29/09/2021 24,400 0.45 1.84 23,950 24,400 23,450 99,410 2,425,604,000
28/09/2021 23,950 0.60 2.51 23,350 23,950 23,050 118,510 2,838,314,500
27/09/2021 23,350 -0.75 -3.21 24,100 24,400 22,800 359,290 8,389,421,500
26/09/2021 24,100 -0.45 -1.87 24,550 24,600 24,100 124,390 2,997,799,000
24/09/2021 24,100 -0.45 -1.87 24,550 24,600 24,100 124,390 2,997,799,000
23/09/2021 24,550 -0.55 -2.24 25,100 25,400 24,500 197,000 4,836,350,000
22/09/2021 25,100 -0.05 -0.20 25,150 25,400 24,900 108,880 2,732,888,000
21/09/2021 25,150 0.25 0.99 24,900 25,250 24,100 189,900 4,775,985,000
20/09/2021 24,900 -0.30 -1.20 25,200 25,400 24,500 178,150 4,435,935,000
17/09/2021 25,200 0.80 3.17 24,400 25,250 24,600 249,810 6,295,212,000
16/09/2021 24,400 0.20 0.82 24,200 24,750 24,000 183,610 4,480,084,000
15/09/2021 24,200 1.00 4.13 23,200 24,200 23,000 208,610 5,048,362,000
14/09/2021 23,200 0.05 0.22 23,150 23,450 22,800 180,940 4,197,808,000
13/09/2021 23,150 -1.00 -4.32 24,150 24,200 22,900 361,630 8,371,734,500
11/09/2021 24,150 -0.05 -0.21 24,150 24,500 24,100 129,440 3,125,976,000
10/09/2021 24,150 -0.05 -0.21 24,150 24,500 24,100 129,440 3,125,976,000
09/09/2021 24,150 0.55 2.28 23,600 24,400 23,650 153,010 3,695,191,500
08/09/2021 23,600 0.35 1.48 23,250 23,900 22,800 218,580 5,158,488,000
07/09/2021 23,250 -0.65 -2.80 23,900 24,200 23,100 360,260 8,376,045,000
06/09/2021 23,900 -0.10 -0.42 24,000 24,700 23,900 289,710 6,924,069,000
05/09/2021 18,800 1.40 7.45 17,400 18,600 17,500 202,540 3,807,752,000
03/09/2021 18,600 1.20 6.45 17,400 18,600 17,500 851,520 15,838,272,000
01/09/2021 24,000 1.05 4.38 22,950 24,300 22,750 260,670 6,256,080,000
31/08/2021 22,950 0.35 1.53 22,600 23,500 22,300 286,550 6,576,322,500
30/08/2021 22,600 0.10 0.44 22,500 23,050 22,250 326,780 7,385,228,000
27/08/2021 22,500 0.30 1.33 22,200 22,600 21,700 257,410 5,791,725,000
26/08/2021 22,200 0.55 2.48 21,650 22,550 21,800 401,790 8,919,738,000
25/08/2021 21,650 0.95 4.39 20,700 21,800 20,600 314,990 6,819,533,500
24/08/2021 20,700 0.15 0.72 20,700 21,050 20,150 375,110 7,764,777,000
23/08/2021 20,700 -0.70 -3.38 21,400 21,500 20,600 276,980 5,733,486,000
20/08/2021 21,400 0.50 2.34 20,900 22,000 19,800 844,220 18,066,308,000
19/08/2021 20,900 0.75 3.59 20,150 21,200 20,000 296,130 6,189,117,000
18/08/2021 20,150 0.15 0.74 20,000 20,500 19,750 318,010 6,407,901,500
17/08/2021 20,000 -0.20 -1.00 20,200 20,200 19,650 388,190 7,763,800,000
16/08/2021 20,200 -0.05 -0.25 20,250 21,000 19,800 421,250 8,509,250,000
13/08/2021 20,250 1.25 6.17 19,000 20,300 18,800 571,310 11,569,027,500
12/08/2021 19,000 0.30 1.58 18,700 19,500 18,550 511,720 9,722,680,000
11/08/2021 18,700 -0.50 -2.67 19,200 19,500 18,700 688,450 12,874,015,000
10/08/2021 19,200 0.20 1.04 19,000 19,400 18,500 741,620 14,239,104,000
09/08/2021 19,000 0.20 1.05 18,800 19,300 18,600 283,710 5,390,490,000
06/08/2021 18,800 0.10 0.53 18,800 19,300 18,650 427,300 8,033,240,000
05/08/2021 18,800 0.05 0.27 18,750 18,900 18,300 202,540 3,807,752,000
04/08/2021 18,750 0.15 0.80 18,600 19,300 18,600 287,880 5,397,750,000
03/08/2021 18,600 1.20 6.45 17,400 18,600 17,500 851,520 15,838,272,000
02/08/2021 17,400 0.20 1.15 17,200 17,400 16,850 216,770 3,771,798,000
30/07/2021 17,200 0.25 1.45 16,950 17,700 17,050 279,940 4,814,968,000
29/07/2021 16,950 0.15 0.88 16,800 17,100 16,700 103,160 1,748,562,000
28/07/2021 16,800 -0.20 -1.19 17,000 17,100 16,700 140,860 2,366,448,000
27/07/2021 17,000 -0.10 -0.59 17,100 17,450 16,900 168,870 2,870,790,000
26/07/2021 17,100 0.55 3.22 16,550 17,200 16,250 183,750 3,142,125,000
23/07/2021 16,550 -0.05 -0.30 16,600 16,750 16,150 159,280 2,636,084,000
21/07/2021 16,150 0.15 0.93 16,000 16,250 15,900 155,250 2,507,287,500
20/07/2021 16,000 0.80 5.00 15,200 16,000 15,100 184,660 2,954,560,000
19/07/2021 15,200 -0.30 -1.97 15,500 15,750 15,000 144,850 2,201,720,000
17/07/2021 16,400 -0.15 -0.91 16,550 16,750 16,400 166,300 2,727,320,000
16/07/2021 16,400 -0.15 -0.91 16,550 16,750 16,400 166,300 2,727,320,000
15/07/2021 16,550 0.55 3.32 16,000 16,600 15,900 160,600 2,657,930,000
14/07/2021 16,000 0.15 0.94 15,850 16,150 15,500 121,110 1,937,760,000
13/07/2021 15,850 0.45 2.84 15,400 16,100 15,400 133,240 2,111,854,000
12/07/2021 15,400 -1.00 -6.49 16,400 16,750 15,300 351,230 5,408,942,000
09/07/2021 16,400 -0.75 -4.57 17,150 17,150 16,100 241,550 3,961,420,000
08/07/2021 17,150 -0.15 -0.87 17,300 17,300 16,950 157,190 2,695,808,500
07/07/2021 17,300 0.35 2.02 16,950 17,500 16,350 226,010 3,909,973,000
06/07/2021 16,950 -1.25 -7.37 18,200 18,500 16,950 529,890 8,981,635,500
05/07/2021 18,200 0.10 0.55 18,100 18,700 17,900 298,450 5,431,790,000
02/07/2021 18,100 -0.30 -1.66 18,400 18,500 18,000 202,290 3,661,449,000
01/07/2021 18,400 0.75 4.08 17,650 18,500 17,650 360,760 6,637,984,000
30/06/2021 17,650 -0.10 -0.57 17,750 17,750 17,550 153,770 2,714,040,500
29/06/2021 17,750 -0.25 -1.41 18,000 18,250 17,650 310,720 5,515,280,000
28/06/2021 18,000 1.15 6.39 16,850 18,000 16,950 563,170 10,137,060,000
25/06/2021 16,850 0.25 1.48 16,600 16,900 16,600 135,530 2,283,680,500
24/06/2021 16,600 0.20 1.20 16,400 16,900 16,400 294,900 4,895,340,000
23/06/2021 16,400 -0.50 -3.05 16,900 16,900 16,400 244,970 4,017,508,000
22/06/2021 16,900 0.05 0.30 16,900 17,200 16,800 229,460 3,877,874,000
21/06/2021 16,900 -0.25 -1.48 17,150 17,250 16,750 257,710 4,355,299,000
18/06/2021 17,150 -0.05 -0.29 17,150 17,300 17,100 191,600 3,285,940,000
17/06/2021 17,150 -0.05 -0.29 17,150 17,450 16,700 200,030 3,430,514,500
16/06/2021 17,150 0.70 4.08 16,450 17,300 16,250 502,720 8,621,648,000
15/06/2021 16,450 -0.15 -0.91 16,600 16,800 16,300 34,970 575,256,500
14/06/2021 16,600 0.70 4.22 15,900 16,800 15,900 299,780 4,976,348,000
11/06/2021 15,900 0.20 1.26 15,700 16,500 15,550 209,630 3,333,117,000
10/06/2021 15,700 -0.30 -1.91 16,000 16,000 15,600 185,670 2,915,019,000
09/06/2021 16,000 0.05 0.31 16,000 16,150 15,500 298,060 4,768,960,000
08/06/2021 16,000 -1.10 -6.88 17,100 16,900 16,000 411,360 6,581,760,000
07/06/2021 17,100 -0.15 -0.88 17,250 17,600 16,950 172,870 2,956,077,000
04/06/2021 17,250 -0.45 -2.61 17,700 17,750 17,150 199,730 3,445,342,500
03/06/2021 17,700 0.60 3.39 17,100 17,800 17,300 297,400 5,263,980,000
02/06/2021 17,100 0.55 3.22 16,550 17,300 16,550 148,450 2,538,495,000
01/06/2021 16,550 -0.15 -0.91 16,700 16,700 16,200 180,280 2,983,634,000
31/05/2021 16,700 1.70 10.18 17,000 17,000 16,550 131,390 2,194,213,000
28/05/2021 17,000 0.15 0.88 16,850 17,000 16,600 161,340 2,742,780,000
27/05/2021 16,850 0.20 1.19 16,650 17,200 16,550 205,890 3,469,246,500
26/05/2021 16,650 -0.60 -3.60 17,250 17,150 16,500 406,650 6,770,722,500
25/05/2021 17,250 -0.45 -2.61 17,700 17,700 17,250 260,210 4,488,622,500
24/05/2021 17,700 0.10 0.56 17,700 18,000 17,300 270,770 4,792,629,000
23/05/2021 17,700 0.15 0.85 17,550 18,300 17,600 301,210 5,331,417,000
21/05/2021 17,700 0.15 0.85 17,550 18,300 17,600 301,210 5,331,417,000
20/05/2021 17,550 0.10 0.57 17,450 17,750 17,400 140,250 2,461,387,500
19/05/2021 17,450 -0.30 -1.72 17,750 18,000 17,400 181,260 3,162,987,000
18/05/2021 17,750 0.40 2.25 17,350 17,750 17,000 202,110 3,587,452,500
17/05/2021 17,350 -0.10 -0.58 17,450 18,100 17,350 273,920 4,752,512,000
16/05/2021 17,450 1.10 6.30 16,350 17,450 16,350 530,590 9,258,795,500
14/05/2021 17,450 1.10 6.30 16,350 17,450 16,350 530,590 9,258,795,500
13/05/2021 16,350 -0.10 -0.61 16,450 16,650 16,300 148,750 2,432,062,500
12/05/2021 16,450 0.35 2.13 16,100 16,850 16,150 214,710 3,531,979,500
11/05/2021 16,100 0.55 3.42 15,550 16,450 15,550 343,110 5,524,071,000
10/05/2021 15,550 -0.35 -2.25 15,900 15,850 15,550 109,670 1,705,368,500
09/05/2021 15,900 0.40 2.52 15,500 16,200 15,400 316,060 5,025,354,000
07/05/2021 15,900 0.40 2.52 15,500 16,200 15,400 316,060 5,025,354,000
06/05/2021 15,500 0.20 1.29 15,300 15,550 15,200 149,690 2,320,195,000
05/05/2021 15,300 0.05 0.33 15,250 15,500 15,200 104,250 1,595,025,000
04/05/2021 15,250 0.05 0.33 15,200 15,550 14,900 104,190 1,588,897,500
03/05/2021 14,100 -1.05 -7.45 15,150 16,200 14,100 300 4,230,000
30/04/2021 15,200 -0.30 -1.97 15,500 15,600 15,200 63,990 972,648,000
29/04/2021 15,200 -0.30 -1.97 15,500 15,600 15,200 63,990 972,648,000
28/04/2021 15,500 0.10 0.65 15,400 15,800 15,200 136,320 2,112,960,000
27/04/2021 15,400 0.60 3.90 14,800 15,800 14,500 145,340 2,238,236,000
26/04/2021 14,800 -0.50 -3.38 15,300 15,300 14,750 98,610 1,459,428,000
23/04/2021 15,300 0.30 1.96 15,000 15,300 14,600 143,290 2,192,337,000
22/04/2021 15,000 -0.65 -4.33 15,650 15,950 15,000 164,710 2,470,650,000
21/04/2021 15,650 -0.35 -2.24 16,000 16,150 15,500 106,220 1,662,343,000
20/04/2021 15,650 -0.35 -2.24 16,000 16,150 15,500 106,220 1,662,343,000
19/04/2021 16,000 0.40 2.50 15,600 16,300 15,300 248,240 3,971,840,000
16/04/2021 15,600 0.30 1.92 15,300 15,700 15,100 213,070 3,323,892,000
15/04/2021 15,300 -0.40 -2.61 15,700 15,900 15,300 109,110 1,669,383,000
14/04/2021 15,700 0.15 0.96 15,550 15,900 15,150 153,850 2,415,445,000
13/04/2021 15,550 -0.65 -4.18 16,200 16,100 15,400 172,580 2,683,619,000
12/04/2021 16,200 0.95 5.86 16,300 16,400 15,900 204,310 3,309,822,000
11/04/2021 15,200 -1.05 -6.91 16,250 16,950 16,250 120 1,824,000
09/04/2021 16,300 0.05 0.31 16,250 16,950 16,250 304,000 4,955,200,000
08/04/2021 16,250 1.05 6.46 15,200 16,250 15,500 483,140 7,851,025,000
07/04/2021 15,200 -0.05 -0.33 15,200 15,200 15,000 103,550 1,573,960,000
06/04/2021 15,200 -0.20 -1.32 15,400 15,400 15,100 74,190 1,127,688,000
05/04/2021 15,400 -0.10 -0.65 15,500 15,500 15,250 109,290 1,683,066,000
04/04/2021 14,100 -1.05 -7.45 15,150 15,800 15,150 300 4,230,000
02/04/2021 15,500 0.35 2.26 15,150 15,800 15,150 174,190 2,699,945,000
01/04/2021 15,150 0.30 1.98 14,850 15,200 14,950 110,400 1,672,560,000
31/03/2021 14,850 -0.15 -1.01 15,000 14,950 14,800 103,030 1,529,995,500
30/03/2021 15,000 -0.05 -0.33 15,050 15,050 14,900 63,870 958,050,000
29/03/2021 15,050 0.15 1.00 14,900 15,250 14,800 66,160 995,708,000
28/03/2021 14,900 -0.05 -0.34 14,950 15,000 14,000 199,930 2,978,957,000
26/03/2021 14,900 -0.05 -0.34 14,950 15,000 14,000 199,930 2,978,957,000
25/03/2021 14,950 -0.55 -3.68 15,500 15,600 14,550 151,650 2,267,167,500
24/03/2021 15,500 -0.50 -3.23 16,000 15,950 15,400 125,900 1,951,450,000
23/03/2021 16,000 0.30 1.88 15,700 16,300 15,500 217,950 3,487,200,000
22/03/2021 15,700 0.70 4.46 15,000 15,800 15,000 354,590 5,567,063,000
19/03/2021 15,000 -0.10 -0.67 15,100 15,150 14,900 114,230 1,713,450,000
18/03/2021 15,100 0.10 0.66 15,000 15,250 15,000 83,670 1,263,417,000
17/03/2021 15,000 -0.05 -0.33 15,000 15,000 14,800 139,630 2,094,450,000
16/03/2021 15,000 -0.40 -2.67 15,400 15,250 14,900 162,840 2,442,600,000
15/03/2021 15,400 -0.15 -0.97 15,550 15,600 15,300 108,350 1,668,590,000
14/03/2021 15,550 0.30 1.93 15,250 15,700 15,300 197,470 3,070,658,500
12/03/2021 15,550 0.30 1.93 15,250 15,700 15,300 197,470 3,070,658,500
11/03/2021 15,250 0.25 1.64 15,000 15,350 14,500 279,250 4,258,562,500
10/03/2021 15,000 -0.40 -2.67 15,400 15,400 14,800 320,840 4,812,600,000
09/03/2021 15,400 -0.30 -1.95 15,700 15,500 15,100 103,690 1,596,826,000
08/03/2021 15,700 0.45 2.87 15,250 16,250 15,300 101,210 1,588,997,000
05/03/2021 15,250 -0.10 -0.66 15,350 15,350 14,900 90,560 1,381,040,000
04/03/2021 15,350 -0.45 -2.93 15,800 15,900 15,300 84,130 1,291,395,500
03/03/2021 15,800 0.05 0.32 15,800 16,100 15,650 92,830 1,466,714,000
02/03/2021 15,800 -0.30 -1.90 16,100 16,200 15,700 79,400 1,254,520,000
01/03/2021 16,100 0.40 2.48 15,700 16,350 15,500 90,410 1,455,601,000
26/02/2021 15,700 -0.10 -0.64 15,800 15,700 15,350 73,850 1,159,445,000
25/02/2021 15,800 -0.20 -1.27 16,000 16,200 15,500 173,950 2,748,410,000
24/02/2021 16,000 -0.45 -2.81 16,450 16,600 15,800 170,830 2,733,280,000
23/02/2021 16,450 -0.15 -0.91 16,600 16,600 16,350 99,140 1,630,853,000
22/02/2021 16,600 -0.50 -3.01 17,100 17,300 16,200 248,660 4,127,756,000
21/02/2021 17,100 0.40 2.34 16,700 17,450 16,500 229,090 3,917,439,000
19/02/2021 17,100 0.40 2.34 16,700 17,450 16,500 229,090 3,917,439,000
18/02/2021 16,700 0.30 1.80 16,400 16,700 16,200 96,350 1,609,045,000
17/02/2021 16,400 0.20 1.22 16,200 16,700 16,000 84,830 1,391,212,000
10/02/2021 16,200 0.30 1.85 15,900 16,400 15,900 111,510 1,806,462,000
09/02/2021 16,200 0.30 1.85 15,900 16,400 15,900 111,510 1,806,462,000
08/02/2021 15,900 -0.65 -4.09 16,550 17,150 15,800 160,830 2,557,197,000
07/02/2021 16,550 0.75 4.53 15,800 16,700 15,800 207,800 3,439,090,000
05/02/2021 16,550 0.75 4.53 15,800 16,700 15,800 207,800 3,439,090,000
05/01/2021 15,700 0.50 3.18 15,200 15,900 15,050 48,070 754,699,000
04/01/2021 15,200 0.50 3.29 14,700 15,400 14,700 189,370 2,878,424,000
31/12/2020 14,700 0.30 2.04 14,400 14,800 14,300 763,500 11,223,450,000
30/12/2020 14,400 -0.45 -3.13 14,850 15,000 14,100 1,272,370 18,322,128,000
29/12/2020 14,850 -0.20 -1.35 15,000 15,200 14,650 119,624 1,776,416,400
28/12/2020 15,000 -0.20 -1.33 15,150 15,450 14,850 169,929 2,548,935,000
27/12/2020 15,150 0.40 2.64 14,750 15,300 14,600 194,906 2,952,825,900
25/12/2020 15,150 0.40 2.64 14,750 15,300 14,600 194,906 2,952,825,900
24/12/2020 14,750 0.30 2.03 14,500 15,000 13,600 181,682 2,679,809,500
23/12/2020 14,500 0.20 1.38 14,300 15,300 14,200 314,393 4,558,698,500
22/12/2020 14,300 0.70 4.90 13,650 14,450 13,500 242,357 3,465,705,100
21/12/2020 13,650 -0.10 -0.73 13,750 14,000 13,400 149,744 2,044,005,600
20/12/2020 13,750 0.20 1.45 13,600 13,850 13,500 88,975 1,223,406,250
18/12/2020 13,750 0.20 1.45 13,600 13,850 13,500 88,975 1,223,406,250
17/12/2020 13,600 -0.20 -1.47 13,800 14,200 13,450 132,708 1,804,828,800
16/12/2020 13,800 0.80 5.80 13,050 13,950 12,800 230,882 3,186,171,600
15/12/2020 13,050 -0.10 -0.77 13,150 13,300 12,900 134,737 1,758,317,850
14/12/2020 13,150 0.10 0.76 13,050 13,250 12,900 146,380 1,924,897,000
13/12/2020 13,050 0.00 ■■ 0.00 13,050 13,300 12,850 92,452 1,206,498,600
11/12/2020 13,050 0.00 ■■ 0.00 13,050 13,300 12,850 92,452 1,206,498,600
10/12/2020 13,050 0.20 1.53 12,900 13,650 12,900 241,180 3,147,399,000
09/12/2020 12,900 0.40 3.10 12,550 13,100 12,500 167,082 2,155,357,800
08/12/2020 12,550 -0.30 -2.39 12,800 13,200 12,500 161,145 2,022,369,750
07/12/2020 12,800 0.80 6.25 12,000 12,800 12,500 193,362 2,475,033,600
04/12/2020 11,500 0.25 2.17 11,250 11,600 11,350 1,497,320 17,219,180,000
03/12/2020 11,250 0.40 3.56 10,850 11,400 10,850 85,893 966,296,250
02/12/2020 10,850 0.00 ■■ 0.00 10,850 11,000 10,750 54,621 592,637,850
01/12/2020 10,850 -0.30 -2.76 11,100 10,950 10,700 92,118 999,480,300
30/11/2020 11,100 -0.05 -0.45 11,150 11,200 11,050 315,990 3,507,489,000
28/11/2020 11,150 -0.10 -0.90 11,250 11,500 11,150 996,140 11,106,961,000
27/11/2020 11,150 -0.10 -0.90 11,250 11,500 11,150 996,140 11,106,961,000
26/11/2020 11,250 0.40 3.56 10,850 11,400 10,800 2,072,740 23,318,325,000
25/11/2020 10,850 0.05 0.46 10,850 11,150 10,850 790,640 8,578,444,000
24/11/2020 10,850 -0.05 -0.46 10,850 10,850 10,700 638,410 6,926,748,500
23/11/2020 10,850 -0.05 -0.46 10,850 10,950 10,700 274,670 2,980,169,500
20/11/2020 10,850 -0.20 -1.84 11,000 11,100 10,850 45,978 498,861,300
19/11/2020 11,000 0.60 5.45 10,400 11,000 10,350 144,597 1,590,567,000
18/11/2020 10,400 -0.05 -0.48 10,450 10,500 10,400 490,280 5,098,912,000
17/11/2020 10,450 0.00 ■■ 0.00 10,400 10,550 10,350 44,436 464,356,200
16/11/2020 10,400 -0.20 -1.92 10,550 10,600 10,400 55,011 572,114,400
13/11/2020 10,550 0.00 ■■ 0.00 10,600 10,600 10,500 24,560 259,108,000
12/11/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 21,557 228,504,200
11/11/2020 10,600 0.00 ■■ 0.00 10,550 10,650 10,500 14,584 154,590,400
10/11/2020 10,550 -0.10 -0.95 10,650 10,850 10,500 36,858 388,851,900
09/11/2020 10,650 0.20 1.88 10,500 10,700 10,500 33,911 361,152,150
08/11/2020 10,500 -0.10 -0.95 10,600 10,600 10,400 19,524 205,002,000
06/11/2020 10,500 -0.10 -0.95 10,600 10,600 10,400 19,524 205,002,000
05/11/2020 10,600 -0.10 -0.94 10,700 10,800 10,500 10,089 106,943,400
04/11/2020 10,700 0.30 2.80 10,450 10,900 10,450 43,711 467,707,700
03/11/2020 10,450 0.10 0.96 10,300 10,450 10,300 19,877 207,714,650
02/11/2020 10,300 0.10 0.97 10,200 10,450 10,200 20,511 211,263,300
30/10/2020 10,200 0.10 0.98 10,100 10,550 10,200 29,590 301,818,000
29/10/2020 10,100 -0.20 -1.98 10,300 10,300 10,000 48,757 492,445,700
28/10/2020 10,300 -0.40 -3.88 10,750 10,800 10,300 134,944 1,389,923,200
27/10/2020 10,750 -0.20 -1.86 10,900 10,900 10,750 62,893 676,099,750
26/10/2020 10,900 -0.30 -2.75 11,150 11,200 10,900 33,327 363,264,300
23/10/2020 11,150 0.10 0.90 11,100 11,400 11,000 72,695 810,549,250
22/10/2020 11,100 0.30 2.70 10,800 11,150 10,800 61,001 677,111,100
21/10/2020 10,800 -0.20 -1.85 11,000 11,050 10,800 31,760 343,008,000
20/10/2020 11,000 -0.20 -1.82 11,150 11,250 10,900 37,429 411,719,000
19/10/2020 11,150 0.40 3.59 10,800 11,200 10,750 82,982 925,249,300
16/10/2020 10,800 0.00 ■■ 0.00 10,850 10,900 10,700 50,839 549,061,200
15/10/2020 10,850 -0.10 -0.92 10,950 10,950 10,800 282,310 3,063,063,500
14/10/2020 10,950 -0.20 -1.83 11,150 11,250 10,950 29,242 320,199,900
13/10/2020 11,150 0.40 3.59 10,750 11,350 10,700 90,456 1,008,584,400
12/10/2020 10,750 -0.10 -0.93 10,850 11,000 10,650 71,698 770,753,500
09/10/2020 10,850 0.10 0.92 10,750 11,000 10,750 54,945 596,153,250
08/10/2020 10,750 -0.20 -1.86 10,900 10,950 10,750 87,784 943,678,000
07/10/2020 10,900 -0.20 -1.83 11,100 11,150 10,900 77,849 848,554,100
06/10/2020 11,100 -0.10 -0.90 11,200 11,350 11,050 52,091 578,210,100
05/10/2020 11,200 0.10 0.89 11,100 11,300 11,050 53,796 602,515,200
02/10/2020 11,100 -0.30 -2.70 11,350 11,350 10,650 80,922 898,234,200
01/10/2020 11,350 0.20 1.76 11,150 11,550 11,200 55,377 628,528,950
30/09/2020 11,150 0.30 2.69 10,850 11,150 10,750 71,110 792,876,500
29/09/2020 10,850 -0.80 -7.37 11,600 11,800 10,800 127,274 1,380,922,900
28/09/2020 11,600 0.20 1.72 11,450 11,750 11,400 68,536 795,017,600
27/09/2020 11,450 -0.20 -1.75 11,600 11,800 11,350 65,942 755,035,900
25/09/2020 11,450 -0.20 -1.75 11,600 11,800 11,350 65,942 755,035,900
24/09/2020 11,600 0.30 2.59 11,300 11,850 11,100 140,796 1,633,233,600
23/09/2020 11,300 -0.20 -1.77 11,500 11,600 11,250 59,117 668,022,100
22/09/2020 11,500 0.10 0.87 11,400 12,000 11,400 137,135 1,577,052,500
21/09/2020 11,400 0.70 6.14 10,700 11,400 10,700 263,613 3,005,188,200
18/09/2020 10,700 0.30 2.80 10,450 10,900 10,450 46,527 497,838,900
17/09/2020 10,450 -0.10 -0.96 10,500 10,600 10,300 66,951 699,637,950
16/09/2020 10,500 -0.10 -0.95 10,600 10,700 10,500 35,813 376,036,500
15/09/2020 10,600 -0.30 -2.83 10,900 10,950 10,450 44,904 475,982,400
14/09/2020 10,900 0.40 3.67 10,500 10,950 10,500 89,023 970,350,700
11/09/2020 10,500 0.10 0.95 10,450 10,500 10,350 29,692 311,766,000
10/09/2020 10,450 0.10 0.96 10,300 10,500 10,300 45,487 475,339,150
09/09/2020 10,300 0.10 0.97 10,200 10,350 10,100 455,020 4,686,706,000
08/09/2020 10,200 0.00 ■■ 0.00 10,200 10,350 10,150 36,078 367,995,600
07/09/2020 10,200 -0.20 -1.96 10,350 10,450 10,200 56,047 571,679,400
04/09/2020 10,350 0.00 ■■ 0.00 10,300 10,450 10,150 35,346 365,831,100
03/09/2020 10,300 -0.20 -1.94 10,500 10,600 10,300 35,643 367,122,900
01/09/2020 10,500 0.10 0.95 10,450 10,700 10,150 59,966 629,643,000
31/08/2020 10,450 -0.40 -3.83 10,800 10,800 10,450 55,425 579,191,250
28/08/2020 10,800 -0.30 -2.78 11,050 11,400 10,800 104,920 1,133,136,000
27/08/2020 11,050 0.50 4.52 10,600 11,100 10,550 151,984 1,679,423,200
26/08/2020 10,600 0.20 1.89 10,400 10,600 10,300 71,133 754,009,800
25/08/2020 10,400 0.10 0.96 10,300 10,600 10,300 37,296 387,878,400
24/08/2020 10,300 0.10 0.97 10,200 10,350 10,150 33,913 349,303,900
22/08/2020 10,200 -0.10 -0.98 10,300 10,400 10,100 43,595 444,669,000
21/08/2020 10,200 -0.10 -0.98 10,300 10,400 10,100 43,595 444,669,000
20/08/2020 10,300 -0.10 -0.97 10,400 10,600 10,200 41,492 427,367,600
19/08/2020 10,400 -0.10 -0.96 10,500 10,600 10,350 17,337 180,304,800
18/08/2020 10,500 0.00 ■■ 0.00 10,500 10,750 10,450 54,128 568,344,000
17/08/2020 10,500 0.30 2.86 10,200 10,500 10,100 51,246 538,083,000
14/08/2020 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 41,363 421,902,600
13/08/2020 10,200 0.30 2.94 9,890 10,250 9,700 40,649 414,619,800
12/08/2020 9,890 0.10 1.01 9,830 9,900 9,680 14,556 143,958,840
11/08/2020 9,830 -0.10 -1.02 9,960 10,000 9,830 18,586 182,700,380
10/08/2020 9,960 0.00 ■■ 0.00 10,000 10,100 9,900 28,912 287,963,520
09/08/2020 10,000 -0.20 -2.00 10,150 10,150 9,950 16,966 169,660,000
07/08/2020 10,000 -0.20 -2.00 10,150 10,150 9,950 16,966 169,660,000
06/08/2020 10,150 0.00 ■■ 0.00 10,200 10,250 9,900 16,693 169,433,950
05/08/2020 10,200 0.30 2.94 9,900 10,200 9,750 29,878 304,755,600
04/08/2020 9,900 0.00 ■■ 0.00 9,900 10,150 9,800 15,460 153,054,000
03/08/2020 9,900 0.40 4.04 9,500 9,900 9,500 27,754 274,764,600
31/07/2020 9,500 0.30 3.16 9,250 9,870 9,100 34,119 324,130,500
30/07/2020 9,250 0.20 2.16 9,100 9,400 9,020 13,314 123,154,500
29/07/2020 9,100 -0.50 -5.49 9,600 9,200 8,930 51,273 466,584,300
28/07/2020 9,600 0.20 2.08 9,400 9,700 8,850 44,999 431,990,400
27/07/2020 9,400 -0.70 -7.45 10,100 9,800 9,400 29,523 277,516,200
24/07/2020 10,100 -0.80 -7.92 10,900 10,500 9,660 75,929 766,882,900
23/07/2020 10,900 0.10 0.92 10,800 11,200 10,800 23,147 252,302,300
22/07/2020 10,800 -0.10 -0.93 10,900 11,000 10,750 17,213 185,900,400
21/07/2020 10,900 -0.20 -1.83 11,100 11,100 10,550 33,250 362,425,000
20/07/2020 11,100 -0.20 -1.80 11,300 11,500 11,050 35,610 395,271,000
17/07/2020 11,300 -0.10 -0.88 11,450 11,600 11,250 32,531 367,600,300
16/07/2020 11,450 -0.20 -1.75 11,650 11,700 11,350 33,615 384,891,750
15/07/2020 11,650 0.10 0.86 11,600 11,700 11,550 39,242 457,169,300
14/07/2020 11,600 -0.10 -0.86 11,650 11,650 11,400 48,735 565,326,000
13/07/2020 11,650 -0.10 -0.86 11,750 11,950 11,600 15,630 182,089,500
10/07/2020 11,750 0.00 ■■ 0.00 11,750 12,000 11,200 29,262 343,828,500
09/07/2020 11,750 0.80 6.81 11,000 11,750 11,300 98,022 1,151,758,500
08/07/2020 11,000 0.20 1.82 10,800 11,050 10,800 20,723 227,953,000
07/07/2020 10,800 0.00 ■■ 0.00 10,850 11,200 10,700 38,047 410,907,600
06/07/2020 10,850 0.20 1.84 10,700 10,950 10,600 30,431 330,176,350
03/07/2020 10,700 -0.10 -0.93 10,800 10,900 10,600 35,257 377,249,900
02/07/2020 10,800 -0.30 -2.78 11,050 11,500 10,800 40,906 441,784,800
01/07/2020 11,050 0.70 6.33 10,400 11,100 10,050 42,993 475,072,650
30/06/2020 10,400 -0.30 -2.88 10,650 10,800 9,910 74,049 770,109,600
29/06/2020 10,650 -1.80 -16.90 12,450 11,400 10,650 71,939 766,150,350
26/06/2020 12,450 -0.20 -1.61 12,650 12,800 12,400 395,340 4,921,983,000
25/06/2020 12,650 -0.20 -1.58 12,800 12,900 12,300 44,225 559,446,250
24/06/2020 12,800 0.30 2.34 12,500 13,250 12,500 102,980 1,318,144,000
23/06/2020 12,500 0.50 4.00 12,000 12,750 11,800 90,724 1,134,050,000
22/06/2020 12,000 0.10 0.83 11,950 12,400 11,800 64,978 779,736,000
19/06/2020 11,950 0.80 6.69 11,200 11,950 11,400 140,384 1,677,588,800
18/06/2020 11,200 0.70 6.25 10,500 11,200 10,200 74,531 834,747,200
17/06/2020 10,500 0.35 3.33 10,150 10,600 10,000 611,520 6,420,960,000
16/06/2020 10,150 0.20 1.97 9,990 10,300 9,600 30,729 311,899,350
15/06/2020 9,990 0.00 ■■ 0.00 10,000 10,200 9,700 20,485 204,645,150
12/06/2020 10,000 -0.70 -7.00 10,700 10,600 10,000 21,509 215,090,000
11/06/2020 10,700 0.60 5.61 10,050 10,750 10,500 90,383 967,098,100
10/06/2020 10,050 0.20 1.99 9,820 10,200 9,700 30,448 306,002,400
09/06/2020 9,900 0.10 1.01 9,780 9,990 9,750 7,621 75,447,900
08/06/2020 9,780 -0.20 -2.04 9,990 10,150 9,700 18,805 183,912,900
06/06/2020 9,990 0.00 ■■ 0.00 10,000 10,050 9,950 13,799 137,852,010
05/06/2020 9,990 0.00 ■■ 0.00 10,000 10,050 9,950 13,799 137,852,010
04/06/2020 10,000 0.00 ■■ 0.00 10,000 10,300 9,810 15,656 156,560,000
03/06/2020 10,000 0.40 4.00 9,650 10,300 9,630 19,609 196,090,000
02/06/2020 9,650 0.10 1.04 9,510 9,900 9,510 8,907 85,952,550
01/06/2020 9,510 -0.30 -3.15 9,760 9,810 9,410 11,904 113,207,040
31/05/2020 9,760 0.00 ■■ 0.00 9,760 10,000 9,500 5,572 54,382,720
29/05/2020 9,760 0.00 ■■ 0.00 9,760 10,000 9,500 5,572 54,382,720
28/05/2020 9,760 0.00 ■■ 0.00 9,750 10,050 9,500 12,703 123,981,280
27/05/2020 9,750 -0.20 -2.05 9,950 9,950 9,400 14,459 140,975,250
26/05/2020 9,950 -0.10 -1.01 10,000 10,500 9,500 23,950 238,302,500
25/05/2020 10,000 -0.80 -8.00 10,750 11,500 10,000 19,775 197,750,000
24/05/2020 10,750 0.70 6.51 10,050 10,750 10,050 65,786 707,199,500
22/05/2020 10,750 0.70 6.51 10,050 10,750 10,050 65,786 707,199,500
21/05/2020 10,050 0.60 5.97 9,430 10,050 10,000 44,422 446,441,100
20/05/2020 9,430 0.60 6.36 8,820 9,430 9,400 39,157 369,250,510
19/05/2020 8,820 0.60 6.80 8,250 8,820 8,200 9,847 86,850,540
18/05/2020 8,250 0.00 ■■ 0.00 8,250 8,250 8,200 3,010 24,832,500
17/05/2020 8,250 0.10 1.21 8,200 8,250 8,010 1,306 10,774,500
15/05/2020 8,250 0.10 1.21 8,200 8,250 8,010 1,306 10,774,500
14/05/2020 8,200 -0.10 -1.22 8,300 8,350 8,200 1,643 13,472,600
13/05/2020 8,300 0.00 ■■ 0.00 8,300 8,330 8,000 3,366 27,937,800
12/05/2020 12,000 -0.50 -4.00 12,500 12,000 12,000 20,000 240,000,000
14/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50,000 625,000,000
13/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50,000 625,000,000
12/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50,000 625,000,000
11/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50,000 625,000,000
10/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50,000 625,000,000
09/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 70,000 875,000,000
08/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 70,000 875,000,000
07/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 70,000 875,000,000
06/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
05/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
04/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
03/03/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
02/03/2020 12,500 1.00 8.70 11,500 12,500 12,500 20,000 250,000,000
24/02/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 500,000 5,750,000,000
23/02/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 500,000 5,750,000,000
22/02/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 500,000 5,750,000,000
21/02/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 500,000 5,750,000,000
20/02/2020 11,500 -0.15 -1.29 11,650 11,500 11,500 500,000 5,750,000,000
19/02/2020 11,650 0.00 ■■ 0.00 11,650 11,800 11,500 550,000 6,340,000,000
18/02/2020 11,650 0.00 ■■ 0.00 11,650 11,800 11,500 550,000 6,340,000,000
17/02/2020 11,650 -0.15 -1.27 11,800 11,800 11,500 550,000 6,340,000,000
16/02/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50,000 590,000,000
15/02/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50,000 590,000,000
14/02/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50,000 590,000,000
13/02/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50,000 590,000,000
12/02/2020 11,800 -0.20 -1.67 12,000 11,800 11,800 50,000 590,000,000
06/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
05/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
04/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
03/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40,000 480,000,000
02/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40,000 480,000,000
01/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40,000 480,000,000
31/12/2019 12,000 -0.17 -1.37 12,167 12,000 12,000 40,000 480,000,000
30/12/2019 12,167 -0.08 -0.68 12,250 12,500 12,000 1,040,000 12,980,000,000
29/12/2019 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 1,020,000 12,740,000,000
28/12/2019 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 1,020,000 12,740,000,000
27/12/2019 12,250 -0.25 -2.00 12,500 12,500 12,000 1,020,000 12,740,000,000
26/12/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000,000 12,500,000,000
25/12/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000,000 12,500,000,000
24/12/2019 12,500 0.10 0.81 12,400 12,500 12,500 1,000,000 12,500,000,000
23/12/2019 12,400 0.10 0.81 12,300 12,500 12,300 1,030,000 12,869,000,000
22/12/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 30,000 369,000,000
21/12/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 30,000 369,000,000
20/12/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 30,000 369,000,000
19/12/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 30,000 369,000,000
18/12/2019 12,300 -0.10 -0.81 12,400 12,300 12,300 30,000 369,000,000
17/12/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 530,000 6,619,000,000
16/12/2019 12,400 -0.10 -0.80 12,500 12,500 12,300 530,000 6,619,000,000
15/12/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500,000 6,250,000,000
14/12/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500,000 6,250,000,000
13/12/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500,000 6,250,000,000
12/12/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500,000 6,250,000,000
11/12/2019 12,500 -0.35 -2.72 12,850 12,500 12,500 500,000 6,250,000,000
10/12/2019 12,850 -0.12 -0.90 12,967 13,200 12,500 2,500,000 31,950,000,000
09/12/2019 12,967 0.00 ■■ 0.00 12,967 13,200 12,500 2,000,000 25,700,000,000
08/12/2019 12,967 0.00 ■■ 0.00 12,967 13,200 12,500 2,000,000 25,700,000,000
07/12/2019 12,967 0.00 ■■ 0.00 12,967 13,200 12,500 2,000,000 25,700,000,000
06/12/2019 12,967 0.17 1.30 12,800 13,200 12,500 2,000,000 25,700,000,000
05/12/2019 12,800 0.10 0.79 12,700 13,200 12,300 2,030,000 26,069,000,000
04/12/2019 12,700 -0.07 -0.56 12,771 13,200 12,300 2,380,000 30,444,000,000
03/12/2019 12,771 -0.14 -1.10 12,913 13,200 12,300 3,280,000 42,324,000,000
02/12/2019 12,913 0.00 ■■ 0.00 12,913 13,200 12,300 2,080,000 27,184,000,000
01/12/2019 12,913 0.00 ■■ 0.00 12,913 13,200 12,300 2,080,000 27,184,000,000
30/11/2019 12,913 0.00 ■■ 0.00 12,913 13,200 12,300 2,080,000 27,184,000,000
29/11/2019 12,913 -0.01 -0.05 12,920 13,200 12,300 2,080,000 27,184,000,000
28/11/2019 12,920 -0.02 -0.15 12,940 13,500 12,300 2,300,000 30,132,000,000
27/11/2019 12,940 0.04 0.31 12,900 13,500 12,400 2,320,000 30,388,000,000
26/11/2019 12,900 0.03 0.23 12,870 13,500 12,400 2,670,000 34,763,000,000
25/11/2019 12,870 0.24 1.91 12,629 13,500 12,400 1,770,000 22,883,000,000
24/11/2019 12,629 0.00 ■■ 0.00 12,629 13,500 12,400 990,000 12,573,000,000
23/11/2019 12,629 0.00 ■■ 0.00 12,629 13,500 12,400 990,000 12,573,000,000
22/11/2019 12,629 -0.03 -0.21 12,656 13,500 12,400 990,000 12,573,000,000
21/11/2019 12,656 0.09 0.68 12,571 13,500 12,400 1,990,000 25,323,000,000
20/11/2019 12,571 -0.01 -0.10 12,583 13,000 12,500 1,770,000 22,375,000,000
19/11/2019 12,583 -0.04 -0.33 12,625 13,000 12,500 1,720,000 21,750,000,000
18/11/2019 12,625 0.00 ■■ 0.00 12,625 13,000 12,500 1,120,000 14,250,000,000
17/11/2019 12,625 -0.04 -0.33 12,667 13,000 12,500 1,120,000 14,250,000,000
16/11/2019 12,667 -0.13 -1.04 12,800 13,000 12,500 1,100,000 14,000,000,000
15/11/2019 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 3,100,000 40,000,000,000
14/11/2019 12,800 -0.03 -0.26 12,833 13,000 12,500 3,100,000 40,000,000,000
13/11/2019 12,833 0.00 ■■ 0.00 12,833 13,000 12,500 2,100,000 27,250,000,000
12/11/2019 12,833 0.00 ■■ 0.00 12,833 13,000 12,500 2,100,000 27,250,000,000
11/11/2019 12,833 -0.17 -1.28 13,000 13,000 12,500 2,100,000 27,250,000,000
10/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,050,000 26,650,000,000
09/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,050,000 26,650,000,000
08/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,050,000 26,650,000,000
07/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
06/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
05/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
04/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
28/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
27/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
26/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
25/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
24/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
23/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
22/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 110,000 1,430,000,000
21/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 110,000 1,430,000,000
20/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 60,000 780,000,000
19/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 60,000 780,000,000
18/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 60,000 780,000,000
17/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 60,000 780,000,000
16/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100,000 1,300,000,000
15/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100,000 1,300,000,000
14/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 80,000 1,040,000,000
13/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 80,000 1,040,000,000
12/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 80,000 1,040,000,000
11/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 80,000 1,040,000,000
10/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 80,000 1,040,000,000
09/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 80,000 1,040,000,000
08/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 40,000 520,000,000
07/10/2019 13,000 -0.50 -3.70 13,500 13,000 13,000 40,000 520,000,000
18/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200,000 2,700,000,000
17/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200,000 2,700,000,000
16/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200,000 2,700,000,000
15/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200,000 2,700,000,000
14/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200,000 2,700,000,000
13/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200,000 2,700,000,000
12/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200,000 2,700,000,000
11/09/2019 13,500 -0.20 -1.46 13,700 13,500 13,500 200,000 2,700,000,000
03/09/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10,000 137,000,000
02/09/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10,000 137,000,000
01/09/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10,000 137,000,000
31/08/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10,000 137,000,000
30/08/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10,000 137,000,000
29/08/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10,000 137,000,000
28/08/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10,000 137,000,000
27/08/2019 13,700 -0.05 -0.36 13,750 13,700 13,700 20,000 274,000,000
26/08/2019 13,750 0.00 ■■ 0.00 13,750 13,800 13,700 110,000 1,517,000,000
25/08/2019 13,750 0.00 ■■ 0.00 13,750 13,800 13,700 110,000 1,517,000,000
24/08/2019 13,750 0.00 ■■ 0.00 13,750 13,800 13,700 110,000 1,517,000,000
23/08/2019 13,750 0.00 ■■ 0.00 13,750 13,800 13,700 110,000 1,517,000,000
22/08/2019 13,750 -0.08 -0.60 13,833 13,800 13,700 110,000 1,517,000,000
21/08/2019 13,833 0.00 ■■ 0.00 13,833 14,000 13,700 140,000 1,937,000,000
20/08/2019 13,833 -0.07 -0.48 13,900 14,000 13,700 140,000 1,937,000,000
19/08/2019 13,900 -0.10 -0.71 14,000 14,000 13,800 130,000 1,800,000,000
18/08/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
17/08/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
16/08/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
15/08/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
14/08/2019 14,000 -0.20 -1.41 14,200 14,000 14,000 30,000 420,000,000
13/08/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
12/08/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
11/08/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
10/08/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
09/08/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
08/08/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
07/08/2019 14,200 -0.05 -0.35 14,250 14,200 14,200 50,000 710,000,000
06/08/2019 14,250 0.00 ■■ 0.00 14,250 14,300 14,200 100,000 1,425,000,000
05/08/2019 14,250 0.00 ■■ 0.00 14,250 14,300 14,200 100,000 1,425,000,000
04/08/2019 14,250 0.00 ■■ 0.00 14,250 14,300 14,200 100,000 1,425,000,000
03/08/2019 14,250 0.00 ■■ 0.00 14,250 14,300 14,200 100,000 1,425,000,000
02/08/2019 14,250 0.00 ■■ 0.00 14,250 14,300 14,200 100,000 1,425,000,000
01/08/2019 14,250 0.02 0.12 14,233 14,300 14,200 100,000 1,425,000,000
31/07/2019 14,233 0.00 ■■ 0.00 14,233 14,300 14,200 150,000 2,135,000,000
30/07/2019 14,233 0.03 0.23 14,200 14,300 14,200 150,000 2,135,000,000
29/07/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100,000 1,420,000,000
28/07/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
27/07/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
26/07/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,000 710,000,000
25/07/2019 14,200 -0.10 -0.70 14,300 14,200 14,200 50,000 710,000,000
22/07/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 30,000 429,000,000
21/07/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 30,000 429,000,000
20/07/2019 14,300 0.30 2.14 14,000 14,300 14,300 30,000 429,000,000
19/07/2019 14,000 0.07 0.48 13,933 14,300 13,700 50,000 703,000,000
18/07/2019 13,933 0.03 0.24 13,900 14,300 13,700 150,000 2,083,000,000
17/07/2019 13,900 0.05 0.36 13,850 14,300 13,700 1,150,000 15,883,000,000
16/07/2019 13,850 0.17 1.21 13,685 14,300 13,500 1,300,000 17,933,000,000
15/07/2019 13,685 0.00 ■■ 0.00 13,685 14,500 13,000 2,640,000 36,999,000,000
14/07/2019 13,685 0.05 0.36 13,636 14,500 13,000 2,640,000 36,999,000,000
13/07/2019 13,636 0.00 ■■ 0.00 13,636 14,500 13,000 2,940,000 40,899,000,000
12/07/2019 13,636 0.07 0.48 13,571 14,500 13,000 2,940,000 40,899,000,000
11/07/2019 13,571 0.02 0.13 13,554 14,500 12,800 3,920,000 53,425,000,000
10/07/2019 13,554 0.10 0.77 13,450 14,500 12,800 3,820,000 52,045,000,000
09/07/2019 13,450 0.45 3.46 13,000 14,500 12,800 2,870,000 38,845,000,000
08/07/2019 13,000 0.07 0.52 12,933 13,200 12,800 1,470,000 18,920,000,000
07/07/2019 12,933 0.00 ■■ 0.00 12,933 13,000 12,800 1,400,000 18,000,000,000
06/07/2019 12,933 0.03 0.26 12,900 13,000 12,800 1,400,000 18,000,000,000
05/07/2019 12,900 0.03 0.26 12,867 13,000 12,800 1,100,000 14,100,000,000
04/07/2019 12,867 -0.07 -0.51 12,933 13,000 12,800 1,110,000 14,228,000,000
03/07/2019 12,933 0.00 ■■ 0.00 12,933 13,000 12,800 1,110,000 14,428,000,000
02/07/2019 12,933 -0.02 -0.13 12,950 13,000 12,800 1,110,000 14,428,000,000
01/07/2019 12,950 0.00 ■■ 0.00 12,950 13,000 12,800 1,330,000 17,288,000,000
30/06/2019 12,950 0.00 ■■ 0.00 12,950 13,000 12,800 1,330,000 17,288,000,000
29/06/2019 12,950 -0.01 -0.08 12,960 13,000 12,800 1,330,000 17,288,000,000
28/06/2019 12,960 0.00 ■■ 0.00 12,960 13,000 12,800 1,380,000 17,938,000,000
27/06/2019 12,960 -0.04 -0.31 13,000 13,000 12,800 1,380,000 17,938,000,000
26/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,370,000 17,810,000,000
25/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 370,000 4,810,000,000
24/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 470,000 6,110,000,000
23/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150,000 1,950,000,000
22/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150,000 1,950,000,000
21/06/2019 13,000 0.25 1.96 12,750 13,000 13,000 150,000 1,950,000,000
20/06/2019 12,750 0.00 ■■ 0.00 12,750 13,000 12,500 150,000 1,925,000,000
19/06/2019 12,750 0.08 0.66 12,667 13,000 12,500 150,000 1,925,000,000
18/06/2019 12,667 -0.13 -1.04 12,800 13,000 12,500 250,000 3,175,000,000
17/06/2019 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 500,000 6,415,000,000
16/06/2019 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 600,000 7,715,000,000
15/06/2019 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 600,000 7,715,000,000
14/06/2019 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 600,000 7,715,000,000
13/06/2019 12,800 -0.06 -0.47 12,860 13,000 12,500 600,000 7,715,000,000
12/06/2019 12,860 0.00 ■■ 0.00 12,860 13,000 12,500 550,000 7,090,000,000
11/06/2019 12,860 -0.14 -1.08 13,000 13,000 12,500 550,000 7,090,000,000
10/06/2019 13,000 -0.20 -1.52 13,200 13,000 13,000 200,000 2,600,000,000
07/06/2019 13,200 0.40 3.13 12,800 13,200 13,200 20,000 264,000,000
06/06/2019 12,800 0.00 ■■ 0.00 12,800 13,200 12,600 420,000 5,304,000,000
05/06/2019 12,800 0.00 ■■ 0.00 12,800 13,200 12,600 420,000 5,304,000,000
04/06/2019 12,800 0.00 ■■ 0.00 12,800 13,200 12,600 420,000 5,304,000,000
03/06/2019 12,800 0.00 ■■ 0.00 12,800 13,200 12,600 420,000 5,304,000,000
02/06/2019 12,800 0.00 ■■ 0.00 12,800 13,200 12,600 420,000 5,304,000,000
01/06/2019 12,800 0.26 2.07 12,540 13,200 12,600 420,000 5,304,000,000
31/05/2019 12,540 0.17 1.33 12,375 13,200 11,800 520,000 6,519,000,000
30/05/2019 12,375 0.23 1.85 12,150 12,600 11,800 500,000 6,255,000,000
29/05/2019 12,150 1.08 9.71 11,075 12,500 11,800 100,000 1,215,000,000
28/05/2019 11,075 0.00 ■■ 0.00 11,075 12,500 10,000 211,500 2,330,000,000
27/05/2019 11,075 0.00 ■■ 0.00 11,075 12,500 10,000 211,500 2,330,000,000
26/05/2019 11,075 0.00 ■■ 0.00 11,075 12,500 10,000 211,500 2,330,000,000
25/05/2019 11,075 0.48 4.48 10,600 12,500 10,000 211,500 2,330,000,000
24/05/2019 10,600 -0.28 -2.53 10,875 11,800 10,000 161,500 1,705,000,000
23/05/2019 10,875 0.00 ■■ 0.00 10,875 12,000 10,000 171,500 1,810,000,000
22/05/2019 10,875 -0.21 -1.88 11,083 12,000 10,000 171,500 1,810,000,000
21/05/2019 11,083 -0.54 -4.66 11,625 12,000 10,000 371,500 4,110,000,000
20/05/2019 11,625 0.00 ■■ 0.00 11,625 12,000 11,500 260,000 2,995,000,000
19/05/2019 11,625 0.00 ■■ 0.00 11,625 12,000 11,500 260,000 2,995,000,000
18/05/2019 11,625 0.00 ■■ 0.00 11,625 12,000 11,500 260,000 2,995,000,000
17/05/2019 11,625 0.00 ■■ 0.00 11,625 12,000 11,500 260,000 2,995,000,000
16/05/2019 11,625 0.29 2.51 11,340 12,000 11,500 260,000 2,995,000,000
15/05/2019 11,340 -0.06 -0.53 11,400 11,700 10,700 450,000 5,085,000,000
14/05/2019 11,400 0.10 0.88 11,300 11,700 10,700 500,000 5,670,000,000
13/05/2019 11,300 0.00 ■■ 0.00 11,300 11,700 10,700 360,000 4,022,000,000
12/05/2019 11,300 0.00 ■■ 0.00 11,300 11,700 10,700 360,000 4,022,000,000
11/05/2019 11,300 0.00 ■■ 0.00 11,300 11,700 10,700 360,000 4,022,000,000
10/05/2019 11,300 0.00 ■■ 0.00 11,300 11,700 10,700 360,000 4,022,000,000
09/05/2019 11,300 -0.12 -1.05 11,420 11,700 10,700 360,000 4,022,000,000
08/05/2019 11,420 0.05 0.47 11,367 11,700 10,700 260,000 2,952,000,000
07/05/2019 11,367 0.37 3.34 11,000 11,700 10,700 110,000 1,237,000,000
30/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100,000 1,100,000,000
29/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
28/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
27/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
26/04/2019 11,000 0.07 0.61 10,933 11,000 11,000 200,000 2,200,000,000
25/04/2019 10,933 -0.17 -1.50 11,100 11,000 10,800 1,200,000 13,000,000,000
24/04/2019 11,100 0.00 ■■ 0.00 11,100 11,500 10,800 1,330,000 14,474,000,000
23/04/2019 11,100 -0.02 -0.18 11,120 11,500 10,800 1,330,000 14,474,000,000
22/04/2019 11,120 -0.03 -0.27 11,150 11,500 10,800 1,230,000 13,374,000,000
21/04/2019 11,150 0.00 ■■ 0.00 11,150 11,500 10,800 1,130,000 12,274,000,000
20/04/2019 11,150 0.00 ■■ 0.00 11,150 11,500 10,800 1,130,000 12,274,000,000
19/04/2019 11,150 0.00 ■■ 0.00 11,150 11,500 10,800 1,130,000 12,274,000,000
18/04/2019 11,150 -0.35 -3.04 11,500 11,500 10,800 1,130,000 12,274,000,000
17/04/2019 11,500 -0.70 -5.74 12,200 12,200 10,800 1,030,000 12,524,000,000
16/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000,000 12,200,000,000
15/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000,000 12,200,000,000
14/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000,000 12,200,000,000
13/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000,000 12,200,000,000
12/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000,000 12,200,000,000
11/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000,000 12,200,000,000
10/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000,000 12,200,000,000
09/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 60,000 732,000,000
08/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 60,000 732,000,000
07/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 60,000 732,000,000
06/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 60,000 732,000,000
05/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 60,000 732,000,000
04/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 60,000 732,000,000
03/04/2019 12,200 0.10 0.83 12,100 12,200 12,200 60,000 732,000,000
02/04/2019 12,100 0.22 1.83 11,883 12,200 12,000 2,060,000 24,732,000,000
01/04/2019 11,883 0.00 ■■ 0.00 11,883 12,000 11,500 3,140,000 37,160,000,000
31/03/2019 11,883 0.00 ■■ 0.00 11,883 12,000 11,500 3,140,000 37,160,000,000
30/03/2019 11,883 0.00 ■■ 0.00 11,883 12,000 11,500 3,140,000 37,160,000,000
29/03/2019 11,883 0.00 ■■ 0.00 11,883 12,000 11,500 3,140,000 37,160,000,000
28/03/2019 11,883 0.00 ■■ 0.00 11,883 12,000 11,500 3,140,000 37,160,000,000
27/03/2019 11,883 0.00 ■■ 0.00 11,883 12,000 11,500 3,140,000 37,160,000,000
26/03/2019 11,883 0.05 0.42 11,833 12,000 11,500 3,140,000 37,160,000,000
25/03/2019 11,833 1.33 12.70 10,500 12,000 11,500 1,040,000 11,980,000,000
21/03/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
20/03/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
19/03/2019 10,500 -0.50 -4.55 11,000 10,500 10,500 100,000 1,050,000,000
18/03/2019 11,000 0.00 ■■ 0.00 11,000 11,500 10,500 110,000 1,165,000,000
17/03/2019 11,000 0.00 ■■ 0.00 11,000 11,500 10,500 110,000 1,165,000,000
16/03/2019 11,000 0.00 ■■ 0.00 11,000 11,500 10,500 110,000 1,165,000,000
15/03/2019 11,000 0.00 ■■ 0.00 11,000 11,500 10,500 110,000 1,165,000,000
14/03/2019 11,000 -0.50 -4.35 11,500 11,500 10,500 110,000 1,165,000,000
13/03/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10,000 115,000,000
12/03/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10,000 115,000,000
11/03/2019 11,500 2.80 32.18 8,700 11,500 11,500 10,000 115,000,000
15/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20,000 174,000,000
14/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20,000 174,000,000
13/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20,000 174,000,000
12/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20,000 174,000,000
11/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20,000 174,000,000
10/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20,000 174,000,000
09/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20,000 174,000,000
08/02/2019 8,700 -1.30 -13.00 10,000 8,700 8,700 20,000 174,000,000
06/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
05/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
04/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
03/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
02/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
01/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
31/01/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
30/01/2019 10,000 1.00 11.11 9,000 10,000 10,000 10,000 100,000,000
26/01/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
25/01/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
24/01/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
23/01/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
22/01/2019 9,000 0.50 5.88 8,500 9,000 9,000 1,000,000 9,000,000,000
21/01/2019 8,500 0.00 ■■ 0.00 8,500 9,000 7,500 1,060,000 9,465,000,000
20/01/2019 8,500 0.00 ■■ 0.00 8,500 9,000 7,500 1,060,000 9,465,000,000
19/01/2019 8,500 0.25 3.03 8,250 9,000 7,500 1,060,000 9,465,000,000
18/01/2019 8,250 0.42 5.32 7,833 9,000 7,500 60,000 465,000,000
17/01/2019 7,833 0.00 ■■ 0.00 7,833 9,000 7,000 80,000 605,000,000
16/01/2019 7,833 0.00 ■■ 0.00 7,833 9,000 7,000 80,000 605,000,000
15/01/2019 7,833 0.00 ■■ 0.00 7,833 9,000 7,000 80,000 605,000,000
14/01/2019 7,833 0.83 11.90 7,000 9,000 7,000 80,000 605,000,000
13/01/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
12/01/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
11/01/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
10/01/2019 7,000 -5.00 -41.67 12,000 7,000 7,000 20,000 140,000,000
31/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 25,000 300,000,000
30/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 25,000 300,000,000
29/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 75,000 900,000,000
28/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 75,000 900,000,000
27/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 75,000 900,000,000
26/10/2018 12,000 -0.33 -2.70 12,333 12,000 12,000 75,000 900,000,000
25/10/2018 12,333 0.00 ■■ 0.00 12,333 13,000 12,000 125,000 1,550,000,000
24/10/2018 12,333 -0.17 -1.34 12,500 13,000 12,000 125,000 1,550,000,000
23/10/2018 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 100,000 1,250,000,000
22/10/2018 12,500 -0.50 -3.85 13,000 13,000 12,000 100,000 1,250,000,000
21/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
20/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
19/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
18/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 50,000 650,000,000
11/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000,000 13,000,000,000
10/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000,000 13,000,000,000
09/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000,000 13,000,000,000
08/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000,000 13,000,000,000
07/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000,000 13,000,000,000
06/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,120,000 14,560,000,000
05/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,120,000 14,560,000,000
04/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,120,000 14,560,000,000
03/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120,000 1,560,000,000
02/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120,000 1,560,000,000
01/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120,000 1,560,000,000
31/08/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120,000 1,560,000,000
30/08/2018 13,000 -1.00 -7.14 14,000 13,000 13,000 120,000 1,560,000,000
08/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 16,500 231,000,000
07/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 16,500 231,000,000
06/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 16,500 231,000,000
05/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 16,500 231,000,000
04/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 16,500 231,000,000
03/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 16,500 231,000,000
02/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 16,500 231,000,000
01/08/2018 14,000 -4.50 -24.32 18,500 14,000 14,000 16,500 231,000,000
24/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10,000 185,000,000
23/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10,000 185,000,000
22/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10,000 185,000,000
21/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10,000 185,000,000
20/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10,000 185,000,000
19/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10,000 185,000,000
18/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
17/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
16/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20,000 370,000,000
15/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20,000 370,000,000
14/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20,000 370,000,000
13/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20,000 370,000,000
12/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20,000 370,000,000
11/06/2018 18,500 -1.00 -5.13 19,500 18,500 18,500 20,000 370,000,000
13/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
12/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
11/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
10/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
09/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
08/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
07/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
06/04/2018 19,500 1.50 8.33 18,000 19,500 19,500 20,000 390,000,000
04/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50,000 900,000,000
03/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50,000 900,000,000
02/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50,000 900,000,000
01/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50,000 900,000,000
31/01/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50,000 900,000,000
30/01/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50,000 900,000,000
29/01/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50,000 900,000,000
28/01/2018 18,000 -1.50 -7.69 19,500 18,000 18,000 50,000 900,000,000
20/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
19/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
18/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
17/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
16/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
15/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
14/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20,000 390,000,000
13/12/2017 19,500 -1.00 -4.88 20,500 19,500 19,500 20,000 390,000,000
05/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500,000 10,250,000,000
04/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500,000 10,250,000,000
03/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500,000 10,250,000,000
02/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500,000 10,250,000,000
01/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500,000 10,250,000,000
30/11/2017 20,500 0.65 3.27 19,850 20,500 20,500 500,000 10,250,000,000
29/11/2017 19,850 0.00 ■■ 0.00 19,850 20,500 19,200 520,000 10,634,000,000
28/11/2017 19,850 0.65 3.39 19,200 20,500 19,200 520,000 10,634,000,000
27/11/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 20,000 384,000,000
26/11/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 20,000 384,000,000
25/11/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 20,000 384,000,000
24/11/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 20,000 384,000,000
23/11/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 20,000 384,000,000
22/11/2017 19,200 -0.20 -1.03 19,400 19,200 19,200 20,000 384,000,000
18/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10,000 194,000,000
17/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10,000 194,000,000
16/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10,000 194,000,000
15/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10,000 194,000,000
14/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10,000 194,000,000
13/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10,000 194,000,000
12/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10,000 194,000,000
11/11/2017 19,400 -0.30 -1.52 19,700 19,400 19,400 10,000 194,000,000
08/11/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 20,000 394,000,000
07/11/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 20,000 394,000,000
06/11/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 20,000 394,000,000
05/11/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 20,000 394,000,000
04/11/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 20,000 394,000,000
03/11/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 20,000 394,000,000
02/11/2017 19,700 -0.15 -0.76 19,850 19,700 19,700 20,000 394,000,000
01/11/2017 19,850 -0.15 -0.75 20,000 20,000 19,700 40,000 794,000,000
31/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
30/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
29/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
28/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
27/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
26/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
25/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
23/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
22/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
21/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
20/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
19/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
18/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
17/10/2017 20,000 0.50 2.56 19,500 20,000 20,000 20,000 400,000,000
16/10/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100,000 1,950,000,000
15/10/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100,000 1,950,000,000
14/10/2017 19,500 -0.13 -0.64 19,625 19,500 19,500 100,000 1,950,000,000
13/10/2017 19,625 0.00 ■■ 0.00 19,625 20,000 19,500 200,000 3,925,000,000
12/10/2017 19,625 0.21 1.09 19,413 20,000 19,500 200,000 3,925,000,000
11/10/2017 19,413 1.55 8.70 17,860 20,000 18,000 360,000 6,955,000,000
10/10/2017 17,860 -0.52 -2.85 18,383 21,000 2,300 460,000 8,120,000,000
09/10/2017 18,383 0.22 1.23 18,160 21,000 2,300 560,000 10,220,000,000
08/10/2017 18,160 0.00 ■■ 0.00 18,160 21,000 2,300 460,000 8,270,000,000
07/10/2017 18,160 0.00 ■■ 0.00 18,160 21,000 2,300 460,000 8,270,000,000
06/10/2017 18,160 0.40 2.23 17,763 21,000 2,300 460,000 8,270,000,000
05/10/2017 17,763 -0.42 -2.28 18,178 21,000 2,300 360,000 6,295,000,000
04/10/2017 18,178 0.82 4.71 17,360 21,500 2,300 410,000 7,370,000,000
03/10/2017 17,360 -2.82 -13.95 20,175 21,500 2,300 250,000 4,340,000,000
02/10/2017 20,175 0.83 4.26 19,350 21,500 17,200 200,000 4,035,000,000
01/10/2017 19,350 0.00 ■■ 0.00 19,350 21,500 17,200 100,000 1,935,000,000
30/09/2017 19,350 0.00 ■■ 0.00 19,350 21,500 17,200 100,000 1,935,000,000
29/09/2017 19,350 -1.35 -6.52 20,700 21,500 17,200 100,000 1,935,000,000
28/09/2017 20,700 0.00 ■■ 0.00 20,700 22,000 17,200 270,000 5,550,000,000
27/09/2017 20,700 0.25 1.22 20,450 22,000 17,200 270,000 5,550,000,000
26/09/2017 20,450 -0.22 -1.07 20,671 22,000 17,200 240,000 4,875,000,000
25/09/2017 20,671 -0.58 -2.72 21,250 22,000 17,200 290,000 5,975,000,000
24/09/2017 21,250 0.00 ■■ 0.00 21,250 22,000 20,000 240,000 5,115,000,000
23/09/2017 21,250 -0.04 -0.17 21,286 22,000 20,000 240,000 5,115,000,000
22/09/2017 21,286 0.00 ■■ 0.00 21,286 22,000 20,000 260,000 5,545,000,000
21/09/2017 21,286 0.12 0.56 21,167 22,000 20,000 260,000 5,545,000,000
20/09/2017 21,167 0.00 ■■ 0.00 21,167 22,000 20,000 90,000 1,930,000,000
19/09/2017 21,167 -0.58 -2.68 21,750 22,000 20,000 90,000 1,930,000,000
18/09/2017 21,750 0.25 1.16 21,500 22,000 21,500 70,000 1,530,000,000
17/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 20,000 430,000,000
16/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 20,000 430,000,000
15/09/2017 21,500 0.00 ■■ 0.00 0 21,500 21,500 20,000 430,000,000
01/01/1970 22,350 0.00 ■■ 0.00 22,350 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp