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 Nhiệt Điện Hải Phòng
Hai Phong Thermal Power SJC
Mã CK:      HND      14.30      +0.30 (+2.10%)      (cập nhật 16:00 29/03/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Điện
Website: www.ndhp.com.vn
HND » 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 14,300 0.30 2.10 14,000 14,300 14,000 2,080 29,744,000
28/03/2024 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 700 9,800,000
27/03/2024 14,100 0.10 0.71 14,000 14,100 13,900 1,380 19,458,000
26/03/2024 13,900 -0.10 -0.72 14,000 14,000 13,900 1,430 19,877,000
25/03/2024 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 350 4,935,000
22/03/2024 13,900 -0.10 -0.72 14,000 14,200 13,900 980 13,622,000
21/03/2024 14,000 -0.10 -0.71 14,100 14,100 13,800 1,130 15,820,000
20/03/2024 14,100 0.10 0.71 14,000 14,100 14,000 220 3,102,000
19/03/2024 14,100 0.10 0.71 14,000 14,100 13,900 1,080 15,228,000
18/03/2024 14,000 0.10 0.71 13,900 14,100 13,800 4,380 61,320,000
15/03/2024 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 190 2,641,000
14/03/2024 13,900 0.10 0.72 13,800 13,900 13,900 1,340 18,626,000
13/03/2024 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 760 10,564,000
12/03/2024 13,900 0.10 0.72 13,800 13,900 13,800 500 6,950,000
11/03/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,340 18,492,000
08/03/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 160 2,208,000
07/03/2024 13,900 0.20 1.44 13,700 13,900 13,700 1,050 14,595,000
06/03/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 1,460 20,148,000
05/03/2024 13,800 0.10 0.72 13,700 13,900 13,700 1,520 20,976,000
04/03/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 2,220 30,636,000
01/03/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 1,020 14,076,000
29/02/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 1,750 24,150,000
28/02/2024 13,900 0.20 1.44 13,700 13,900 13,700 700 9,730,000
27/02/2024 13,800 0.10 0.72 13,700 13,800 13,600 920 12,696,000
26/02/2024 13,700 -0.10 -0.73 13,800 13,900 13,600 1,070 14,659,000
23/02/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 570 7,866,000
22/02/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 790 10,902,000
21/02/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 390 5,382,000
20/02/2024 13,800 -0.10 -0.72 13,900 13,900 13,800 6,500 89,700,000
19/02/2024 13,900 0.20 1.44 13,700 13,900 13,800 7,500 104,250,000
16/02/2024 13,800 0.10 0.72 13,700 13,800 13,700 7,800 107,640,000
15/02/2024 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 11,200 153,440,000
07/02/2024 13,700 0.10 0.73 13,600 13,700 13,600 6,100 83,570,000
06/02/2024 13,700 0.10 0.73 13,600 13,700 13,600 9,400 128,780,000
05/02/2024 13,600 0.10 0.74 13,500 13,600 13,500 5,300 72,080,000
02/02/2024 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 5,300 72,080,000
01/02/2024 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 4,100 55,760,000
31/01/2024 13,600 -0.10 -0.74 13,700 13,700 13,600 6,700 91,120,000
30/01/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 3,000 40,800,000
29/01/2024 13,600 0.10 0.74 13,500 13,600 13,500 17,700 240,720,000
26/01/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 19,800 269,280,000
25/01/2024 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,400 32,640,000
24/01/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 3,800 51,680,000
23/01/2024 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 4,000 54,400,000
22/01/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 13,000 176,800,000
19/01/2024 13,600 0.10 0.74 13,500 13,600 13,600 4,600 62,560,000
18/01/2024 13,500 -0.20 -1.48 13,700 13,800 13,100 41,400 558,900,000
17/01/2024 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 17,900 245,230,000
16/01/2024 13,800 0.20 1.45 13,600 13,800 13,600 10,400 143,520,000
15/01/2024 13,600 -0.10 -0.74 13,700 13,800 13,600 9,400 127,840,000
12/01/2024 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 24,600 337,020,000
11/01/2024 13,700 0.10 0.73 13,600 13,900 13,600 21,700 297,290,000
10/01/2024 14,300 0.10 0.70 14,200 14,300 14,200 19,600 280,280,000
09/01/2024 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 14,800 210,160,000
08/01/2024 14,300 0.30 2.10 14,000 14,300 14,000 23,200 331,760,000
05/01/2024 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 17,400 243,600,000
04/01/2024 13,900 -0.10 -0.72 14,000 14,100 13,900 14,200 197,380,000
03/01/2024 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 13,700 191,800,000
02/01/2024 13,900 -0.10 -0.72 14,000 14,100 13,900 12,800 177,920,000
29/12/2023 14,000 -0.10 -0.71 14,100 14,100 13,900 9,600 134,400,000
28/12/2023 14,100 0.20 1.42 13,900 14,100 14,000 3,000 42,300,000
27/12/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 9,200 127,880,000
26/12/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 5,200 72,280,000
25/12/2023 13,800 0.10 0.72 13,700 14,000 13,800 7,800 107,640,000
22/12/2023 14,100 0.10 0.71 14,000 14,200 14,000 4,900 69,090,000
21/12/2023 14,200 0.30 2.11 13,900 14,200 14,000 5,400 76,680,000
20/12/2023 14,100 0.20 1.42 13,900 14,100 13,800 4,300 60,630,000
19/12/2023 13,900 -0.10 -0.72 14,000 14,000 13,900 22,100 307,190,000
18/12/2023 13,900 -0.40 -2.88 14,300 14,300 13,800 37,400 519,860,000
15/12/2023 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 1,800 25,740,000
14/12/2023 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 800 11,440,000
13/12/2023 14,200 0.10 0.70 14,100 14,300 14,200 1,400 19,880,000
12/12/2023 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 4,900 69,090,000
11/12/2023 14,100 -0.10 -0.71 14,200 14,200 14,000 8,500 119,850,000
08/12/2023 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 11,600 164,720,000
07/12/2023 14,200 -0.10 -0.70 14,300 14,300 14,000 8,300 117,860,000
06/12/2023 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 7,700 109,340,000
05/12/2023 14,200 0.10 0.70 14,100 14,200 14,100 21,100 299,620,000
04/12/2023 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 16,100 227,010,000
01/12/2023 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 7,800 109,200,000
30/11/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 29,100 407,400,000
29/11/2023 14,100 0.10 0.71 14,000 14,100 13,900 10,800 152,280,000
28/11/2023 14,000 0.10 0.71 13,900 14,000 13,900 56,800 795,200,000
27/11/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,700 8,100 112,590,000
24/11/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 11,500 159,850,000
23/11/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,600 3,700 51,430,000
22/11/2023 13,900 -0.10 -0.72 14,000 14,000 13,900 1,900 26,410,000
21/11/2023 13,900 -0.10 -0.72 14,000 14,200 13,900 6,600 91,740,000
20/11/2023 13,900 -0.10 -0.72 14,000 14,000 13,900 7,200 100,080,000
17/11/2023 13,900 -0.20 -1.44 14,100 14,200 13,900 15,500 215,450,000
16/11/2023 14,100 -0.20 -1.42 14,300 14,300 14,100 57,400 809,340,000
15/11/2023 14,200 0.20 1.41 14,000 14,700 13,900 9,600 136,320,000
14/11/2023 13,900 -0.20 -1.44 14,100 14,100 13,900 6,200 86,180,000
13/11/2023 14,100 0.00 ■■ 0.00 14,100 14,400 14,100 25,700 362,370,000
10/11/2023 14,200 0.20 1.41 14,000 14,300 14,000 34,600 491,320,000
09/11/2023 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 27,200 380,800,000
08/11/2023 14,000 0.20 1.43 13,800 14,000 13,800 8,500 119,000,000
07/11/2023 13,800 0.10 0.72 13,700 13,800 13,800 2,400 33,120,000
06/11/2023 13,800 0.10 0.72 13,700 13,800 13,700 9,400 129,720,000
03/11/2023 13,800 0.30 2.17 13,500 13,800 13,500 13,400 184,920,000
02/11/2023 13,600 0.20 1.47 13,400 13,700 13,400 4,000 54,400,000
01/11/2023 13,400 -0.10 -0.75 13,500 13,600 13,300 9,800 131,320,000
31/10/2023 13,500 -0.10 -0.74 13,600 13,600 13,400 12,200 164,700,000
30/10/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 19,200 261,120,000
27/10/2023 13,600 -0.10 -0.74 13,700 13,700 13,500 15,600 212,160,000
26/10/2023 13,500 -0.40 -2.96 13,900 13,800 13,500 26,800 361,800,000
25/10/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 12,900 179,310,000
24/10/2023 13,800 -0.20 -1.45 14,000 14,100 13,800 6,100 84,180,000
23/10/2023 14,000 0.20 1.43 13,800 14,500 13,900 5,200 72,800,000
20/10/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 11,800 164,020,000
19/10/2023 14,300 0.30 2.10 14,000 14,300 13,900 19,300 275,990,000
18/10/2023 13,900 -0.90 -6.47 14,800 14,700 13,800 48,500 674,150,000
17/10/2023 14,700 0.10 0.68 14,600 15,200 14,700 28,900 424,830,000
16/10/2023 14,800 1.00 6.76 13,800 14,900 13,800 100,600 1,488,880,000
13/10/2023 13,800 0.10 0.72 13,700 13,800 13,700 7,900 109,020,000
12/10/2023 13,200 -0.70 -5.30 13,900 14,000 13,200 14,100 186,120,000
11/10/2023 14,100 0.10 0.71 14,000 14,100 13,700 11,100 156,510,000
10/10/2023 14,000 0.10 0.71 13,900 14,000 13,900 1,800 25,200,000
09/10/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 10,900 151,510,000
06/10/2023 13,800 0.00 ■■ 0.00 13,800 14,100 13,800 11,300 155,940,000
05/10/2023 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 4,200 57,960,000
04/10/2023 13,900 0.10 0.72 13,800 14,000 13,800 4,100 56,990,000
03/10/2023 13,900 -0.20 -1.44 14,100 14,000 13,700 13,100 182,090,000
02/10/2023 14,000 0.10 0.71 13,900 14,200 13,900 5,500 77,000,000
29/09/2023 14,200 0.30 2.11 13,900 14,200 13,900 3,000 42,600,000
28/09/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 13,200 184,800,000
27/09/2023 13,900 -0.20 -1.44 14,100 14,000 13,900 6,600 91,740,000
26/09/2023 14,000 -0.10 -0.71 14,100 14,200 14,000 20,700 289,800,000
21/09/2023 14,400 -0.10 -0.69 14,500 14,500 14,300 10,000 144,000,000
20/09/2023 14,400 0.10 0.69 14,300 14,500 14,400 12,100 174,240,000
19/09/2023 14,200 -0.10 -0.70 14,300 14,200 14,200 500 7,100,000
18/09/2023 14,300 0.10 0.70 14,200 14,600 14,200 38,200 546,260,000
15/09/2023 14,200 -0.20 -1.41 14,400 14,300 14,200 27,600 391,920,000
14/09/2023 14,300 -0.30 -2.10 14,600 14,500 14,300 31,200 446,160,000
13/09/2023 14,600 0.10 0.68 14,500 14,600 14,400 27,000 394,200,000
12/09/2023 14,400 0.00 ■■ 0.00 14,400 14,700 14,400 35,700 514,080,000
11/09/2023 14,300 -0.30 -2.10 14,600 14,600 14,300 44,700 639,210,000
08/09/2023 14,700 0.10 0.68 14,600 14,700 14,400 24,200 355,740,000
07/09/2023 14,400 -0.20 -1.39 14,600 14,700 14,400 25,100 361,440,000
06/09/2023 14,600 0.30 2.05 14,300 14,700 14,400 16,100 235,060,000
05/09/2023 14,600 0.40 2.74 14,200 14,600 14,300 33,300 486,180,000
31/08/2023 14,300 0.10 0.70 14,200 14,400 14,200 55,000 786,500,000
30/08/2023 14,400 0.20 1.39 14,200 14,400 14,100 18,700 269,280,000
29/08/2023 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 88,000 1,267,200,000
28/08/2023 14,400 0.10 0.69 14,300 14,600 14,200 45,600 656,640,000
25/08/2023 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 7,000 100,100,000
24/08/2023 14,500 0.20 1.38 14,300 14,700 14,100 17,800 258,100,000
23/08/2023 14,200 -0.10 -0.70 14,300 14,500 14,200 4,500 63,900,000
22/08/2023 14,300 0.00 ■■ 0.00 14,300 14,400 14,100 5,700 81,510,000
21/08/2023 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 6,800 97,920,000
18/08/2023 14,500 -0.20 -1.38 14,700 14,700 14,500 4,800 69,600,000
17/08/2023 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 10,100 148,470,000
16/08/2023 14,900 14.90 100.00 0 14,900 14,900 5,500 81,950,000
15/08/2023 15,000 0.30 2.00 14,700 15,000 14,800 11,000 165,000,000
14/08/2023 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 23,300 344,840,000
11/08/2023 14,700 -0.20 -1.36 14,900 15,000 14,700 28,100 413,070,000
10/08/2023 14,900 -0.20 -1.34 15,100 15,000 14,800 20,500 305,450,000
09/08/2023 15,000 -0.20 -1.33 15,200 15,100 15,000 7,500 112,500,000
08/08/2023 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 43,100 646,500,000
07/08/2023 15,100 0.50 3.31 14,600 15,100 14,700 77,500 1,170,250,000
04/08/2023 14,700 0.10 0.68 14,600 14,700 14,600 12,600 185,220,000
03/08/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
02/08/2023 14,900 -0.10 -0.67 15,000 15,000 14,200 11,400 169,860,000
01/08/2023 15,100 0.10 0.66 15,000 15,200 15,000 9,700 146,470,000
31/07/2023 15,000 -0.10 -0.67 15,100 15,200 15,000 21,400 321,000,000
28/07/2023 15,100 0.10 0.66 15,000 15,200 15,000 36,000 543,600,000
27/07/2023 15,500 15.50 100.00 0 15,600 15,400 45,700 708,350,000
26/07/2023 15,600 0.10 0.64 15,500 15,600 15,500 15,400 240,240,000
25/07/2023 15,600 0.00 ■■ 0.00 15,600 15,600 15,400 18,100 282,360,000
24/07/2023 15,600 0.20 1.28 15,400 15,600 15,500 24,600 383,760,000
21/07/2023 15,500 0.10 0.65 15,400 15,500 15,400 17,100 265,050,000
20/07/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 33,800 523,900,000
19/07/2023 15,500 -0.10 -0.65 15,600 15,600 15,300 15,500 240,250,000
18/07/2023 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 7,200 111,600,000
17/07/2023 15,700 0.30 1.91 15,400 15,700 15,300 86,400 1,356,480,000
14/07/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 53,900 835,450,000
13/07/2023 15,400 -0.50 -3.25 15,900 15,800 15,400 99,300 1,529,220,000
12/07/2023 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 14,200 225,780,000
11/07/2023 15,900 0.30 1.89 15,600 16,000 15,800 37,700 599,430,000
10/07/2023 15,800 0.30 1.90 15,500 15,800 15,500 59,700 943,260,000
07/07/2023 15,600 -0.10 -0.64 15,700 15,700 15,400 25,500 397,800,000
06/07/2023 15,600 -0.10 -0.64 15,700 15,700 15,600 47,200 736,320,000
05/07/2023 15,700 0.00 ■■ 0.00 15,700 15,800 15,700 52,300 821,110,000
04/07/2023 15,800 0.10 0.63 15,700 15,800 15,600 32,600 515,080,000
03/07/2023 15,700 0.00 ■■ 0.00 15,700 15,800 15,700 6,600 103,620,000
30/06/2023 15,700 -0.20 -1.27 15,900 15,900 15,700 7,200 113,040,000
29/06/2023 15,800 -0.20 -1.27 16,000 16,200 15,800 23,000 363,400,000
28/06/2023 16,100 0.30 1.86 15,800 16,100 15,600 42,600 685,860,000
27/06/2023 16,000 0.50 3.13 15,500 16,000 15,500 42,100 673,600,000
26/06/2023 15,700 0.10 0.64 15,600 15,700 15,300 52,600 825,820,000
23/06/2023 16,000 -0.10 -0.63 16,100 16,200 16,000 48,800 780,800,000
22/06/2023 16,000 0.10 0.63 15,900 16,200 15,900 39,800 636,800,000
21/06/2023 15,800 15.80 100.00 0 15,900 15,800 34,500 545,100,000
20/06/2023 16,100 0.30 1.86 15,800 16,100 15,800 39,300 632,730,000
19/06/2023 15,700 -0.20 -1.27 15,900 16,200 15,600 20,200 317,140,000
16/06/2023 15,800 -0.20 -1.27 16,000 16,000 15,800 10,700 169,060,000
15/06/2023 16,100 0.00 ■■ 0.00 16,100 16,400 15,800 16,200 260,820,000
14/06/2023 15,800 -0.30 -1.90 16,100 16,200 15,800 56,900 899,020,000
13/06/2023 16,000 -0.10 -0.63 16,100 16,200 16,000 15,000 240,000,000
12/06/2023 16,100 0.40 2.48 15,700 16,400 16,000 101,000 1,626,100,000
09/06/2023 15,900 0.10 0.63 15,800 15,900 15,700 53,800 855,420,000
08/06/2023 15,700 0.10 0.64 15,600 15,900 15,700 95,500 1,499,350,000
07/06/2023 15,700 0.20 1.27 15,500 15,700 15,500 71,400 1,120,980,000
06/06/2023 15,500 0.00 ■■ 0.00 15,500 15,700 15,400 107,600 1,667,800,000
05/06/2023 15,600 0.50 3.21 15,100 15,600 15,400 34,500 538,200,000
02/06/2023 15,000 -0.40 -2.67 15,400 15,300 15,000 41,700 625,500,000
01/06/2023 15,300 -0.10 -0.65 15,400 15,400 15,200 11,200 171,360,000
31/05/2023 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 5,700 87,780,000
30/05/2023 15,400 0.10 0.65 15,300 15,500 15,300 5,900 90,860,000
29/05/2023 15,500 0.30 1.94 15,200 15,500 15,200 11,000 170,500,000
26/05/2023 15,100 -0.20 -1.32 15,300 15,300 15,000 34,200 516,420,000
25/05/2023 15,000 -0.10 -0.67 15,100 15,300 15,000 5,100 76,500,000
24/05/2023 15,100 15.10 100.00 0 15,100 15,100 3,000 45,300,000
23/05/2023 15,100 -0.20 -1.32 15,300 15,300 15,000 42,700 644,770,000
22/05/2023 15,300 0.20 1.31 15,100 15,400 15,200 10,300 157,590,000
19/05/2023 15,100 0.10 0.66 15,000 15,300 15,000 12,700 191,770,000
18/05/2023 15,100 0.10 0.66 15,000 15,100 15,000 6,300 95,130,000
17/05/2023 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 3,700 55,500,000
16/05/2023 15,000 -0.20 -1.33 15,200 15,200 15,000 12,500 187,500,000
15/05/2023 15,100 0.10 0.66 15,000 15,400 15,000 2,400 36,240,000
12/05/2023 15,000 15.00 100.00 0 15,000 15,000 1,300 19,500,000
11/05/2023 15,000 0.10 0.67 14,900 15,000 14,900 10,300 154,500,000
10/05/2023 15,000 0.30 2.00 14,700 15,000 14,800 17,900 268,500,000
09/05/2023 14,900 0.20 1.34 14,700 14,900 14,600 22,600 336,740,000
08/05/2023 14,600 0.10 0.68 14,500 14,900 14,500 12,400 181,040,000
05/05/2023 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 4,300 62,350,000
04/05/2023 14,600 0.00 ■■ 0.00 14,600 14,700 14,100 11,500 167,900,000
28/04/2023 14,400 0.20 1.39 14,200 14,900 14,400 4,500 64,800,000
27/04/2023 14,200 -0.10 -0.70 14,300 14,300 14,100 3,200 45,440,000
26/04/2023 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 10,700 153,010,000
25/04/2023 14,400 0.10 0.69 14,300 14,400 14,200 12,700 182,880,000
24/04/2023 14,400 -0.30 -2.08 14,700 14,400 13,900 10,100 145,440,000
21/04/2023 14,600 0.60 4.11 14,000 14,700 14,600 200 2,920,000
20/04/2023 14,200 -0.30 -2.11 14,500 14,400 13,800 25,800 366,360,000
19/04/2023 14,300 0.10 0.70 14,200 14,700 14,300 8,900 127,270,000
18/04/2023 14,200 0.10 0.70 14,100 14,500 14,100 700 9,940,000
17/04/2023 14,100 -0.50 -3.55 14,600 14,400 14,000 31,000 437,100,000
14/04/2023 14,400 -0.40 -2.78 14,800 14,800 14,400 26,200 377,280,000
13/04/2023 14,700 -0.20 -1.36 14,900 14,900 14,700 27,400 402,780,000
12/04/2023 15,100 0.30 1.99 14,800 15,100 14,700 79,900 1,206,490,000
11/04/2023 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 20,400 301,920,000
10/04/2023 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 7,500 112,500,000
07/04/2023 14,500 -0.20 -1.38 14,700 15,200 14,400 14,900 216,050,000
06/04/2023 14,600 -0.30 -2.05 14,900 15,200 14,200 10,400 151,840,000
05/04/2023 14,400 0.30 2.08 14,100 16,200 14,000 16,100 231,840,000
04/04/2023 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 10,100 142,410,000
03/04/2023 14,200 0.40 2.82 13,800 14,200 13,900 22,700 322,340,000
31/03/2023 13,800 -0.10 -0.72 13,900 14,000 13,800 6,300 86,940,000
30/03/2023 14,000 0.10 0.71 13,900 14,000 13,900 2,000 28,000,000
29/03/2023 14,000 0.10 0.71 13,900 14,000 13,900 5,700 79,800,000
28/03/2023 13,900 -0.10 -0.72 14,000 14,000 13,900 2,500 34,750,000
27/03/2023 14,000 0.10 0.71 13,900 14,100 14,000 20,400 285,600,000
26/03/2023 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
24/03/2023 13,700 -0.10 -0.73 13,800 13,900 13,700 8,300 113,710,000
23/03/2023 13,700 -0.50 -3.65 14,200 14,000 13,700 1,700 23,290,000
22/03/2023 14,000 -0.40 -2.86 14,400 14,400 14,000 2,600 36,400,000
21/03/2023 14,100 0.00 ■■ 0.00 14,100 14,400 14,100 600 8,460,000
20/03/2023 14,200 0.10 0.70 14,100 14,200 13,900 50,000 710,000,000
17/03/2023 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 15,500 217,000,000
16/03/2023 14,000 0.10 0.71 13,900 14,000 14,000 1,100 15,400,000
15/03/2023 14,200 0.00 ■■ 0.00 14,200 14,200 13,800 1,700 24,140,000
14/03/2023 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 22,400 313,600,000
13/03/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 14,700 205,800,000
10/03/2023 14,000 -0.10 -0.71 14,100 14,400 13,900 5,500 77,000,000
09/03/2023 14,100 -0.10 -0.71 14,200 14,400 14,100 3,500 49,350,000
08/03/2023 14,100 -0.10 -0.71 14,200 14,200 13,900 11,800 166,380,000
07/03/2023 14,200 -0.10 -0.70 14,300 14,300 14,200 300 4,260,000
06/03/2023 14,100 0.00 ■■ 0.00 14,100 14,400 14,100 9,900 139,590,000
03/03/2023 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 10,100 142,410,000
02/03/2023 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 14,900 208,600,000
01/03/2023 14,000 0.10 0.71 13,900 14,000 13,900 2,800 39,200,000
28/02/2023 13,900 -0.10 -0.72 14,000 14,000 13,900 15,100 209,890,000
27/02/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 26,400 369,600,000
24/02/2023 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,700 289,800,000
23/02/2023 14,000 -0.10 -0.71 14,100 14,100 13,900 27,300 382,200,000
22/02/2023 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 5,000 70,000,000
21/02/2023 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 16,000 224,000,000
20/02/2023 14,100 0.20 1.42 13,900 14,200 13,700 46,400 654,240,000
17/02/2023 13,800 0.40 2.90 13,400 14,100 13,600 25,300 349,140,000
16/02/2023 13,500 0.20 1.48 13,300 13,700 13,400 27,000 364,500,000
15/02/2023 13,400 -0.20 -1.49 13,600 13,600 13,300 4,200 56,280,000
14/02/2023 13,600 0.20 1.47 13,400 13,600 13,600 500 6,800,000
13/02/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 14,000 190,400,000
10/02/2023 13,500 -0.10 -0.74 13,600 13,700 13,500 7,500 101,250,000
09/02/2023 13,600 -0.40 -2.94 14,000 13,800 13,600 46,600 633,760,000
08/02/2023 14,000 0.10 0.71 13,900 14,100 13,800 800 11,200,000
07/02/2023 13,900 0.60 4.32 13,300 14,000 13,500 31,100 432,290,000
06/02/2023 13,300 -0.50 -3.76 13,800 13,800 13,200 38,200 508,060,000
03/02/2023 13,800 0.20 1.45 13,600 13,900 13,700 600 8,280,000
02/02/2023 13,700 -0.30 -2.19 14,000 13,700 13,500 6,300 86,310,000
01/02/2023 13,800 -0.10 -0.72 13,900 14,000 13,800 25,000 345,000,000
31/01/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 4,100 56,990,000
30/01/2023 13,900 0.20 1.44 13,700 14,100 13,700 12,300 170,970,000
27/01/2023 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 18,400 252,080,000
19/01/2023 13,800 0.20 1.45 13,600 13,900 13,600 10,600 146,280,000
18/01/2023 13,800 0.50 3.62 13,300 13,800 13,400 37,800 521,640,000
17/01/2023 13,200 0.10 0.76 13,100 13,600 13,200 16,500 217,800,000
16/01/2023 13,600 0.10 0.74 13,500 13,700 13,100 19,300 262,480,000
13/01/2023 13,500 0.20 1.48 13,300 13,600 13,500 1,600 21,600,000
12/01/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 12,400 166,160,000
11/01/2023 13,300 0.10 0.75 13,200 13,500 13,300 3,900 51,870,000
10/01/2023 13,200 -0.10 -0.76 13,300 13,400 13,200 3,500 46,200,000
09/01/2023 13,300 0.00 ■■ 0.00 13,300 13,400 13,200 16,500 219,450,000
06/01/2023 13,300 -0.10 -0.75 13,400 13,500 13,300 17,900 238,070,000
05/01/2023 13,400 0.20 1.49 13,200 13,600 13,200 35,400 474,360,000
04/01/2023 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 3,900 51,090,000
03/01/2023 13,200 0.30 2.27 12,900 13,300 12,900 25,100 331,320,000
30/12/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 3,300 42,900,000
29/12/2022 12,900 -0.10 -0.78 13,000 13,000 12,900 1,000 12,900,000
28/12/2022 12,800 -0.10 -0.78 12,900 13,200 12,800 600 7,680,000
27/12/2022 12,800 -0.20 -1.56 13,000 13,000 12,700 12,000 153,600,000
26/12/2022 12,900 -0.30 -2.33 13,200 13,200 12,900 5,700 73,530,000
23/12/2022 13,200 0.20 1.52 13,000 13,300 13,000 11,100 146,520,000
22/12/2022 13,000 0.10 0.77 12,900 13,200 12,800 1,700 22,100,000
21/12/2022 12,800 -0.20 -1.56 13,000 13,000 12,800 20,500 262,400,000
20/12/2022 13,100 -0.10 -0.76 13,200 13,100 12,900 24,900 326,190,000
19/12/2022 13,100 -0.10 -0.76 13,200 13,400 13,100 11,100 145,410,000
15/12/2022 13,300 0.00 ■■ 0.00 13,300 13,500 13,200 5,000 66,500,000
14/12/2022 13,200 -0.10 -0.76 13,300 13,500 13,200 4,500 59,400,000
13/12/2022 13,300 -0.10 -0.75 13,400 13,400 13,200 3,900 51,870,000
12/12/2022 13,400 0.20 1.49 13,200 13,500 13,200 39,200 525,280,000
09/12/2022 13,200 -0.10 -0.76 13,300 13,300 13,100 9,100 120,120,000
08/12/2022 13,100 0.10 0.76 13,000 13,400 13,000 20,400 267,240,000
07/12/2022 13,100 0.00 ■■ 0.00 13,100 13,300 12,800 13,100 171,610,000
06/12/2022 13,000 -0.20 -1.54 13,200 13,200 13,000 16,600 215,800,000
05/12/2022 13,200 0.20 1.52 13,000 13,300 13,100 27,000 356,400,000
02/12/2022 13,100 0.00 ■■ 0.00 13,100 13,200 12,500 21,400 280,340,000
01/12/2022 13,100 -0.10 -0.76 13,200 13,200 13,100 23,000 301,300,000
30/11/2022 13,200 0.20 1.52 13,000 13,300 13,000 41,700 550,440,000
29/11/2022 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 20,500 266,500,000
28/11/2022 13,100 0.70 5.34 12,400 13,100 12,600 20,600 269,860,000
25/11/2022 12,500 0.30 2.40 12,200 12,500 12,200 18,400 230,000,000
24/11/2022 12,200 0.00 ■■ 0.00 12,200 12,500 12,100 30,900 376,980,000
23/11/2022 12,200 -0.10 -0.82 12,300 12,300 12,200 2,300 28,060,000
22/11/2022 12,300 0.10 0.81 12,200 12,600 12,200 14,600 179,580,000
21/11/2022 12,300 0.40 3.25 11,900 12,300 12,100 500 6,150,000
18/11/2022 12,000 0.70 5.83 11,300 12,100 11,500 5,000 60,000,000
17/11/2022 12,200 0.90 7.38 11,300 12,800 12,200 4,300 52,460,000
16/11/2022 12,300 0.40 3.25 11,900 12,400 11,000 32,800 403,440,000
15/11/2022 11,600 -1.20 -10.34 12,800 12,500 11,500 41,300 479,080,000
14/11/2022 12,500 -0.30 -2.40 12,800 13,000 12,500 10,000 125,000,000
11/11/2022 12,500 0.00 ■■ 0.00 12,500 13,500 12,500 1,000 12,500,000
10/11/2022 12,500 -0.80 -6.40 13,300 13,200 12,200 42,600 532,500,000
09/11/2022 13,300 0.20 1.50 13,100 13,400 13,000 9,600 127,680,000
08/11/2022 13,600 -0.10 -0.74 13,700 13,700 12,500 19,600 266,560,000
07/11/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,600 21,920,000
04/11/2022 13,900 -0.10 -0.72 14,000 14,100 13,500 10,300 143,170,000
03/11/2022 13,900 -0.30 -2.16 14,200 14,200 13,900 1,800 25,020,000
02/11/2022 13,900 -0.40 -2.88 14,300 14,300 13,900 9,200 127,880,000
01/11/2022 14,100 0.10 0.71 14,000 14,400 14,000 15,800 222,780,000
31/10/2022 14,400 0.40 2.78 14,000 14,500 13,900 9,200 132,480,000
28/10/2022 14,400 0.00 ■■ 0.00 14,400 14,500 13,700 16,400 236,160,000
27/10/2022 14,400 0.40 2.78 14,000 14,500 14,000 3,500 50,400,000
26/10/2022 14,500 0.60 4.14 13,900 14,500 13,900 2,900 42,050,000
25/10/2022 14,500 0.50 3.45 14,000 14,500 13,000 18,000 261,000,000
24/10/2022 14,000 -0.40 -2.86 14,400 14,800 13,800 13,000 182,000,000
21/10/2022 13,500 -0.90 -6.67 14,400 16,100 13,500 28,000 378,000,000
20/10/2022 14,500 0.10 0.69 14,400 14,500 14,300 9,300 134,850,000
19/10/2022 14,400 0.10 0.69 14,300 14,500 14,300 15,100 217,440,000
18/10/2022 14,300 -0.10 -0.70 14,400 14,400 14,200 46,100 659,230,000
17/10/2022 14,300 0.20 1.40 14,100 14,500 14,200 26,600 380,380,000
14/10/2022 14,200 0.10 0.70 14,100 14,500 13,700 92,900 1,319,180,000
13/10/2022 14,100 0.30 2.13 13,800 14,200 13,900 4,600 64,860,000
12/10/2022 13,800 0.10 0.72 13,700 14,000 13,700 8,600 118,680,000
11/10/2022 13,700 -0.40 -2.92 14,100 14,100 13,500 53,100 727,470,000
07/10/2022 14,400 -0.80 -5.56 15,200 15,000 14,100 46,400 668,160,000
06/10/2022 15,200 -0.20 -1.32 15,400 15,500 15,100 13,100 199,120,000
05/10/2022 15,500 0.00 ■■ 0.00 15,500 15,800 15,400 5,300 82,150,000
04/10/2022 15,400 -0.20 -1.30 15,600 15,700 15,400 15,500 238,700,000
03/10/2022 15,400 -0.20 -1.30 15,600 15,700 15,400 22,100 340,340,000
30/09/2022 15,700 -0.20 -1.27 15,900 15,800 15,600 34,000 533,800,000
29/09/2022 15,800 -0.20 -1.27 16,000 16,200 15,800 18,800 297,040,000
28/09/2022 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 25,100 401,600,000
27/09/2022 15,900 -0.10 -0.63 16,000 16,100 15,900 3,300 52,470,000
26/09/2022 16,000 -0.30 -1.88 16,300 16,200 16,000 22,500 360,000,000
23/09/2022 16,300 -0.10 -0.61 16,400 16,400 16,200 7,700 125,510,000
22/09/2022 16,400 0.20 1.22 16,200 16,500 16,300 8,700 142,680,000
21/09/2022 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 10,900 176,580,000
20/09/2022 16,200 0.10 0.62 16,100 16,500 16,100 7,800 126,360,000
19/09/2022 16,300 0.00 ■■ 0.00 16,300 16,500 16,000 9,600 156,480,000
16/09/2022 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 12,700 207,010,000
15/09/2022 16,300 -0.10 -0.61 16,400 16,400 16,300 8,700 141,810,000
14/09/2022 16,300 -0.10 -0.61 16,400 16,600 16,300 21,600 352,080,000
13/09/2022 16,400 0.00 ■■ 0.00 16,400 16,500 16,300 6,400 104,960,000
12/09/2022 16,500 0.20 1.21 16,300 16,800 16,300 34,800 574,200,000
09/09/2022 16,300 0.10 0.61 16,200 16,500 16,200 32,900 536,270,000
08/09/2022 16,100 -0.10 -0.62 16,200 16,200 16,100 26,100 420,210,000
07/09/2022 16,200 -0.20 -1.23 16,400 16,400 16,100 14,600 236,520,000
06/09/2022 16,400 0.00 ■■ 0.00 16,400 16,600 16,300 57,200 938,080,000
05/09/2022 16,400 0.10 0.61 16,300 16,400 16,300 45,300 742,920,000
31/08/2022 16,400 0.20 1.22 16,200 16,400 16,200 52,800 865,920,000
30/08/2022 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 33,400 541,080,000
29/08/2022 16,200 0.00 ■■ 0.00 16,200 16,300 16,100 37,300 604,260,000
26/08/2022 16,200 -0.10 -0.62 16,300 16,400 16,100 60,800 984,960,000
25/08/2022 16,400 0.40 2.44 16,000 16,400 16,100 69,800 1,144,720,000
24/08/2022 16,000 0.10 0.63 15,900 16,100 15,900 19,500 312,000,000
23/08/2022 15,800 -0.20 -1.27 16,000 16,100 15,800 82,200 1,298,760,000
22/08/2022 16,000 -0.10 -0.63 16,100 16,100 15,900 45,200 723,200,000
19/08/2022 16,100 -0.20 -1.24 16,300 16,200 16,100 5,900 94,990,000
18/08/2022 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 14,800 239,760,000
17/08/2022 16,100 0.00 ■■ 0.00 16,100 16,400 16,100 102,800 1,655,080,000
16/08/2022 16,100 0.10 0.62 16,000 16,200 16,000 28,700 462,070,000
15/08/2022 16,200 0.10 0.62 16,100 16,200 16,000 25,700 416,340,000
12/08/2022 16,200 0.00 ■■ 0.00 16,200 16,200 16,100 4,200 68,040,000
11/08/2022 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 12,600 204,120,000
10/08/2022 16,300 0.10 0.61 16,200 16,300 16,200 20,200 329,260,000
09/08/2022 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 27,600 447,120,000
08/08/2022 16,200 0.10 0.62 16,100 16,400 16,100 8,500 137,700,000
05/08/2022 16,100 0.20 1.24 15,900 16,200 16,000 54,100 871,010,000
04/08/2022 15,900 -0.20 -1.26 16,100 16,100 15,800 75,200 1,195,680,000
03/08/2022 16,100 0.10 0.62 16,000 16,200 16,000 19,200 309,120,000
02/08/2022 16,100 0.10 0.62 16,000 16,100 15,900 52,500 845,250,000
01/08/2022 15,900 -0.10 -0.63 16,000 16,200 15,900 41,900 666,210,000
29/07/2022 16,000 0.10 0.63 15,900 16,200 16,000 18,100 289,600,000
28/07/2022 16,000 0.20 1.25 15,800 16,000 15,800 14,900 238,400,000
27/07/2022 15,900 -0.10 -0.63 16,000 16,000 15,800 72,200 1,147,980,000
26/07/2022 16,000 0.00 ■■ 0.00 16,000 16,300 15,900 23,900 382,400,000
25/07/2022 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 13,700 220,570,000
22/07/2022 16,100 -0.10 -0.62 16,200 16,200 15,000 28,600 460,460,000
21/07/2022 16,100 -0.10 -0.62 16,200 16,400 16,100 27,800 447,580,000
20/07/2022 16,200 0.20 1.23 16,000 16,500 16,100 34,600 560,520,000
19/07/2022 16,900 -0.30 -1.78 17,200 17,100 16,700 54,100 914,290,000
18/07/2022 17,100 -0.10 -0.58 17,200 17,600 17,000 51,100 873,810,000
15/07/2022 17,900 1.30 7.26 16,600 17,900 16,500 101,100 1,809,690,000
14/07/2022 17,000 0.70 4.12 16,300 17,000 16,200 96,200 1,635,400,000
13/07/2022 16,200 0.10 0.62 16,100 16,400 16,100 177,300 2,872,260,000
12/07/2022 16,200 0.30 1.85 15,900 16,200 15,900 46,100 746,820,000
11/07/2022 15,900 -0.10 -0.63 16,000 16,100 15,600 19,800 314,820,000
08/07/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 12,300 196,800,000
07/07/2022 16,100 0.20 1.24 15,900 16,100 16,000 5,400 86,940,000
06/07/2022 15,800 -0.20 -1.27 16,000 16,000 15,600 18,400 290,720,000
05/07/2022 16,000 -0.10 -0.63 16,100 16,100 15,900 14,000 224,000,000
04/07/2022 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 15,600 251,160,000
01/07/2022 16,100 -0.20 -1.24 16,300 16,100 16,000 5,000 80,500,000
30/06/2022 16,000 -0.30 -1.88 16,300 16,300 16,000 13,900 222,400,000
29/06/2022 16,200 -0.20 -1.23 16,400 16,400 16,100 29,600 479,520,000
28/06/2022 16,300 0.30 1.84 16,000 16,500 16,100 22,300 363,490,000
27/06/2022 16,100 0.20 1.24 15,900 16,300 15,800 7,500 120,750,000
24/06/2022 16,000 -0.10 -0.63 16,100 16,200 15,700 22,200 355,200,000
23/06/2022 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 27,000 432,000,000
22/06/2022 15,800 -0.30 -1.90 16,100 16,400 15,700 54,100 854,780,000
21/06/2022 16,000 -0.50 -3.13 16,500 16,300 15,900 61,100 977,600,000
20/06/2022 16,400 -0.30 -1.83 16,700 16,800 16,300 45,500 746,200,000
17/06/2022 16,600 -0.50 -3.01 17,100 16,700 16,600 30,700 509,620,000
16/06/2022 16,900 0.20 1.18 16,700 17,300 16,700 76,800 1,297,920,000
15/06/2022 16,600 0.00 ■■ 0.00 16,600 17,000 16,600 42,300 702,180,000
14/06/2022 16,700 0.00 ■■ 0.00 16,700 16,900 16,500 50,200 838,340,000
13/06/2022 16,600 -0.50 -3.01 17,100 17,000 16,200 36,800 610,880,000
10/06/2022 16,900 -0.30 -1.78 17,200 17,300 16,900 24,900 420,810,000
09/06/2022 17,200 -0.10 -0.58 17,300 17,400 17,200 59,500 1,023,400,000
08/06/2022 17,300 0.50 2.89 16,800 17,400 17,000 60,400 1,044,920,000
07/06/2022 17,000 0.00 ■■ 0.00 17,000 17,000 16,700 22,300 379,100,000
06/06/2022 16,800 0.10 0.60 16,700 17,100 16,800 23,400 393,120,000
03/06/2022 16,800 -0.10 -0.60 16,900 16,800 16,600 14,400 241,920,000
02/06/2022 16,900 0.00 ■■ 0.00 16,900 17,000 16,600 31,900 539,110,000
01/06/2022 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 32,100 545,700,000
31/05/2022 16,900 -0.10 -0.59 17,000 17,000 16,900 18,600 314,340,000
30/05/2022 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 17,100 290,700,000
27/05/2022 17,200 0.20 1.16 17,000 17,200 16,900 11,500 197,800,000
26/05/2022 17,100 0.20 1.17 16,900 17,100 16,900 3,500 59,850,000
25/05/2022 17,000 0.30 1.76 16,700 17,100 16,800 16,600 282,200,000
24/05/2022 16,700 0.00 ■■ 0.00 16,700 16,800 16,600 6,400 106,880,000
23/05/2022 16,500 -0.30 -1.82 16,800 17,600 16,500 7,600 125,400,000
20/05/2022 16,800 0.20 1.19 16,600 16,800 16,600 10,700 179,760,000
19/05/2022 16,600 -0.10 -0.60 16,700 16,800 16,200 18,500 307,100,000
18/05/2022 16,700 0.50 2.99 16,200 16,900 16,700 5,900 98,530,000
17/05/2022 16,800 0.60 3.57 16,200 16,800 16,000 28,900 485,520,000
16/05/2022 16,200 0.00 ■■ 0.00 16,200 17,000 16,000 12,500 202,500,000
13/05/2022 16,200 -1.00 -6.17 17,200 17,200 15,900 107,600 1,743,120,000
12/05/2022 17,000 -0.40 -2.35 17,400 17,500 17,000 36,900 627,300,000
11/05/2022 17,500 0.00 ■■ 0.00 17,500 18,100 17,300 19,200 336,000,000
10/05/2022 17,600 0.00 ■■ 0.00 17,600 17,800 17,300 18,800 330,880,000
09/05/2022 17,500 -0.50 -2.86 18,000 18,000 17,400 51,000 892,500,000
29/04/2022 18,000 0.20 1.11 17,800 18,000 17,500 23,600 424,800,000
28/04/2022 17,800 0.20 1.12 17,600 17,900 17,700 18,700 332,860,000
27/04/2022 17,600 0.10 0.57 17,500 18,300 17,300 17,600 309,760,000
26/04/2022 17,600 -0.10 -0.57 17,700 17,800 17,200 57,500 1,012,000,000
25/04/2022 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
23/04/2022 18,300 0.20 1.09 18,100 18,400 17,800 6,690 122,427,000
22/04/2022 18,300 0.20 1.09 18,100 18,400 17,800 6,690 122,427,000
21/04/2022 18,200 -0.20 -1.10 18,400 18,300 18,000 9,470 172,354,000
20/04/2022 18,200 -0.50 -2.75 18,700 18,700 18,200 15,300 278,460,000
19/04/2022 18,600 -0.40 -2.15 19,000 19,200 18,600 6,660 123,876,000
18/04/2022 19,000 0.40 2.11 18,600 19,300 18,800 17,920 340,480,000
16/04/2022 18,700 0.40 2.14 18,300 18,800 18,300 6,910 129,217,000
15/04/2022 18,700 0.40 2.14 18,300 18,800 18,300 69,100 1,292,170,000
14/04/2022 18,300 0.10 0.55 18,200 18,600 18,200 73,400 1,343,220,000
13/04/2022 18,200 -0.40 -2.20 18,600 18,600 18,100 121,600 2,213,120,000
12/04/2022 18,500 -0.40 -2.16 18,900 19,000 18,300 116,100 2,147,850,000
08/04/2022 19,000 0.20 1.05 18,800 19,000 18,800 62,300 1,183,700,000
07/04/2022 19,000 0.20 1.05 18,800 19,000 18,600 34,500 655,500,000
06/04/2022 19,000 0.10 0.53 18,900 19,000 18,600 16,100 305,900,000
05/04/2022 18,800 0.10 0.53 18,700 19,200 18,600 40,200 755,760,000
04/04/2022 18,900 0.30 1.59 18,600 19,000 18,600 187,600 3,545,640,000
01/04/2022 18,500 -0.50 -2.70 19,000 19,000 18,500 157,000 2,904,500,000
31/03/2022 19,000 -0.40 -2.11 19,400 19,200 18,800 144,500 2,745,500,000
30/03/2022 19,500 0.10 0.51 19,400 19,500 19,200 27,900 544,050,000
29/03/2022 19,500 0.20 1.03 19,300 19,500 19,200 48,500 945,750,000
28/03/2022 19,400 0.00 ■■ 0.00 19,400 19,400 19,200 16,100 312,340,000
25/03/2022 19,500 0.10 0.51 19,400 19,500 19,300 20,500 399,750,000
24/03/2022 19,500 0.20 1.03 19,300 19,600 19,200 27,000 526,500,000
23/03/2022 19,500 0.20 1.03 19,300 19,500 19,300 37,900 739,050,000
22/03/2022 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 31,300 610,350,000
21/03/2022 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 15,300 298,350,000
18/03/2022 19,500 0.00 ■■ 0.00 19,500 19,600 19,300 18,000 351,000,000
17/03/2022 19,500 -0.10 -0.51 19,600 19,700 19,400 15,000 292,500,000
16/03/2022 19,700 -0.10 -0.51 19,800 19,800 19,300 12,800 252,160,000
15/03/2022 19,600 -0.10 -0.51 19,700 20,000 19,600 24,300 476,280,000
14/03/2022 19,700 0.10 0.51 19,600 19,800 19,600 53,600 1,055,920,000
11/03/2022 19,700 0.20 1.02 19,500 19,800 19,400 45,900 904,230,000
10/03/2022 19,600 0.30 1.53 19,300 19,700 19,300 33,700 660,520,000
09/03/2022 19,300 -0.10 -0.52 19,400 19,400 19,200 65,700 1,268,010,000
08/03/2022 19,400 0.10 0.52 19,300 19,500 19,300 36,200 702,280,000
07/03/2022 19,400 0.00 ■■ 0.00 19,400 19,500 19,200 18,500 358,900,000
04/03/2022 19,400 0.20 1.03 19,200 19,600 19,200 39,600 768,240,000
03/03/2022 19,200 0.10 0.52 19,100 19,500 19,100 44,600 856,320,000
02/03/2022 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 48,900 948,660,000
01/03/2022 19,400 -0.10 -0.52 19,500 19,500 19,300 73,300 1,422,020,000
28/02/2022 19,400 -0.20 -1.03 19,600 19,700 19,400 63,700 1,235,780,000
25/02/2022 19,800 0.20 1.01 19,600 19,800 19,400 21,600 427,680,000
24/02/2022 19,600 -0.30 -1.53 19,900 20,000 19,100 70,200 1,375,920,000
23/02/2022 19,800 0.10 0.51 19,700 20,000 19,700 24,300 481,140,000
22/02/2022 19,600 -0.30 -1.53 19,900 19,900 19,600 53,100 1,040,760,000
21/02/2022 20,000 0.30 1.50 19,700 20,000 19,700 63,100 1,262,000,000
18/02/2022 19,700 0.00 ■■ 0.00 19,700 19,900 19,700 19,600 386,120,000
17/02/2022 19,600 -0.40 -2.04 20,000 20,000 19,500 50,200 983,920,000
16/02/2022 19,900 0.00 ■■ 0.00 19,900 20,200 19,900 57,600 1,146,240,000
15/02/2022 20,000 0.20 1.00 19,800 20,000 19,700 57,700 1,154,000,000
14/02/2022 19,800 -0.20 -1.01 20,000 20,200 19,700 32,300 639,540,000
11/02/2022 20,000 0.50 2.50 19,500 20,200 19,500 220,200 4,404,000,000
10/02/2022 19,600 0.00 ■■ 0.00 19,600 19,600 19,400 69,800 1,368,080,000
09/02/2022 19,500 -0.20 -1.03 19,700 19,900 19,300 30,500 594,750,000
08/02/2022 19,600 0.50 2.55 19,100 20,000 19,300 89,700 1,758,120,000
07/02/2022 19,300 0.30 1.55 19,000 19,300 19,000 91,800 1,771,740,000
28/01/2022 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 17,800 338,200,000
27/01/2022 19,100 0.10 0.52 19,000 19,100 18,900 52,600 1,004,660,000
26/01/2022 18,900 0.10 0.53 18,800 19,100 18,800 29,800 563,220,000
25/01/2022 18,900 -0.10 -0.53 19,000 18,900 18,800 36,000 680,400,000
24/01/2022 18,800 -0.20 -1.06 19,000 19,100 18,800 58,400 1,097,920,000
21/01/2022 19,000 0.10 0.53 18,900 19,100 18,900 56,500 1,073,500,000
20/01/2022 18,900 0.10 0.53 18,800 18,900 18,700 25,800 487,620,000
19/01/2022 18,700 -0.10 -0.53 18,800 19,000 18,600 35,300 660,110,000
18/01/2022 18,800 -0.10 -0.53 18,900 18,900 18,500 71,600 1,346,080,000
17/01/2022 18,800 -0.20 -1.06 19,000 19,200 18,600 86,200 1,620,560,000
14/01/2022 19,000 0.00 ■■ 0.00 19,000 19,100 18,900 65,800 1,250,200,000
13/01/2022 19,000 0.00 ■■ 0.00 19,000 19,200 18,900 103,400 1,964,600,000
12/01/2022 18,900 -0.10 -0.53 19,000 19,300 18,900 244,700 4,624,830,000
11/01/2022 19,000 -0.10 -0.53 19,100 19,300 19,000 93,300 1,772,700,000
10/01/2022 19,100 -0.50 -2.62 19,600 19,700 18,800 142,100 2,714,110,000
07/01/2022 19,600 0.00 ■■ 0.00 19,600 19,800 19,400 108,800 2,132,480,000
06/01/2022 19,500 -0.30 -1.54 19,800 19,700 19,300 67,300 1,312,350,000
05/01/2022 19,800 0.30 1.52 19,500 20,000 19,500 251,100 4,971,780,000
04/01/2022 19,400 0.50 2.58 18,900 20,100 18,900 213,000 4,132,200,000
31/12/2021 18,800 0.00 ■■ 0.00 18,800 19,300 18,700 44,800 842,240,000
30/12/2021 18,900 0.00 ■■ 0.00 18,900 19,000 18,800 67,800 1,281,420,000
29/12/2021 18,800 -0.30 -1.60 19,100 19,000 18,800 55,200 1,037,760,000
22/12/2021 19,800 0.40 2.02 19,400 20,500 19,400 280,500 5,553,900,000
21/12/2021 19,600 0.80 4.08 18,800 19,600 18,900 195,200 3,825,920,000
20/12/2021 18,900 0.10 0.53 18,800 19,200 18,700 86,500 1,634,850,000
17/12/2021 18,800 0.00 ■■ 0.00 18,800 18,900 18,800 45,300 851,640,000
16/12/2021 18,800 -0.20 -1.06 19,000 19,000 18,800 37,400 703,120,000
15/12/2021 19,000 0.20 1.05 18,800 19,200 18,900 55,400 1,052,600,000
14/12/2021 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 23,900 449,320,000
13/12/2021 18,900 0.30 1.59 18,600 19,000 18,600 94,400 1,784,160,000
10/12/2021 18,500 0.10 0.54 18,400 18,800 18,400 51,700 956,450,000
09/12/2021 18,600 0.30 1.61 18,300 18,600 18,200 73,800 1,372,680,000
08/12/2021 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 59,000 1,079,700,000
07/12/2021 18,400 0.10 0.54 18,300 18,600 18,100 51,300 943,920,000
06/12/2021 18,200 -0.20 -1.10 18,400 18,500 18,100 162,500 2,957,500,000
03/12/2021 18,400 -0.10 -0.54 18,500 18,500 18,300 68,700 1,264,080,000
02/12/2021 18,500 -0.10 -0.54 18,600 19,100 18,400 92,700 1,714,950,000
01/12/2021 18,500 -0.20 -1.08 18,700 18,800 18,500 56,800 1,050,800,000
30/11/2021 18,600 -0.20 -1.08 18,800 19,000 18,500 66,600 1,238,760,000
29/11/2021 19,000 0.30 1.58 18,700 19,100 18,200 109,100 2,072,900,000
26/11/2021 18,600 0.00 ■■ 0.00 18,600 18,800 18,500 60,300 1,121,580,000
25/11/2021 18,700 -0.20 -1.07 18,900 18,800 18,500 66,600 1,245,420,000
24/11/2021 18,500 0.00 ■■ 0.00 18,500 19,500 18,500 187,600 3,470,600,000
23/11/2021 18,700 0.40 2.14 18,300 18,800 17,900 49,700 929,390,000
22/11/2021 18,500 -0.50 -2.70 19,000 18,900 18,000 151,600 2,804,600,000
19/11/2021 18,800 -0.80 -4.26 19,600 19,600 18,600 166,500 3,130,200,000
18/11/2021 19,600 0.00 ■■ 0.00 19,600 20,000 19,500 95,200 1,865,920,000
17/11/2021 19,500 -0.70 -3.59 20,200 20,000 19,500 151,100 2,946,450,000
16/11/2021 20,000 0.00 ■■ 0.00 20,000 20,600 19,900 183,800 3,676,000,000
15/11/2021 20,100 1.10 5.47 19,000 20,500 19,100 615,500 12,371,550,000
12/11/2021 19,100 0.40 2.09 18,700 19,100 18,700 373,200 7,128,120,000
11/11/2021 18,700 0.40 2.14 18,300 18,900 18,400 270,000 5,049,000,000
10/11/2021 18,400 0.10 0.54 18,300 18,500 18,100 83,500 1,536,400,000
09/11/2021 18,300 -0.10 -0.55 18,400 18,400 18,200 37,300 682,590,000
08/11/2021 18,400 0.20 1.09 18,200 18,700 18,200 63,100 1,161,040,000
05/11/2021 18,300 0.10 0.55 18,200 18,300 18,100 72,900 1,334,070,000
04/11/2021 18,300 0.10 0.55 18,200 18,300 18,100 3,490 63,867,000
03/11/2021 18,200 -0.30 -1.65 18,500 18,400 18,100 47,900 871,780,000
02/11/2021 18,400 -0.20 -1.09 18,600 18,600 18,200 54,400 1,000,960,000
01/11/2021 18,600 0.40 2.15 18,200 18,800 18,300 67,100 1,248,060,000
29/10/2021 18,300 0.20 1.09 18,100 18,300 18,100 60,800 1,112,640,000
28/10/2021 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 48,800 883,280,000
27/10/2021 18,200 0.10 0.55 18,100 18,200 18,000 5,600 101,920,000
26/10/2021 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 24,300 439,830,000
25/10/2021 18,100 -0.10 -0.55 18,200 18,200 18,100 24,700 447,070,000
22/10/2021 18,100 0.00 ■■ 0.00 18,100 18,300 18,100 47,800 865,180,000
21/10/2021 18,100 -0.10 -0.55 18,200 18,200 18,000 34,000 615,400,000
20/10/2021 18,200 0.00 ■■ 0.00 18,200 18,500 18,100 35,300 642,460,000
19/10/2021 18,300 0.20 1.09 18,100 18,300 18,000 39,100 715,530,000
18/10/2021 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 57,500 1,040,750,000
15/10/2021 18,200 -0.10 -0.55 18,300 18,300 18,100 91,900 1,672,580,000
14/10/2021 18,300 0.20 1.09 18,100 18,400 18,200 41,000 750,300,000
13/10/2021 18,200 -0.10 -0.55 18,300 18,300 18,000 59,100 1,075,620,000
12/10/2021 18,300 -0.20 -1.09 18,500 18,400 18,200 68,300 1,249,890,000
11/10/2021 18,400 -0.30 -1.63 18,700 18,700 18,400 49,100 903,440,000
08/10/2021 18,700 0.00 ■■ 0.00 18,700 18,900 18,600 47,100 880,770,000
07/10/2021 18,600 0.00 ■■ 0.00 18,600 18,900 18,600 48,200 896,520,000
06/10/2021 18,700 0.10 0.53 18,600 18,700 18,600 81,500 1,524,050,000
05/10/2021 18,600 0.00 ■■ 0.00 18,600 18,800 18,600 80,400 1,495,440,000
04/10/2021 18,600 0.20 1.08 18,600 19,200 18,100 162,900 3,029,940,000
01/10/2021 18,300 -0.30 -1.64 18,600 18,500 18,200 6,900 126,270,000
30/09/2021 18,500 -0.10 -0.54 18,600 19,000 18,500 31,000 573,500,000
29/09/2021 18,800 0.80 4.26 18,000 18,900 17,900 210,000 3,948,000,000
28/09/2021 18,200 0.00 ■■ 0.00 18,200 18,200 17,800 69,600 1,266,720,000
27/09/2021 18,100 -0.10 -0.55 18,200 18,300 18,000 86,300 1,562,030,000
24/09/2021 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 24,700 449,540,000
23/09/2021 18,200 0.00 ■■ 0.00 18,200 18,400 18,000 35,400 644,280,000
22/09/2021 18,300 0.30 1.64 18,000 18,400 18,000 37,100 678,930,000
21/09/2021 18,100 -0.20 -1.10 18,300 18,200 17,800 77,900 1,409,990,000
20/09/2021 18,200 0.00 ■■ 0.00 18,200 18,600 18,200 68,600 1,248,520,000
17/09/2021 18,400 0.30 1.63 18,100 18,400 17,900 62,900 1,157,360,000
16/09/2021 18,000 0.10 0.56 17,900 18,300 17,900 63,000 1,134,000,000
15/09/2021 18,100 0.00 ■■ 0.00 18,100 18,100 17,800 57,500 1,040,750,000
14/09/2021 18,100 -0.10 -0.55 18,200 18,300 18,000 97,600 1,766,560,000
13/09/2021 18,200 -0.10 -0.55 18,300 18,600 18,100 88,100 1,603,420,000
10/09/2021 18,100 -0.20 -1.10 18,300 18,800 18,000 79,700 1,442,570,000
09/09/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,000 120,100 2,233,860,000
08/09/2021 18,500 -0.60 -3.24 19,100 18,800 18,500 94,600 1,750,100,000
07/09/2021 18,800 -0.10 -0.53 18,900 19,500 18,700 218,000 4,098,400,000
06/09/2021 19,100 0.10 0.52 19,000 19,100 18,800 339,500 6,484,450,000
01/09/2021 19,100 -0.10 -0.52 19,200 19,200 18,700 157,600 3,010,160,000
31/08/2021 19,000 0.20 1.05 18,800 19,600 19,000 144,000 2,736,000,000
30/08/2021 19,200 1.20 6.25 18,000 19,500 18,000 587,500 11,280,000,000
27/08/2021 18,100 0.40 2.21 17,700 18,200 17,400 178,900 3,238,090,000
26/08/2021 17,700 0.10 0.56 17,600 17,800 17,600 36,400 644,280,000
25/08/2021 17,800 0.10 0.56 17,700 17,900 17,500 34,200 608,760,000
24/08/2021 17,700 -0.10 -0.56 17,800 18,000 17,500 94,100 1,665,570,000
23/08/2021 17,600 -0.50 -2.84 18,100 18,200 17,600 73,200 1,288,320,000
20/08/2021 18,100 0.00 ■■ 0.00 18,100 18,400 18,000 109,100 1,974,710,000
19/08/2021 18,200 0.10 0.55 18,100 18,300 18,000 108,800 1,980,160,000
18/08/2021 18,200 0.10 0.55 18,100 18,200 18,000 49,900 908,180,000
17/08/2021 18,200 0.50 2.75 17,700 18,500 17,700 127,500 2,320,500,000
16/08/2021 17,800 0.40 2.25 17,400 17,800 17,400 76,600 1,363,480,000
13/08/2021 17,400 -0.10 -0.57 17,500 17,700 17,400 46,400 807,360,000
12/08/2021 17,500 0.00 ■■ 0.00 17,500 17,600 17,500 41,100 719,250,000
11/08/2021 17,500 0.10 0.57 17,400 17,800 17,400 21,200 371,000,000
10/08/2021 17,600 0.40 2.27 17,200 17,700 17,200 80,400 1,415,040,000
09/08/2021 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 35,700 614,040,000
06/08/2021 17,100 -0.10 -0.58 17,200 17,300 17,100 25,500 436,050,000
05/08/2021 17,200 0.10 0.58 17,100 17,300 17,000 17,500 301,000,000
04/08/2021 17,200 0.10 0.58 17,100 17,200 17,000 14,500 249,400,000
03/08/2021 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 10,800 184,680,000
02/08/2021 17,100 -0.10 -0.58 17,200 17,300 17,000 11,000 188,100,000
30/07/2021 17,200 0.00 ■■ 0.00 17,200 17,300 17,200 9,500 163,400,000
29/07/2021 17,300 0.10 0.58 17,200 17,300 17,200 14,000 242,200,000
28/07/2021 17,100 -0.10 -0.58 17,200 17,500 17,100 11,100 189,810,000
27/07/2021 17,300 0.10 0.58 17,200 17,400 17,100 29,400 508,620,000
26/07/2021 17,200 -0.30 -1.74 17,400 17,500 17,000 10,800 185,760,000
23/07/2021 17,400 0.00 ■■ 0.00 17,400 17,900 17,300 46,100 802,140,000
22/07/2021 17,700 0.80 4.52 16,900 17,700 17,200 88,700 1,569,990,000
21/07/2021 17,000 0.30 1.76 16,700 17,100 16,800 30,300 515,100,000
20/07/2021 16,800 0.00 ■■ 0.00 16,800 16,800 16,500 23,600 396,480,000
19/07/2021 16,800 -0.10 -0.60 16,900 17,000 16,800 45,700 767,760,000
16/07/2021 16,900 0.00 ■■ 0.00 16,900 17,200 16,900 47,400 801,060,000
15/07/2021 17,100 -0.10 -0.58 17,200 17,100 16,800 40,400 690,840,000
14/07/2021 17,100 -0.20 -1.17 17,300 17,300 17,100 27,000 461,700,000
13/07/2021 17,300 0.30 1.73 17,000 17,400 17,100 25,700 444,610,000
12/07/2021 16,900 -0.30 -1.78 17,200 17,300 16,800 110,200 1,862,380,000
09/07/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,100 55,100 958,740,000
08/07/2021 17,300 0.10 0.58 17,200 17,500 17,200 34,600 598,580,000
07/07/2021 17,400 -0.10 -0.57 17,500 17,400 17,000 58,700 1,021,380,000
06/07/2021 17,400 -0.20 -1.15 17,600 17,600 17,400 49,800 866,520,000
05/07/2021 17,600 -0.30 -1.70 17,900 17,900 17,600 85,700 1,508,320,000
02/07/2021 17,900 -0.10 -0.56 18,000 18,000 17,800 53,600 959,440,000
01/07/2021 18,100 0.20 1.10 17,900 18,100 17,900 85,800 1,552,980,000
30/06/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 45,600 816,240,000
29/06/2021 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 61,600 1,108,800,000
28/06/2021 18,000 -0.10 -0.56 18,100 18,100 17,900 45,700 822,600,000
25/06/2021 18,100 0.00 ■■ 0.00 18,100 18,200 17,900 67,300 1,218,130,000
24/06/2021 18,800 -0.20 -1.06 19,000 19,000 18,600 136,000 2,556,800,000
23/06/2021 18,900 -0.30 -1.59 19,200 19,300 18,700 53,700 1,014,930,000
22/06/2021 19,200 0.10 0.52 19,100 19,500 19,200 111,000 2,131,200,000
21/06/2021 19,300 0.50 2.59 18,800 19,500 18,900 287,800 5,554,540,000
18/06/2021 18,900 0.10 0.53 18,800 18,900 18,700 115,300 2,179,170,000
17/06/2021 18,800 0.00 ■■ 0.00 18,800 18,900 18,500 52,000 977,600,000
16/06/2021 18,800 0.20 1.06 18,600 19,000 18,600 65,600 1,233,280,000
15/06/2021 18,700 0.70 3.74 18,000 19,100 18,000 117,700 2,200,990,000
14/06/2021 18,100 0.20 1.10 17,900 18,100 17,900 71,900 1,301,390,000
11/06/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 57,600 1,031,040,000
10/06/2021 17,800 -0.10 -0.56 17,900 18,000 17,500 86,700 1,543,260,000
09/06/2021 18,000 0.10 0.56 17,900 18,000 17,800 60,300 1,085,400,000
08/06/2021 17,700 -0.20 -1.13 17,900 18,200 17,700 105,300 1,863,810,000
07/06/2021 17,800 -0.10 -0.56 17,900 18,300 17,500 90,800 1,616,240,000
04/06/2021 17,900 0.10 0.56 17,800 18,000 17,700 60,900 1,090,110,000
03/06/2021 17,900 0.50 2.79 17,400 17,900 17,500 58,000 1,038,200,000
02/06/2021 17,500 0.30 1.71 17,200 17,600 17,100 42,300 740,250,000
01/06/2021 17,300 -0.30 -1.73 17,600 17,400 17,000 84,300 1,458,390,000
31/05/2021 17,600 -0.10 -0.57 17,600 17,800 17,500 57,500 1,012,000,000
28/05/2021 17,700 0.10 0.56 17,600 18,000 17,600 61,100 1,081,470,000
27/05/2021 18,200 -0.20 -1.10 18,400 18,500 18,200 110,800 2,016,560,000
26/05/2021 18,500 0.10 0.54 18,400 18,500 18,300 66,400 1,228,400,000
25/05/2021 18,500 0.30 1.62 18,200 18,500 18,300 67,500 1,248,750,000
24/05/2021 18,200 0.10 0.55 18,100 18,400 18,100 61,700 1,122,940,000
21/05/2021 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 61,900 1,126,580,000
20/05/2021 18,200 0.10 0.55 18,100 18,300 18,100 58,300 1,061,060,000
19/05/2021 18,300 0.20 1.09 18,100 18,500 17,900 196,600 3,597,780,000
18/05/2021 18,200 0.20 1.10 18,000 18,200 18,000 54,900 999,180,000
17/05/2021 18,000 -0.20 -1.11 18,200 18,200 17,900 63,000 1,134,000,000
14/05/2021 18,200 0.00 ■■ 0.00 18,200 18,400 18,200 64,500 1,173,900,000
13/05/2021 18,200 0.10 0.55 18,100 18,300 18,000 32,900 598,780,000
12/05/2021 18,300 0.10 0.55 18,200 18,300 18,000 93,000 1,701,900,000
11/05/2021 18,300 -0.20 -1.09 18,500 18,400 18,100 75,100 1,374,330,000
10/05/2021 18,400 -0.20 -1.09 18,600 18,600 18,400 79,500 1,462,800,000
07/05/2021 18,500 -0.40 -2.16 18,900 18,900 18,500 35,600 658,600,000
06/05/2021 18,800 0.20 1.06 18,600 19,000 18,700 40,600 763,280,000
05/05/2021 18,700 0.10 0.53 18,600 18,700 18,300 71,000 1,327,700,000
04/05/2021 18,500 -0.40 -2.16 18,900 19,000 18,500 9,600 177,600,000
29/04/2021 18,900 0.20 1.06 18,700 19,000 18,700 56,100 1,060,290,000
28/04/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,600 35,700 671,160,000
27/04/2021 18,800 -0.10 -0.53 18,900 18,900 18,700 25,000 470,000,000
26/04/2021 18,900 0.40 2.12 18,500 19,000 18,600 54,500 1,030,050,000
23/04/2021 18,600 -0.40 -2.15 19,000 18,800 18,400 110,800 2,060,880,000
22/04/2021 18,700 -0.60 -3.21 19,300 19,400 18,700 119,000 2,225,300,000
20/04/2021 19,200 -0.10 -0.52 19,300 20,000 19,100 133,000 2,553,600,000
19/04/2021 19,500 -0.30 -1.54 19,800 19,800 19,000 158,900 3,098,550,000
16/04/2021 19,700 -0.30 -1.52 20,000 20,000 19,500 135,600 2,671,320,000
15/04/2021 19,900 -0.50 -2.51 20,400 21,000 19,800 345,500 6,875,450,000
14/04/2021 20,400 -1.60 -7.84 22,000 21,100 19,800 689,100 14,057,640,000
13/04/2021 21,600 0.00 ■■ 0.00 21,600 23,000 21,400 148,800 3,214,080,000
12/04/2021 21,500 -0.30 -1.40 21,800 22,000 21,300 175,300 3,768,950,000
09/04/2021 21,900 -0.40 -1.83 22,300 22,200 21,700 124,300 2,722,170,000
08/04/2021 22,200 -0.20 -0.90 22,400 22,800 22,000 177,500 3,940,500,000
07/04/2021 22,400 1.00 4.46 21,400 23,000 21,400 598,000 13,395,200,000
06/04/2021 21,600 0.90 4.17 20,700 21,800 20,500 458,400 9,901,440,000
05/04/2021 20,800 0.20 0.96 20,300 21,000 20,500 132,000 2,745,600,000
02/04/2021 20,700 0.40 1.93 20,300 20,800 20,300 126,400 2,616,480,000
01/04/2021 20,400 0.10 0.49 20,300 20,500 20,200 85,500 1,744,200,000
31/03/2021 20,400 0.00 ■■ 0.00 20,400 20,400 20,200 34,800 709,920,000
30/03/2021 20,400 0.30 1.47 20,100 20,500 20,200 86,700 1,768,680,000
29/03/2021 20,200 0.10 0.50 20,100 20,200 20,100 80,900 1,634,180,000
26/03/2021 20,200 0.00 ■■ 0.00 20,200 20,300 19,900 232,900 4,704,580,000
25/03/2021 20,300 0.10 0.49 20,200 20,400 20,000 45,100 915,530,000
24/03/2021 20,200 -0.10 -0.50 20,300 20,500 20,000 192,800 3,894,560,000
23/03/2021 20,400 0.20 0.98 20,200 20,400 20,200 179,600 3,663,840,000
22/03/2021 20,200 -0.20 -0.99 20,400 20,400 20,200 77,100 1,557,420,000
19/03/2021 20,300 -0.10 -0.49 20,400 20,500 20,200 106,400 2,159,920,000
18/03/2021 20,600 0.10 0.49 20,500 20,700 20,300 73,300 1,509,980,000
17/03/2021 20,600 0.30 1.46 20,300 21,000 20,400 57,600 1,186,560,000
16/03/2021 21,000 0.10 0.48 20,900 21,100 20,700 178,900 3,756,900,000
15/03/2021 20,900 0.00 ■■ 0.00 20,900 21,000 20,700 176,900 3,697,210,000
12/03/2021 20,900 0.00 ■■ 0.00 20,900 21,000 20,700 91,400 1,910,260,000
11/03/2021 20,700 -0.40 -1.93 21,100 21,200 20,600 187,600 3,883,320,000
10/03/2021 21,200 0.20 0.94 21,000 21,400 21,000 97,500 2,067,000,000
09/03/2021 21,000 -0.20 -0.95 21,200 21,200 20,900 149,100 3,131,100,000
08/03/2021 21,200 0.30 1.42 20,900 21,700 21,000 171,900 3,644,280,000
05/03/2021 21,200 0.40 1.89 20,800 21,300 20,600 173,800 3,684,560,000
04/03/2021 20,800 -0.30 -1.44 21,100 21,300 20,500 113,700 2,364,960,000
03/03/2021 21,100 -0.40 -1.90 21,500 21,500 20,900 127,100 2,681,810,000
02/03/2021 21,300 0.20 0.94 21,100 21,700 21,200 169,500 3,610,350,000
01/03/2021 21,400 0.60 2.80 20,800 21,400 20,800 113,800 2,435,320,000
26/02/2021 20,800 0.00 ■■ 0.00 20,800 21,000 20,500 71,300 1,483,040,000
25/02/2021 20,900 0.20 0.96 20,700 21,100 20,500 120,400 2,516,360,000
24/02/2021 20,700 0.20 0.97 20,500 20,900 20,500 113,800 2,355,660,000
23/02/2021 20,500 0.20 0.98 20,300 20,800 20,300 237,400 4,866,700,000
22/02/2021 20,400 0.10 0.49 20,300 20,500 20,200 12,320 251,328,000
19/02/2021 20,300 0.00 ■■ 0.00 20,300 20,400 20,000 6,100 123,830,000
18/02/2021 20,500 0.40 1.95 20,100 20,600 19,900 131,600 2,697,800,000
17/02/2021 20,100 0.40 1.99 19,700 20,300 19,800 128,600 2,584,860,000
09/02/2021 19,900 0.30 1.51 19,600 20,000 19,500 108,600 2,161,140,000
08/02/2021 19,600 0.00 ■■ 0.00 19,300 20,000 19,400 300,400 5,887,840,000
05/02/2021 19,700 0.40 2.03 19,300 19,800 19,300 105,900 2,086,230,000
05/01/2021 19,800 0.50 2.53 19,300 20,300 19,500 109,000 2,158,200,000
04/01/2021 19,500 0.40 2.05 19,100 19,500 19,000 163,900 3,196,050,000
31/12/2020 19,000 0.00 ■■ 0.00 19,000 19,400 19,000 82,700 1,571,300,000
30/12/2020 19,200 0.60 3.13 18,600 19,500 18,700 298,000 5,721,600,000
29/12/2020 18,700 0.20 1.07 18,500 18,800 18,600 10,500 196,350,000
28/12/2020 18,600 0.00 ■■ 0.00 18,600 18,900 18,400 7,450 138,570,000
27/12/2020 18,700 0.20 1.07 18,500 18,700 18,500 7,280 136,136,000
25/12/2020 18,700 0.20 1.07 18,500 18,700 18,500 7,280 136,136,000
24/12/2020 18,600 -0.10 -0.54 18,700 18,700 18,300 7,090 131,874,000
23/12/2020 18,800 0.00 ■■ 0.00 18,800 19,000 18,700 9,460 177,848,000
22/12/2020 18,800 0.00 ■■ 0.00 18,800 18,900 18,600 5,780 108,664,000
21/12/2020 18,800 0.00 ■■ 0.00 18,800 19,000 18,600 14,270 268,276,000
20/12/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,700 3,980 75,222,000
18/12/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,700 3,980 75,222,000
17/12/2020 18,700 0.10 0.53 18,600 19,100 18,600 22,360 418,132,000
16/12/2020 18,800 0.30 1.60 18,500 18,800 18,500 6,120 115,056,000
15/12/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 11,350 209,975,000
14/12/2020 18,600 0.20 1.08 18,400 18,700 18,400 12,830 238,638,000
13/12/2020 18,500 -0.20 -1.08 18,700 18,500 18,200 10,190 188,515,000
11/12/2020 18,500 -0.20 -1.08 18,700 18,500 18,200 10,190 188,515,000
10/12/2020 18,300 -0.90 -4.92 19,200 19,100 18,300 10,490 191,967,000
09/12/2020 19,100 -0.10 -0.52 19,200 19,300 19,000 8,280 158,148,000
08/12/2020 19,300 0.70 3.63 18,600 19,500 18,700 35,510 685,343,000
07/12/2020 18,700 0.00 ■■ 0.00 18,700 18,800 18,500 11,550 215,985,000
04/12/2020 18,600 -0.20 -1.08 18,800 18,800 18,600 17,700 329,220,000
03/12/2020 18,800 0.30 1.60 18,500 18,900 18,500 8,460 159,048,000
02/12/2020 18,800 0.80 4.26 18,000 18,900 18,000 17,160 322,608,000
01/12/2020 18,100 0.20 1.10 17,900 18,200 17,900 9,300 168,330,000
30/11/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 21,700 390,600,000
27/11/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 72,300 1,301,400,000
26/11/2020 18,000 0.10 0.56 17,900 18,100 17,900 48,500 873,000,000
25/11/2020 18,000 0.10 0.56 17,900 18,000 17,900 19,700 354,600,000
24/11/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 87,800 1,580,400,000
23/11/2020 18,000 0.10 0.56 17,900 18,100 17,900 34,800 626,400,000
20/11/2020 18,000 0.10 0.56 17,900 18,000 17,800 1,460 26,280,000
19/11/2020 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 80,700 1,444,530,000
18/11/2020 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 12,550 224,645,000
17/11/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 4,770 85,860,000
16/11/2020 17,900 0.00 ■■ 0.00 17,900 18,100 17,900 29,100 520,890,000
13/11/2020 18,000 0.10 0.56 17,900 18,000 17,900 2,310 41,580,000
12/11/2020 17,900 -0.10 -0.56 18,000 18,100 17,900 1,510 27,029,000
11/11/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 3,200 57,600,000
10/11/2020 17,900 0.10 0.56 17,800 18,100 17,900 5,420 97,018,000
09/11/2020 17,900 0.20 1.12 17,700 17,900 17,700 6,110 109,369,000
06/11/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 7,590 134,343,000
05/11/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 22,900 405,330,000
04/11/2020 17,700 0.20 1.13 17,500 17,900 17,500 1,860 32,922,000
03/11/2020 17,700 0.40 2.26 17,300 17,700 17,400 5,900 104,430,000
02/11/2020 17,400 0.10 0.57 17,300 17,500 17,300 1,850 32,190,000
30/10/2020 17,400 0.00 ■■ 0.00 17,400 17,700 17,000 78,700 1,369,380,000
29/10/2020 17,500 -0.20 -1.14 17,700 17,600 17,300 65,400 1,144,500,000
28/10/2020 17,600 -0.30 -1.70 17,900 17,900 17,500 23,500 413,600,000
27/10/2020 17,800 -0.20 -1.12 18,000 18,000 17,800 6,110 108,758,000
26/10/2020 17,900 -0.10 -0.56 18,000 18,100 17,900 5,190 92,901,000
23/10/2020 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 8,780 158,918,000
22/10/2020 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 1,460 26,426,000
21/10/2020 18,100 0.00 ■■ 0.00 18,100 18,300 18,000 48,400 876,040,000
20/10/2020 18,200 -0.10 -0.55 18,300 18,200 18,100 6,350 115,570,000
19/10/2020 18,400 -0.20 -1.09 18,600 18,400 18,200 5,560 102,304,000
16/10/2020 18,500 -0.20 -1.08 18,700 18,900 18,300 5,500 101,750,000
15/10/2020 18,600 0.50 2.69 18,100 19,200 18,300 195,200 3,630,720,000
14/10/2020 18,200 0.10 0.55 18,100 18,300 18,000 11,480 208,936,000
13/10/2020 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 20,600 372,860,000
12/10/2020 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 5,970 108,057,000
09/10/2020 18,100 -0.10 -0.55 18,200 18,200 18,000 31,400 568,340,000
08/10/2020 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 7,050 128,310,000
07/10/2020 18,200 0.00 ■■ 0.00 18,200 18,300 18,100 10,210 185,822,000
06/10/2020 18,200 0.20 1.10 18,000 18,300 18,100 152,000 2,766,400,000
05/10/2020 18,200 0.20 1.10 18,000 18,200 18,000 150,800 2,744,560,000
02/10/2020 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 20,750 373,500,000
01/10/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 84,100 1,513,800,000
30/09/2020 18,100 -0.10 -0.55 18,200 18,200 17,800 10,650 192,765,000
29/09/2020 18,200 0.00 ■■ 0.00 18,200 18,300 18,100 5,760 104,832,000
28/09/2020 18,200 -0.10 -0.55 18,300 18,500 18,200 56,200 1,022,840,000
25/09/2020 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 61,900 1,132,770,000
24/09/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,100 12,350 227,240,000
23/09/2020 18,500 0.10 0.54 18,400 18,600 18,300 7,780 143,930,000
22/09/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 6,630 122,655,000
21/09/2020 18,600 0.10 0.54 18,500 18,700 18,400 159,100 2,959,260,000
18/09/2020 18,500 0.10 0.54 18,400 18,600 18,400 7,050 130,425,000
17/09/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 8,790 162,615,000
16/09/2020 18,500 0.30 1.62 18,200 18,600 18,200 129,400 2,393,900,000
15/09/2020 18,300 0.00 ■■ 0.00 18,300 18,400 18,100 6,420 117,486,000
14/09/2020 18,300 0.00 ■■ 0.00 18,300 18,400 18,300 8,520 155,916,000
11/09/2020 18,400 -0.10 -0.54 18,500 18,500 18,300 50,600 931,040,000
10/09/2020 18,400 0.20 1.09 18,200 18,600 18,300 5,970 109,848,000
09/09/2020 18,400 0.20 1.09 18,200 18,400 18,100 48,800 897,920,000
08/09/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 6,340 116,656,000
07/09/2020 18,300 -0.20 -1.09 18,500 18,600 18,200 73,500 1,345,050,000
04/09/2020 18,700 -0.10 -0.53 18,800 18,700 18,300 5,410 101,167,000
03/09/2020 18,800 0.30 1.60 18,500 19,000 18,600 17,540 329,752,000
01/09/2020 18,600 0.10 0.54 18,500 18,600 18,400 6,480 120,528,000
31/08/2020 18,500 0.30 1.62 18,200 18,800 18,300 19,820 366,670,000
28/08/2020 18,200 0.00 ■■ 0.00 18,200 18,400 18,100 98,800 1,798,160,000
27/08/2020 18,200 -0.10 -0.55 18,300 18,300 18,000 84,600 1,539,720,000
26/08/2020 18,300 -0.20 -1.09 18,500 18,500 18,200 7,180 131,394,000
25/08/2020 18,500 0.20 1.08 18,300 18,600 18,300 7,920 146,520,000
24/08/2020 18,400 0.40 2.17 18,000 18,500 18,000 243,500 4,480,400,000
21/08/2020 18,200 0.10 0.55 18,100 18,300 17,500 147,600 2,686,320,000
20/08/2020 18,100 -0.20 -1.10 18,300 18,400 17,800 117,000 2,117,700,000
19/08/2020 18,200 -0.10 -0.55 18,300 18,600 18,100 4,960 90,272,000
18/08/2020 18,400 0.60 3.26 17,800 18,700 18,000 26,640 490,176,000
17/08/2020 18,000 -0.10 -0.56 18,100 18,000 17,700 49,300 887,400,000
14/08/2020 18,000 0.40 2.22 17,600 18,300 17,700 11,390 205,020,000
13/08/2020 17,700 0.10 0.56 17,600 17,700 17,500 11,280 199,656,000
12/08/2020 17,500 -0.20 -1.14 17,700 17,900 17,400 8,430 147,525,000
11/08/2020 17,800 -0.10 -0.56 17,900 17,800 17,700 4,140 73,692,000
10/08/2020 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 44,700 800,130,000
07/08/2020 18,000 0.10 0.56 17,900 18,100 17,800 2,410 43,380,000
06/08/2020 17,900 0.10 0.56 17,800 18,000 17,800 5,630 100,777,000
05/08/2020 18,100 0.40 2.21 17,700 18,100 17,700 7,600 137,560,000
04/08/2020 17,800 0.20 1.12 17,600 17,900 17,600 4,060 72,268,000
03/08/2020 17,700 0.30 1.69 17,400 17,800 17,400 4,080 72,216,000
31/07/2020 17,400 0.50 2.87 16,900 17,700 17,000 9,480 164,952,000
30/07/2020 17,100 0.20 1.17 16,900 17,100 16,800 135,600 2,318,760,000
29/07/2020 16,900 -0.60 -3.55 17,500 17,500 16,000 14,930 252,317,000
28/07/2020 17,700 0.50 2.82 17,200 17,800 17,000 9,340 165,318,000
27/07/2020 17,100 -0.90 -5.26 18,000 17,800 16,800 287,400 4,914,540,000
24/07/2020 17,900 -0.90 -5.03 18,800 18,900 17,200 34,540 618,266,000
23/07/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,600 89,200 1,694,800,000
22/07/2020 18,900 0.20 1.06 18,700 19,200 18,800 6,940 131,166,000
21/07/2020 18,800 -0.20 -1.06 19,000 19,000 18,500 8,180 153,784,000
20/07/2020 18,800 -0.20 -1.06 19,000 19,400 18,700 7,140 134,232,000
17/07/2020 19,400 0.60 3.09 18,800 19,400 18,500 19,670 381,598,000
16/07/2020 18,800 -0.30 -1.60 19,100 19,100 18,700 19,000 357,200,000
15/07/2020 19,000 0.20 1.05 18,800 19,500 19,000 14,420 273,980,000
14/07/2020 19,300 1.30 6.74 18,000 19,300 18,000 906,200 17,489,660,000
13/07/2020 17,800 -0.10 -0.56 17,900 18,200 17,800 12,660 225,348,000
10/07/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 9,030 162,540,000
09/07/2020 18,100 0.30 1.66 17,800 18,100 17,800 16,530 299,193,000
08/07/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 7,860 140,694,000
07/07/2020 17,800 0.00 ■■ 0.00 17,800 18,200 17,600 144,900 2,579,220,000
06/07/2020 18,000 0.50 2.78 17,500 18,000 17,500 15,190 273,420,000
03/07/2020 17,500 0.10 0.57 17,400 17,600 17,400 4,240 74,200,000
02/07/2020 17,500 0.20 1.14 17,300 17,600 17,300 4,730 82,775,000
01/07/2020 17,600 0.60 3.41 17,000 17,600 17,000 6,410 112,816,000
30/06/2020 17,100 0.00 ■■ 0.00 17,100 17,500 16,900 12,110 207,081,000
29/06/2020 17,100 -0.70 -4.09 17,800 17,700 16,800 26,300 449,730,000
26/06/2020 17,800 0.20 1.12 17,600 18,400 17,600 13,630 242,614,000
25/06/2020 18,700 -0.20 -1.07 18,900 18,900 18,400 150,700 2,818,090,000
24/06/2020 18,800 -0.30 -1.60 19,100 19,400 18,800 127,700 2,400,760,000
23/06/2020 19,300 1.00 5.18 18,300 19,500 18,300 762,000 14,706,600,000
22/06/2020 18,400 0.10 0.54 18,300 18,500 18,200 90,000 1,656,000,000
19/06/2020 18,400 0.20 1.09 18,200 18,500 18,100 135,600 2,495,040,000
18/06/2020 18,300 0.40 2.19 17,900 18,600 18,000 14,290 261,507,000
17/06/2020 18,000 0.30 1.67 17,700 18,000 17,700 10,600 190,800,000
16/06/2020 17,800 0.30 1.69 17,500 17,900 17,600 7,190 127,982,000
15/06/2020 17,600 0.10 0.57 17,500 17,800 17,100 8,750 154,000,000
12/06/2020 17,700 -0.30 -1.69 18,000 18,000 17,000 17,090 302,493,000
11/06/2020 17,700 -0.20 -1.13 17,900 18,400 17,600 38,860 687,822,000
10/06/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,700 19,840 357,120,000
09/06/2020 17,900 -0.50 -2.79 18,400 18,400 17,900 33,730 603,767,000
08/06/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 165,900 3,052,560,000
06/06/2020 18,300 0.50 2.73 17,800 18,700 18,000 22,270 407,541,000
05/06/2020 18,300 0.50 2.73 17,800 18,700 18,000 22,270 407,541,000
04/06/2020 18,100 0.30 1.66 17,800 18,100 17,700 19,440 351,864,000
03/06/2020 17,900 0.00 ■■ 0.00 17,900 18,000 17,700 10,780 192,962,000
02/06/2020 17,800 0.00 ■■ 0.00 17,800 18,100 17,700 8,010 142,578,000
01/06/2020 17,900 0.10 0.56 17,800 17,900 17,500 25,720 460,388,000
31/05/2020 17,600 -0.60 -3.41 18,200 18,300 17,500 40,790 717,904,000
29/05/2020 17,600 -0.60 -3.41 18,200 18,300 17,500 40,790 717,904,000
28/05/2020 18,200 -0.50 -2.75 18,700 18,500 18,100 23,850 434,070,000
27/05/2020 18,400 -0.40 -2.17 18,800 19,300 18,300 16,670 306,728,000
26/05/2020 19,000 0.40 2.11 18,600 19,000 18,500 27,230 517,370,000
25/05/2020 18,700 0.30 1.60 18,400 19,000 18,300 12,260 229,262,000
24/05/2020 18,500 0.10 0.54 18,400 18,600 18,200 9,830 181,855,000
22/05/2020 18,500 0.10 0.54 18,400 18,600 18,200 9,830 181,855,000
21/05/2020 18,400 0.10 0.54 18,300 18,600 17,900 12,120 223,008,000
20/05/2020 18,200 -0.30 -1.65 18,500 18,500 18,200 5,480 99,736,000
19/05/2020 18,500 0.30 1.62 18,200 19,000 18,100 30,280 560,180,000
18/05/2020 18,600 0.60 3.23 18,000 18,700 17,800 16,410 305,226,000
17/05/2020 18,100 -0.10 -0.55 18,200 18,400 17,800 25,410 459,921,000
15/05/2020 18,100 -0.10 -0.55 18,200 18,400 17,800 25,410 459,921,000
14/05/2020 18,200 -0.60 -3.30 18,800 18,600 17,900 22,320 406,224,000
13/05/2020 18,500 0.30 1.62 18,200 19,300 18,500 33,790 625,115,000
12/05/2020 18,500 1.20 6.49 17,300 18,800 17,200 63,760 1,179,560,000
11/05/2020 17,400 0.00 ■■ 0.00 17,400 17,500 17,100 10,680 185,832,000
10/05/2020 17,400 0.00 ■■ 0.00 17,400 17,800 17,200 15,810 275,094,000
08/05/2020 17,400 0.00 ■■ 0.00 17,400 17,800 17,200 15,810 275,094,000
07/05/2020 17,600 0.50 2.84 17,100 17,800 16,900 18,600 327,360,000
06/05/2020 17,200 0.30 1.74 16,900 17,500 16,900 11,940 205,368,000
05/05/2020 17,100 0.00 ■■ 0.00 17,100 17,100 16,600 17,110 292,581,000
04/05/2020 16,800 -0.70 -4.17 17,500 17,600 16,500 32,090 539,112,000
01/05/2020 17,400 -0.10 -0.57 17,500 17,700 17,400 16,060 279,444,000
30/04/2020 17,400 -0.10 -0.57 17,500 17,700 17,400 16,060 279,444,000
29/04/2020 17,400 -0.10 -0.57 17,500 17,700 17,400 16,060 279,444,000
28/04/2020 17,600 -0.30 -1.70 17,900 17,800 17,300 22,480 395,648,000
27/04/2020 17,800 0.50 2.81 17,300 18,300 17,600 34,130 607,514,000
26/04/2020 17,600 1.40 7.95 16,200 18,000 16,000 65,410 1,151,216,000
24/04/2020 17,600 1.40 7.95 16,200 18,000 16,000 65,410 1,151,216,000
23/04/2020 16,300 0.10 0.61 16,200 16,500 16,100 22,160 361,208,000
22/04/2020 16,400 0.20 1.22 16,200 16,400 16,000 18,600 305,040,000
21/04/2020 16,100 -0.70 -4.35 16,800 16,800 16,000 26,080 419,888,000
20/04/2020 16,800 0.10 0.60 16,700 17,000 16,600 22,890 384,552,000
19/04/2020 16,800 -0.10 -0.60 16,900 17,000 16,400 34,230 575,064,000
17/04/2020 16,800 -0.10 -0.60 16,900 17,000 16,400 34,230 575,064,000
16/04/2020 16,900 -0.10 -0.59 17,000 17,100 16,700 10,770 182,013,000
15/04/2020 17,100 0.70 4.09 16,400 17,200 16,600 30,570 522,747,000
14/04/2020 16,400 0.40 2.44 16,000 16,900 16,000 49,340 809,176,000
13/04/2020 16,100 0.20 1.24 15,900 16,100 15,800 16,780 270,158,000
12/04/2020 15,800 -0.20 -1.27 16,000 16,100 15,600 6,420 101,436,000
10/04/2020 15,800 -0.20 -1.27 16,000 16,100 15,600 6,420 101,436,000
09/04/2020 15,900 0.40 2.52 15,500 16,300 15,500 21,750 345,825,000
08/04/2020 15,600 0.70 4.49 14,900 15,900 14,900 19,830 309,348,000
07/04/2020 14,900 -0.10 -0.67 15,000 15,100 14,800 7,810 116,369,000
06/04/2020 15,000 0.40 2.67 14,600 15,300 14,800 10,650 159,750,000
05/04/2020 14,700 0.70 4.76 14,000 14,800 14,500 11,920 175,224,000
03/04/2020 14,700 0.70 4.76 14,000 14,800 14,500 11,920 175,224,000
02/04/2020 14,100 0.50 3.55 13,600 14,200 13,900 2,710 38,211,000
01/04/2020 14,100 0.50 3.55 13,600 14,200 13,900 2,710 38,211,000
31/03/2020 13,700 0.10 0.73 13,600 14,100 13,400 12,260 167,962,000
30/03/2020 13,800 -0.20 -1.45 14,000 14,000 13,400 13,680 188,784,000
29/03/2020 14,100 0.10 0.71 14,000 14,200 13,900 9,130 128,733,000
27/03/2020 14,100 0.10 0.71 14,000 14,200 13,900 9,130 128,733,000
26/03/2020 14,300 -0.10 -0.70 14,400 14,300 13,900 6,480 92,664,000
25/03/2020 14,600 0.40 2.74 14,200 14,800 14,200 9,510 138,846,000
24/03/2020 14,400 0.10 0.69 14,300 14,500 14,000 11,820 170,208,000
23/03/2020 14,100 -1.20 -8.51 15,300 15,200 13,500 26,800 377,880,000
22/03/2020 15,200 0.10 0.66 15,100 15,600 15,200 3,610 54,872,000
20/03/2020 15,200 0.10 0.66 15,100 15,600 15,200 3,610 54,872,000
19/03/2020 15,200 -0.20 -1.32 15,400 15,300 15,000 8,310 126,312,000
18/03/2020 15,200 0.10 0.66 15,100 15,800 15,100 7,350 111,720,000
17/03/2020 15,300 0.30 1.96 15,000 15,400 14,800 3,270 50,031,000
16/03/2020 14,800 0.00 ■■ 0.00 14,800 15,400 14,700 52,300 774,040,000
13/03/2020 15,200 0.60 3.95 14,600 15,300 14,100 121,800 1,851,360,000
12/03/2020 14,900 -0.40 -2.68 15,300 15,000 14,300 192,100 2,862,290,000
11/03/2020 15,100 0.00 ■■ 0.00 15,100 15,900 15,000 142,300 2,148,730,000
10/03/2020 15,600 0.10 0.64 15,500 15,600 14,200 15,510 241,956,000
09/03/2020 15,200 -1.30 -8.55 16,500 16,300 15,000 41,040 623,808,000
06/03/2020 16,500 0.00 ■■ 0.00 16,500 16,900 16,400 29,400 485,100,000
05/03/2020 16,600 0.00 ■■ 0.00 16,600 17,300 16,000 19,570 324,862,000
04/03/2020 16,500 -0.30 -1.82 16,800 16,800 16,400 10,230 168,795,000
03/03/2020 16,800 -0.30 -1.79 17,100 17,100 16,600 13,650 229,320,000
02/03/2020 16,900 0.20 1.18 16,700 17,400 16,700 10,990 185,731,000
28/02/2020 16,700 0.40 2.40 16,300 17,500 16,000 33,460 558,782,000
27/02/2020 16,400 -0.10 -0.61 16,500 16,500 16,000 13,080 214,512,000
26/02/2020 16,500 0.60 3.64 15,900 16,700 16,000 17,810 293,865,000
25/02/2020 16,200 0.70 4.32 15,500 16,300 15,300 257,000 4,163,400,000
24/02/2020 15,600 -0.40 -2.56 16,000 15,800 15,400 25,870 403,572,000
21/02/2020 15,700 -0.50 -3.18 16,200 16,600 15,700 48,560 762,392,000
20/02/2020 15,900 -1.20 -7.55 17,100 17,100 15,900 86,020 1,367,718,000
19/02/2020 17,100 -0.50 -2.92 17,600 17,400 16,900 12,970 221,787,000
18/02/2020 17,300 -0.30 -1.73 17,600 18,000 17,200 20,470 354,131,000
17/02/2020 18,000 1.10 6.11 16,900 18,000 16,900 363,000 6,534,000,000
15/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 12,460 211,820,000
14/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 12,460 211,820,000
13/02/2020 17,000 0.10 0.59 16,900 17,200 16,500 10,580 179,860,000
12/02/2020 17,100 0.60 3.51 16,500 17,400 16,000 30,670 524,457,000
11/02/2020 16,400 -0.10 -0.61 16,500 16,700 16,200 19,640 322,096,000
10/02/2020 16,400 0.40 2.44 16,000 17,000 16,200 15,160 248,624,000
09/02/2020 16,700 1.90 11.38 14,800 16,800 14,800 48,040 802,268,000
07/02/2020 16,700 1.90 11.38 14,800 16,800 14,800 48,040 802,268,000
06/02/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 9,840 146,616,000
05/02/2020 14,900 0.40 2.68 14,500 14,900 14,700 11,270 167,923,000
04/02/2020 14,900 1.10 7.38 13,800 14,900 13,900 15,540 231,546,000
03/02/2020 13,800 -0.70 -5.07 14,500 14,100 13,300 21,070 290,766,000
02/02/2020 14,400 -0.40 -2.78 14,800 14,900 14,100 5,810 83,664,000
31/01/2020 14,400 -0.40 -2.78 14,800 14,900 14,100 5,810 83,664,000
30/01/2020 14,900 -0.10 -0.67 15,000 15,000 14,700 5,930 88,357,000
29/01/2020 15,000 0.20 1.33 14,800 15,200 14,800 5,360 80,400,000
28/01/2020 15,000 0.20 1.33 14,800 15,200 14,800 5,360 80,400,000
27/01/2020 15,000 0.20 1.33 14,800 15,200 14,800 5,360 80,400,000
26/01/2020 15,000 0.20 1.33 14,800 15,200 14,800 5,360 80,400,000
24/01/2020 15,000 0.20 1.33 14,800 15,200 14,800 5,360 80,400,000
23/01/2020 15,000 0.20 1.33 14,800 15,200 14,800 5,360 80,400,000
22/01/2020 15,000 0.20 1.33 14,800 15,200 14,800 5,360 80,400,000
21/01/2020 15,000 0.30 2.00 14,700 15,100 14,500 150,100 2,251,500,000
20/01/2020 14,600 0.70 4.79 13,900 15,000 14,300 162,200 2,368,120,000
17/01/2020 14,100 0.60 4.26 13,500 14,400 13,400 146,300 2,062,830,000
16/01/2020 13,600 0.10 0.74 13,500 13,600 13,400 46,700 635,120,000
15/01/2020 13,300 -0.20 -1.50 13,500 13,600 13,300 25,900 344,470,000
14/01/2020 13,500 0.20 1.48 13,300 13,600 13,500 27,600 372,600,000
13/01/2020 13,400 0.10 0.75 13,300 13,400 13,000 2,360 31,624,000
10/01/2020 13,200 -0.30 -2.27 13,500 13,500 13,200 5,810 76,692,000
09/01/2020 13,200 0.10 0.76 13,100 13,700 13,200 10,090 133,188,000
08/01/2020 13,300 0.20 1.50 13,100 13,300 13,000 1,350 17,955,000
07/01/2020 13,000 -0.40 -3.08 13,400 13,300 12,900 6,490 84,370,000
06/01/2020 13,300 -0.10 -0.75 13,400 13,500 13,300 4,020 53,466,000
03/01/2020 13,400 -0.10 -0.75 13,500 13,500 13,400 2,200 29,480,000
02/01/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 4,170 56,295,000
31/12/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 65,000 877,500,000
30/12/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 4,220 56,970,000
27/12/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 4,560 61,560,000
26/12/2019 13,600 0.10 0.74 13,500 13,600 13,400 24,300 330,480,000
25/12/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 5,040 68,040,000
24/12/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 2,370 32,232,000
23/12/2019 13,500 0.00 ■■ 0.00 13,500 13,900 13,400 5,400 72,900,000
20/12/2019 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 13,240 185,360,000
19/12/2019 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 12,590 176,260,000
18/12/2019 14,000 -0.10 -0.71 14,100 14,100 14,000 10,200 142,800,000
17/12/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 5,640 79,524,000
16/12/2019 14,200 0.10 0.70 14,100 14,200 14,000 71,100 1,009,620,000
13/12/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 122,300 1,724,430,000
12/12/2019 14,100 -0.20 -1.42 14,300 14,500 14,100 7,630 107,583,000
11/12/2019 14,300 0.00 ■■ 0.00 14,300 14,800 14,300 2,910 41,613,000
10/12/2019 14,300 0.20 1.40 14,100 14,800 14,100 23,110 330,473,000
09/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 10,530 148,473,000
06/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 7,180 101,238,000
05/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 5,750 81,075,000
04/12/2019 14,000 -0.10 -0.71 14,100 14,300 14,000 6,800 95,200,000
03/12/2019 14,100 0.00 ■■ 0.00 14,100 14,400 13,900 7,850 110,685,000
02/12/2019 14,000 -0.10 -0.71 14,100 14,500 13,800 34,100 477,400,000
29/11/2019 14,100 0.00 ■■ 0.00 14,100 14,400 14,000 11,900 167,790,000
28/11/2019 14,200 0.10 0.70 14,100 14,200 14,000 4,800 68,160,000
27/11/2019 14,000 -0.20 -1.43 14,200 14,300 14,000 43,800 613,200,000
26/11/2019 14,200 0.00 ■■ 0.00 14,200 14,500 14,000 20,400 289,680,000
25/11/2019 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 2,710 38,482,000
22/11/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 37,100 530,530,000
21/11/2019 14,200 -0.20 -1.41 14,400 14,500 14,200 15,800 224,360,000
20/11/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 120 1,728,000
19/11/2019 14,500 -0.10 -0.69 14,600 14,500 14,400 870 12,615,000
18/11/2019 14,600 0.50 3.42 14,100 14,700 14,300 4,080 59,568,000
15/11/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 13,130 185,133,000
14/11/2019 14,100 0.00 ■■ 0.00 14,100 14,600 14,000 26,200 369,420,000
13/11/2019 14,500 0.50 3.45 14,000 14,500 13,900 470 6,815,000
12/11/2019 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 10,300 144,200,000
11/11/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 1,690 23,829,000
08/11/2019 14,200 -0.20 -1.41 14,400 14,400 13,000 2,330 33,086,000
07/11/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 4,600 66,240,000
06/11/2019 14,500 0.20 1.38 14,300 14,500 14,300 140 2,030,000
05/11/2019 14,400 -0.10 -0.69 14,500 14,500 14,200 6,000 86,400,000
04/11/2019 14,500 -0.20 -1.38 14,700 14,600 14,500 2,520 36,540,000
01/11/2019 14,600 -0.10 -0.68 14,700 14,700 14,600 1,070 15,622,000
31/10/2019 14,600 0.00 ■■ 0.00 14,600 14,800 14,600 20,900 305,140,000
30/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 31,800 464,280,000
29/10/2019 14,600 0.10 0.68 14,500 14,600 14,500 4,260 62,196,000
28/10/2019 14,600 0.10 0.68 14,500 14,600 14,500 1,580 23,068,000
25/10/2019 14,600 -0.20 -1.37 14,800 14,600 14,500 13,700 200,020,000
24/10/2019 14,700 0.10 0.68 14,600 15,000 14,600 410 6,027,000
23/10/2019 14,600 0.10 0.68 14,500 14,700 14,500 2,790 40,734,000
22/10/2019 14,500 0.20 1.38 14,300 14,500 14,300 1,960 28,420,000
21/10/2019 14,400 -0.40 -2.78 14,800 14,600 14,100 4,340 62,496,000
18/10/2019 14,600 -0.70 -4.79 15,300 15,000 14,600 3,110 45,406,000
17/10/2019 15,100 -0.30 -1.99 15,400 15,400 15,100 1,100 16,610,000
16/10/2019 15,300 0.40 2.61 14,900 15,600 15,100 8,650 132,345,000
15/10/2019 15,100 0.40 2.65 14,700 15,500 14,600 2,460 37,146,000
14/10/2019 14,500 0.10 0.69 14,400 15,200 14,500 90 1,305,000
11/10/2019 14,700 0.20 1.36 14,500 14,700 14,300 7,700 113,190,000
10/10/2019 14,500 -0.10 -0.69 14,600 14,600 14,500 190 2,755,000
09/10/2019 14,600 -0.30 -2.05 14,900 14,900 14,500 14,800 216,080,000
08/10/2019 14,700 -0.60 -4.08 15,300 15,300 14,600 2,540 37,338,000
07/10/2019 15,200 -0.10 -0.66 15,300 15,400 15,200 1,240 18,848,000
04/10/2019 15,400 0.80 5.19 14,600 15,600 14,700 5,380 82,852,000
03/10/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 2,500 36,750,000
02/10/2019 14,800 0.20 1.35 14,600 15,100 14,600 2,470 36,556,000
01/10/2019 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 1,140 16,644,000
30/09/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 5,710 83,366,000
27/09/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 1,610 23,506,000
26/09/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 3,240 47,628,000
25/09/2019 14,600 0.40 2.74 14,200 15,900 14,500 2,280 33,288,000
24/09/2019 14,400 0.20 1.39 14,200 14,400 14,200 4,460 64,224,000
23/09/2019 14,200 0.00 ■■ 0.00 14,200 14,600 14,100 6,330 89,886,000
20/09/2019 14,200 0.00 ■■ 0.00 14,200 14,400 14,100 5,100 72,420,000
19/09/2019 14,200 -0.10 -0.70 14,300 14,300 14,100 1,980 28,116,000
18/09/2019 14,200 -0.30 -2.11 14,500 14,500 14,200 2,700 38,340,000
17/09/2019 14,400 0.30 2.08 14,100 14,600 14,400 9,240 133,056,000
16/09/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 1,660 23,406,000
13/09/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 7,440 104,904,000
12/09/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 26,300 370,830,000
11/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 13,600 3,310 47,002,000
10/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 6,830 96,986,000
09/09/2019 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 3,020 42,884,000
06/09/2019 14,100 -0.20 -1.42 14,300 14,400 14,100 22,700 320,070,000
05/09/2019 14,200 -0.10 -0.70 14,300 14,500 14,100 5,810 82,502,000
04/09/2019 14,200 -0.30 -2.11 14,500 14,500 14,100 4,450 63,190,000
03/09/2019 14,500 -0.40 -2.76 14,900 14,800 14,400 16,680 241,860,000
30/08/2019 14,900 0.40 2.68 14,500 15,000 14,600 1,900 28,310,000
29/08/2019 14,600 -0.20 -1.37 14,800 14,600 14,100 12,740 186,004,000
28/08/2019 14,400 -0.50 -3.47 14,900 15,000 14,400 4,620 66,528,000
27/08/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 6,270 94,050,000
26/08/2019 14,900 -0.20 -1.34 15,100 15,100 14,800 2,390 35,611,000
23/08/2019 15,000 -0.10 -0.67 15,100 15,300 14,800 15,210 228,150,000
22/08/2019 15,300 0.00 ■■ 0.00 15,300 15,300 14,700 9,060 138,618,000
21/08/2019 15,300 -0.20 -1.31 15,500 15,500 15,100 5,180 79,254,000
20/08/2019 15,400 0.00 ■■ 0.00 15,400 16,000 15,300 9,880 152,152,000
19/08/2019 15,700 0.90 5.73 14,800 15,700 14,700 36,630 575,091,000
16/08/2019 14,700 0.00 ■■ 0.00 14,700 14,900 14,700 5,500 80,850,000
15/08/2019 14,700 0.10 0.68 14,600 14,800 14,400 3,330 48,951,000
14/08/2019 14,800 0.30 2.03 14,500 14,900 14,400 3,840 56,832,000
13/08/2019 14,700 0.20 1.36 14,500 14,800 14,300 11,330 166,551,000
12/08/2019 14,500 -0.30 -2.07 14,800 14,900 14,100 12,030 174,435,000
09/08/2019 14,800 -0.70 -4.73 15,500 15,000 14,500 9,660 142,968,000
08/08/2019 15,000 -0.50 -3.33 15,500 15,900 15,000 17,660 264,900,000
07/08/2019 15,400 0.90 5.84 14,500 16,000 14,500 31,810 489,874,000
06/08/2019 14,500 0.80 5.52 13,700 14,800 13,700 27,570 399,765,000
05/08/2019 14,000 0.20 1.43 13,800 14,100 13,600 12,290 172,060,000
02/08/2019 13,800 -0.10 -0.72 13,900 14,000 13,700 3,380 46,644,000
01/08/2019 14,000 0.90 6.43 13,100 14,100 13,500 4,470 62,580,000
31/07/2019 13,200 0.00 ■■ 0.00 13,200 13,500 12,500 6,040 79,728,000
30/07/2019 13,000 -0.60 -4.62 13,600 13,600 13,000 5,860 76,180,000
29/07/2019 13,900 -0.10 -0.72 14,000 13,900 13,600 1,130 15,707,000
26/07/2019 14,000 -0.40 -2.86 14,400 14,400 13,800 11,060 154,840,000
25/07/2019 14,400 -0.60 -4.17 15,000 14,900 14,000 17,230 248,112,000
24/07/2019 14,900 -0.10 -0.67 15,000 15,200 14,600 10,890 162,261,000
23/07/2019 15,000 0.10 0.67 14,900 15,000 14,900 5,310 79,650,000
22/07/2019 15,000 0.20 1.33 14,800 15,000 14,700 12,840 192,600,000
19/07/2019 14,800 0.10 0.68 14,700 15,000 14,600 6,340 93,832,000
18/07/2019 15,000 0.10 0.67 14,900 15,200 14,400 13,050 195,750,000
17/07/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 21,740 326,100,000
16/07/2019 14,800 -0.20 -1.35 15,000 16,000 14,500 56,100 830,280,000
15/07/2019 14,700 0.10 0.68 14,600 16,000 14,600 13,100 192,570,000
12/07/2019 14,800 1.90 12.84 12,900 14,800 13,400 106,790 1,580,492,000
11/07/2019 13,300 0.60 4.51 12,700 13,300 12,600 13,520 179,816,000
10/07/2019 12,600 -0.60 -4.76 13,200 13,200 12,500 5,740 72,324,000
09/07/2019 13,100 0.90 6.87 12,200 13,600 12,700 2,010 26,331,000
08/07/2019 12,200 0.10 0.82 12,100 12,500 12,000 52,290 637,938,000
05/07/2019 12,100 0.10 0.83 12,000 12,200 12,100 29,760 360,096,000
04/07/2019 12,200 0.10 0.82 12,100 12,200 11,200 8,200 100,040,000
03/07/2019 12,200 -0.20 -1.64 12,400 12,200 12,000 610 7,442,000
02/07/2019 12,300 -0.20 -1.63 12,500 12,500 12,300 9,180 112,914,000
01/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50 625,000
28/06/2019 12,500 0.30 2.40 12,200 12,500 12,500 10 125,000
27/06/2019 12,200 0.10 0.82 12,100 12,200 12,200 5,480 66,856,000
26/06/2019 12,200 0.00 ■■ 0.00 12,200 12,300 11,700 15,400 187,880,000
25/06/2019 12,200 -0.10 -0.82 12,300 12,300 12,000 770 9,394,000
24/06/2019 12,300 0.30 2.44 12,000 12,300 12,300 20 246,000
21/06/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 120 1,440,000
20/06/2019 12,100 0.20 1.65 11,900 12,500 12,000 24,000 290,400,000
19/06/2019 12,100 0.20 1.65 11,900 12,500 12,000 24,000 290,400,000
18/06/2019 12,100 -0.20 -1.65 12,300 12,300 11,000 12,730 154,033,000
17/06/2019 12,200 -0.10 -0.82 12,300 12,400 12,200 30 366,000
16/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 7,100 87,330,000
14/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 7,100 87,330,000
13/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100 1,230,000
11/06/2019 12,200 -0.40 -3.28 12,600 12,400 12,200 3,900 47,580,000
10/06/2019 12,600 0.10 0.79 12,500 12,700 12,500 1,610 20,286,000
09/06/2019 12,500 0.20 1.60 12,300 12,500 12,400 1,370 17,125,000
07/06/2019 12,500 0.20 1.60 12,300 12,500 12,400 1,370 17,125,000
06/06/2019 12,300 0.10 0.81 12,200 12,300 12,100 4,890 60,147,000
05/06/2019 12,200 0.00 ■■ 0.00 12,200 12,500 12,200 9,630 117,486,000
04/06/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 1,210 15,125,000
03/06/2019 12,500 0.20 1.60 12,300 12,500 12,500 10 125,000
02/06/2019 12,400 0.20 1.61 12,200 12,500 12,200 12,740 157,976,000
31/05/2019 12,400 0.20 1.61 12,200 12,500 12,200 12,740 157,976,000
30/05/2019 12,300 0.20 1.63 12,100 12,300 12,200 4,580 56,334,000
29/05/2019 12,100 0.10 0.83 12,000 12,100 12,100 90 1,089,000
28/05/2019 11,800 0.00 ■■ 0.00 11,800 12,100 11,800 970 11,446,000
27/05/2019 12,200 0.20 1.64 12,000 12,200 12,000 690 8,418,000
26/05/2019 12,200 0.20 1.64 12,000 12,200 12,000 690 8,418,000
24/05/2019 12,200 0.20 1.64 12,000 12,200 12,000 690 8,418,000
23/05/2019 12,200 -0.20 -1.64 12,400 12,400 11,000 390 4,758,000
22/05/2019 12,400 0.30 2.42 12,100 12,400 12,400 3,900 48,360,000
21/05/2019 12,200 -0.50 -4.10 12,700 12,200 12,000 1,380 16,836,000
20/05/2019 12,000 0.00 ■■ 0.00 12,000 13,000 12,000 150 1,800,000
19/05/2019 11,900 -0.20 -1.68 12,100 12,000 11,900 1,000 11,900,000
17/05/2019 11,900 -0.20 -1.68 12,100 12,000 11,900 1,000 11,900,000
16/05/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 2,360 28,792,000
15/05/2019 12,200 0.10 0.82 12,100 12,200 12,200 250 3,050,000
14/05/2019 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 2,590 31,080,000
13/05/2019 12,000 0.10 0.83 11,900 12,000 12,000 10 120,000
12/05/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,400 2,050 24,395,000
10/05/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,400 2,050 24,395,000
09/05/2019 11,800 0.00 ■■ 0.00 11,800 12,300 11,800 2,570 30,326,000
08/05/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 2,810 33,439,000
07/05/2019 12,000 0.20 1.67 11,800 12,000 11,700 3,010 36,120,000
06/05/2019 11,900 0.20 1.68 11,700 11,900 11,800 220 2,618,000
05/05/2019 12,000 0.50 4.17 11,500 12,000 11,500 4,580 54,960,000
03/05/2019 12,000 0.50 4.17 11,500 12,000 11,500 4,580 54,960,000
02/05/2019 11,600 -0.80 -6.90 12,400 11,900 11,500 3,200 37,120,000
01/05/2019 12,200 0.70 5.74 11,500 12,500 11,500 380 4,636,000
30/04/2019 12,200 0.70 5.74 11,500 12,500 11,500 380 4,636,000
29/04/2019 12,200 0.70 5.74 11,500 12,500 11,500 380 4,636,000
28/04/2019 12,200 0.70 5.74 11,500 12,500 11,500 380 4,636,000
26/04/2019 12,200 0.70 5.74 11,500 12,500 11,500 380 4,636,000
25/04/2019 11,500 0.20 1.74 11,300 11,500 10,200 6,230 71,645,000
24/04/2019 11,500 0.40 3.48 11,100 11,500 11,100 2,760 31,740,000
23/04/2019 11,500 0.50 4.35 11,000 11,500 11,000 1,860 21,390,000
22/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,600 28,600,000
21/04/2019 11,000 0.30 2.73 10,700 11,000 10,900 790 8,690,000
19/04/2019 11,000 0.30 2.73 10,700 11,000 10,900 790 8,690,000
18/04/2019 10,900 -0.40 -3.67 11,300 11,000 10,500 13,300 144,970,000
17/04/2019 11,300 0.50 4.42 10,800 11,500 11,100 270 3,051,000
16/04/2019 11,000 0.10 0.91 10,900 11,100 10,100 2,350 25,850,000
15/04/2019 11,000 0.60 5.45 10,400 11,000 10,500 4,890 53,790,000
14/04/2019 11,000 0.60 5.45 10,400 11,000 10,500 4,890 53,790,000
12/04/2019 11,000 0.60 5.45 10,400 11,000 10,500 4,890 53,790,000
11/04/2019 10,700 0.70 6.54 10,000 11,000 10,100 320 3,424,000
10/04/2019 10,100 0.10 0.99 10,000 10,200 10,000 7,390 74,639,000
09/04/2019 10,500 0.50 4.76 10,000 10,500 10,000 2,090 21,945,000
08/04/2019 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 4,590 45,900,000
07/04/2019 10,000 0.10 1.00 9,900 10,000 10,000 1,750 17,500,000
05/04/2019 10,000 0.10 1.00 9,900 10,000 10,000 1,750 17,500,000
04/04/2019 9,800 -0.20 -2.04 10,000 10,000 9,800 320 3,136,000
03/04/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 1,650 16,500,000
02/04/2019 10,100 0.00 ■■ 0.00 10,100 10,800 10,000 1,200 12,120,000
01/04/2019 10,000 -0.10 -1.00 10,100 10,100 10,000 2,780 27,800,000
29/03/2019 10,100 0.00 ■■ 0.00 10,100 10,800 10,100 940 9,494,000
28/03/2019 10,500 0.30 2.86 10,200 10,500 9,200 1,200 12,600,000
27/03/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 120 1,224,000
26/03/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 2,040 20,808,000
25/03/2019 10,400 -0.10 -0.96 10,500 10,500 10,000 2,560 26,624,000
22/03/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 1,070 11,770,000
21/03/2019 11,000 -0.40 -3.64 11,400 11,000 11,000 2,820 31,020,000
20/03/2019 11,100 0.40 3.60 10,700 12,200 10,900 4,030 44,733,000
19/03/2019 10,500 -0.20 -1.90 10,700 11,000 10,500 1,400 14,700,000
18/03/2019 10,900 0.20 1.83 10,700 10,900 10,600 1,840 20,056,000
15/03/2019 10,700 0.10 0.93 10,600 10,700 10,700 40 428,000
14/03/2019 10,600 -0.10 -0.94 10,700 10,600 10,600 410 4,346,000
13/03/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,050 11,235,000
12/03/2019 10,900 0.40 3.67 10,500 11,000 10,500 4,640 50,576,000
11/03/2019 10,600 0.10 0.94 10,500 10,600 10,500 500 5,300,000
08/03/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 400 4,200,000
07/03/2019 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 3,250 34,125,000
06/03/2019 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 4,490 47,145,000
05/03/2019 10,600 0.10 0.94 10,500 10,600 10,400 8,820 93,492,000
04/03/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 930 9,765,000
01/03/2019 10,500 0.20 1.90 10,300 10,500 10,500 10 105,000
28/02/2019 10,200 0.10 0.98 10,100 10,500 10,200 60 612,000
27/02/2019 10,100 0.00 ■■ 0.00 10,100 10,500 10,000 1,900 19,190,000
26/02/2019 10,100 -0.20 -1.98 10,300 10,900 10,100 1,700 17,170,000
25/02/2019 10,300 0.20 1.94 10,100 10,300 10,300 20 206,000
21/02/2019 10,100 0.10 0.99 10,000 10,100 10,100 3,700 37,370,000
20/02/2019 10,400 0.20 1.92 10,200 10,400 10,000 560 5,824,000
19/02/2019 10,200 0.20 1.96 10,000 10,400 10,200 460 4,692,000
18/02/2019 10,000 -0.80 -8.00 10,800 10,100 10,000 1,500 15,000,000
15/02/2019 10,800 0.70 6.48 10,100 10,800 10,800 10 108,000
14/02/2019 10,100 -0.50 -4.95 10,600 10,100 10,100 10 101,000
13/02/2019 10,400 0.30 2.88 10,100 10,800 10,400 20 208,000
12/02/2019 10,200 0.10 0.98 10,100 10,200 10,100 300 3,060,000
11/02/2019 10,100 0.10 0.99 10,000 10,100 10,100 230 2,323,000
31/01/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 900 9,000,000
30/01/2019 10,200 -0.70 -6.86 10,900 10,200 10,000 1,900 19,380,000
29/01/2019 10,900 1.20 11.01 9,700 10,900 10,900 10 109,000
28/01/2019 9,800 0.20 2.04 9,600 9,800 9,700 1,100 10,780,000
25/01/2019 9,700 0.10 1.03 9,600 9,700 9,100 1,410 13,677,000
23/01/2019 9,900 0.50 5.05 9,400 9,900 9,400 450,000 4,455,000,000
22/01/2019 9,400 -0.10 -1.06 9,500 9,500 9,400 260,000 2,444,000,000
21/01/2019 9,700 0.60 6.19 9,100 9,700 9,000 710,000 6,887,000,000
19/01/2019 9,100 0.20 2.20 8,900 9,500 9,100 270,000 2,457,000,000
02/01/2019 9,100 -0.90 -9.89 10,000 9,200 8,700 12,100 110,110,000
28/12/2018 10,000 0.10 1.00 9,900 10,200 8,500 2,200 22,000,000
27/12/2018 8,200 -1.00 -12.20 9,200 10,200 8,200 1,200 9,840,000
26/12/2018 8,200 -1.20 -14.63 9,400 10,200 8,200 1,000 8,200,000
25/12/2018 9,200 0.40 4.35 8,800 9,800 9,200 800 7,360,000
24/12/2018 9,200 -8.80 -95.65 8,800 0 0 0 0
21/12/2018 9,200 -8.80 -95.65 8,800 0 0 0 0
20/12/2018 9,200 -8.80 -95.65 8,800 0 0 0 0
19/12/2018 9,200 0.60 6.52 8,600 9,200 8,300 200 1,840,000
18/12/2018 8,600 -0.60 -6.98 9,200 8,600 8,600 200 1,720,000
17/12/2018 9,200 1.00 10.87 8,200 9,200 9,200 100 920,000
14/12/2018 8,200 -0.90 -10.98 9,100 8,200 8,200 100 820,000
13/12/2018 9,200 0.10 1.09 9,100 9,200 8,300 1,800 16,560,000
12/12/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
11/12/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
10/12/2018 9,100 -0.80 -8.79 9,900 9,100 9,100 100 910,000
07/12/2018 9,800 -0.20 -2.04 10,000 10,000 9,800 5,600 54,880,000
06/12/2018 10,000 0.40 4.00 9,600 10,000 10,000 500 5,000,000
05/12/2018 9,800 0.30 3.06 9,500 9,800 9,500 1,000 9,800,000
04/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
03/12/2018 9,500 -0.30 -3.16 9,800 9,500 9,500 2,500 23,750,000
29/11/2018 9,000 -1.50 -16.67 10,500 10,500 9,000 600 5,400,000
28/11/2018 10,500 0.70 6.67 9,800 10,500 10,500 100 1,050,000
27/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
26/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
23/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
22/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
21/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
20/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
19/11/2018 9,800 1.20 12.24 8,600 9,800 9,800 100 980,000
16/11/2018 8,600 -1.10 -12.79 9,700 8,600 8,600 5,300 45,580,000
15/11/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
14/11/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
13/11/2018 9,700 0.00 ■■ 0.00 9,700 10,500 9,700 2,800 27,160,000
12/11/2018 9,800 -1.10 -11.22 10,900 9,800 9,700 1,500 14,700,000
09/11/2018 10,900 0.80 7.34 10,100 10,900 10,900 100 1,090,000
08/11/2018 10,900 -10.10 -92.66 10,100 0 0 0 0
07/11/2018 10,900 -10.10 -92.66 10,100 0 0 0 0
06/11/2018 10,900 1.10 10.09 9,800 10,900 9,800 1,500 16,350,000
05/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
02/11/2018 9,800 -0.20 -2.04 10,000 9,800 9,800 4,000 39,200,000
01/11/2018 10,300 -10.00 -97.09 10,000 0 0 0 0
31/10/2018 10,300 0.40 3.88 9,900 10,300 9,900 5,000 51,500,000
30/10/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
29/10/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
26/10/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
25/10/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
24/10/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 3,000 29,700,000
23/10/2018 10,000 -9.90 -99.00 9,900 0 0 0 0
22/10/2018 10,000 -9.90 -99.00 9,900 0 0 0 0
19/10/2018 10,000 -9.90 -99.00 9,900 0 0 0 0
18/10/2018 10,000 -9.90 -99.00 9,900 0 0 0 0
17/10/2018 10,000 -9.90 -99.00 9,900 0 0 0 0
16/10/2018 10,000 -0.20 -2.00 10,200 10,000 9,800 200 2,000,000
15/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
12/10/2018 10,200 -0.30 -2.94 10,500 10,200 10,200 100 1,020,000
11/10/2018 10,500 0.70 6.67 9,800 10,500 10,500 1,000 10,500,000
10/10/2018 9,800 -0.20 -2.04 10,000 9,800 9,800 1,500 14,700,000
09/10/2018 10,000 -0.20 -2.00 10,200 10,000 10,000 4,100 41,000,000
08/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
05/10/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 500 5,100,000
04/10/2018 10,200 0.20 1.96 10,000 10,200 10,200 400 4,080,000
03/10/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
02/10/2018 10,000 0.00 ■■ 0.00 10,000 10,600 10,000 2,000 20,000,000
01/10/2018 10,000 -0.40 -4.00 10,400 10,000 10,000 4,900 49,000,000
28/09/2018 10,500 0.50 4.76 10,000 10,600 10,100 19,600 205,800,000
27/09/2018 10,300 0.30 2.91 10,000 10,300 10,000 19,700 202,910,000
26/09/2018 10,000 0.60 6.00 9,400 10,000 10,000 5,000 50,000,000
25/09/2018 9,200 -0.10 -1.09 9,300 10,000 9,100 8,000 73,600,000
24/09/2018 9,800 -0.20 -2.04 10,000 10,000 9,000 12,700 124,460,000
21/09/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,500 15,000,000
20/09/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
19/09/2018 10,000 -0.40 -4.00 10,400 10,000 10,000 6,000 60,000,000
18/09/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
17/09/2018 10,400 0.40 3.85 10,000 10,400 10,400 100 1,040,000
14/09/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100 11,000,000
13/09/2018 10,000 0.20 2.00 9,800 10,000 10,000 100 1,000,000
12/09/2018 9,800 0.70 7.14 9,100 9,800 9,800 100 980,000
11/09/2018 9,000 -1.00 -11.11 10,000 10,300 9,000 10,100 90,900,000
10/09/2018 10,000 -0.40 -4.00 10,400 10,000 10,000 10,000 100,000,000
07/09/2018 10,400 0.50 4.81 9,900 10,400 10,400 100 1,040,000
06/09/2018 10,400 -9.90 -95.19 9,900 0 0 0 0
05/09/2018 10,400 -9.90 -95.19 9,900 0 0 0 0
04/09/2018 10,400 0.00 ■■ 0.00 10,400 10,400 9,900 3,000 31,200,000
31/08/2018 10,500 0.70 6.67 9,800 10,500 10,400 5,100 53,550,000
30/08/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 5,400 54,000,000
29/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
28/08/2018 10,000 0.00 ■■ 0.00 9,800 10,000 9,500 1,100 11,000,000
27/08/2018 10,000 0.20 2.00 9,800 10,000 10,000 100 1,000,000
24/08/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 1,500 15,000,000
23/08/2018 10,000 0.10 1.00 9,900 10,400 10,000 7,700 77,000,000
22/08/2018 10,300 -0.50 -4.85 10,800 10,500 9,800 4,400 45,320,000
21/08/2018 10,800 0.60 5.56 10,200 10,800 10,800 100 1,080,000
20/08/2018 10,400 0.10 0.96 10,300 11,000 10,000 900 9,360,000
17/08/2018 10,300 -1.10 -10.68 11,400 10,400 10,300 700 7,210,000
16/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
15/08/2018 11,400 -1.90 -16.67 13,300 11,400 11,400 300 3,420,000
14/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
13/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
10/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
09/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
08/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
07/08/2018 13,300 1.70 12.78 11,600 13,300 13,300 500 6,650,000
06/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
03/08/2018 11,600 1.50 12.93 10,100 11,600 11,600 2,000 23,200,000
02/08/2018 10,300 -10.10 -98.06 10,100 0 0 0 0
01/08/2018 10,300 -0.10 -0.97 10,400 10,500 10,000 5,200 53,560,000
31/07/2018 11,200 0.80 7.14 10,400 11,200 10,000 25,600 286,720,000
30/07/2018 10,400 0.10 0.96 10,300 10,400 10,300 8,200 85,280,000
27/07/2018 10,300 0.70 6.80 9,600 10,300 10,300 100 1,030,000
26/07/2018 10,300 -0.10 -0.97 10,400 10,300 9,600 2,900 29,870,000
25/07/2018 10,400 -0.10 -0.96 10,500 10,400 10,400 100 1,040,000
24/07/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
23/07/2018 10,500 0.50 4.76 10,000 10,500 10,400 2,900 30,450,000
20/07/2018 10,000 -0.40 -4.00 10,400 10,500 10,000 2,300 23,000,000
19/07/2018 10,400 0.40 3.85 10,000 10,400 10,400 100 1,040,000
18/07/2018 10,400 0.30 2.88 10,100 10,400 10,000 7,400 76,960,000
17/07/2018 10,000 -0.10 -1.00 10,100 10,400 10,000 300 3,000,000
16/07/2018 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 800 8,000,000
13/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
12/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
11/07/2018 10,000 -0.40 -4.00 10,400 10,000 10,000 1,700 17,000,000
10/07/2018 10,400 0.50 4.81 9,900 10,400 10,400 100 1,040,000
09/07/2018 10,000 -0.60 -6.00 10,600 10,000 9,900 1,100 11,000,000
06/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
05/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
04/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
03/07/2018 10,600 0.80 7.55 9,800 10,600 10,600 100 1,060,000
02/07/2018 10,000 -0.70 -7.00 10,700 10,000 10,000 2,000 20,000,000
29/06/2018 11,000 0.60 5.45 10,400 11,000 10,000 27,200 299,200,000
28/06/2018 10,500 0.10 0.95 10,400 10,500 9,600 23,300 244,650,000
27/06/2018 10,000 0.20 2.00 9,800 10,500 10,000 6,900 69,000,000
26/06/2018 9,900 0.10 1.01 9,800 9,900 9,600 12,000 118,800,000
25/06/2018 9,600 -0.30 -3.13 9,900 9,900 9,600 8,000 76,800,000
22/06/2018 9,900 0.40 4.04 9,500 9,900 9,900 100 990,000
21/06/2018 10,100 1.30 12.87 8,800 10,100 9,500 24,100 243,410,000
20/06/2018 8,800 -1.50 -17.05 10,300 8,800 8,800 100 880,000
19/06/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
18/06/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
15/06/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 31,600 325,480,000
14/06/2018 10,300 -0.20 -1.94 10,500 10,300 10,300 9,100 93,730,000
13/06/2018 10,500 -0.20 -1.90 10,700 10,500 10,500 2,100 22,050,000
12/06/2018 10,700 0.60 5.61 10,100 10,700 10,700 2,700 28,890,000
11/06/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
08/06/2018 10,100 -0.80 -7.92 10,900 10,500 10,000 40,300 407,030,000
07/06/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
06/06/2018 10,900 0.40 3.67 10,500 10,900 10,900 1,000 10,900,000
05/06/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
04/06/2018 10,500 -0.30 -2.86 10,800 10,500 9,300 20,300 213,150,000
01/06/2018 10,800 0.10 0.93 10,700 10,800 10,800 2,000 21,600,000
31/05/2018 10,900 0.60 5.50 10,300 11,000 10,100 15,000 163,500,000
30/05/2018 10,400 -0.50 -4.81 10,900 10,400 10,400 100 1,040,000
29/05/2018 10,900 0.70 6.42 10,200 10,900 10,900 200 2,180,000
28/05/2018 10,800 0.20 1.85 10,600 10,800 10,100 4,500 48,600,000
25/05/2018 10,500 -0.40 -3.81 10,900 10,600 10,500 16,100 169,050,000
24/05/2018 10,900 0.50 4.59 10,400 10,900 10,800 8,500 92,650,000
23/05/2018 10,400 0.20 1.92 10,200 10,400 10,400 700 7,280,000
22/05/2018 10,400 -0.20 -1.92 10,600 10,400 10,200 3,700 38,480,000
21/05/2018 10,800 0.30 2.78 10,500 11,000 10,400 9,900 106,920,000
18/05/2018 11,000 0.50 4.55 10,500 11,000 10,400 500 5,500,000
17/05/2018 11,000 0.70 6.36 10,300 11,000 10,500 10,200 112,200,000
16/05/2018 10,500 -0.50 -4.76 11,000 10,500 10,200 38,000 399,000,000
15/05/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
14/05/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,000 22,000,000
11/05/2018 11,000 -0.30 -2.73 11,300 11,000 11,000 1,400 15,400,000
10/05/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
09/05/2018 11,300 0.70 6.19 10,600 11,300 11,300 100 1,130,000
08/05/2018 11,000 0.20 1.82 10,800 11,000 10,600 2,100 23,100,000
07/05/2018 11,200 -0.30 -2.68 11,500 11,200 10,700 400 4,480,000
04/05/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
03/05/2018 11,500 0.90 7.83 10,600 11,500 11,500 100 1,150,000
02/05/2018 11,500 0.00 ■■ 0.00 11,500 11,500 10,600 2,100 24,150,000
27/04/2018 11,900 0.10 0.84 11,800 12,500 10,400 45,700 543,830,000
26/04/2018 12,000 1.50 12.50 10,500 12,000 11,200 7,800 93,600,000
24/04/2018 11,300 -0.10 -0.88 11,400 11,300 9,700 4,000 45,200,000
23/04/2018 11,400 0.70 6.14 10,700 11,400 11,400 100 1,140,000
20/04/2018 11,300 -10.90 -96.46 10,900 0 0 0 0
19/04/2018 11,300 0.40 3.54 10,900 11,300 10,900 10,100 114,130,000
18/04/2018 10,900 -1.40 -12.84 12,300 10,900 10,500 3,300 35,970,000
13/04/2018 11,500 0.20 1.74 11,300 11,500 10,600 112,000 1,288,000,000
12/04/2018 11,300 0.10 0.88 11,200 11,300 11,300 4,200 47,460,000
11/04/2018 11,200 -0.30 -2.68 11,500 11,200 11,200 700 7,840,000
10/04/2018 11,500 0.50 4.35 11,000 11,500 11,400 22,000 253,000,000
09/04/2018 11,200 -11.00 -98.21 11,000 0 0 0 0
06/04/2018 11,200 0.20 1.79 11,000 11,200 10,800 32,600 365,120,000
05/04/2018 11,000 0.30 2.73 10,700 11,000 11,000 800 8,800,000
04/04/2018 10,700 -0.10 -0.93 10,800 10,700 10,600 1,100 11,770,000
03/04/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
02/04/2018 10,800 -1.70 -15.74 12,500 10,900 10,700 1,000 10,800,000
30/03/2018 13,600 1.70 12.50 11,900 13,600 11,700 17,700 240,720,000
29/03/2018 11,900 0.40 3.36 11,500 11,900 11,900 2,000 23,800,000
28/03/2018 11,500 1.20 10.43 10,300 11,500 11,500 2,000 23,000,000
27/03/2018 11,200 -0.10 -0.89 11,300 11,200 10,200 5,600 62,720,000
26/03/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
23/03/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
22/03/2018 11,300 0.40 3.54 10,900 11,300 11,300 100 1,130,000
21/03/2018 10,900 0.60 5.50 10,300 10,900 10,900 1,000 10,900,000
20/03/2018 11,800 1.30 11.02 10,500 11,800 10,200 21,200 250,160,000
19/03/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 1,700 17,850,000
16/03/2018 11,300 0.30 2.65 11,000 11,300 10,500 9,500 107,350,000
15/03/2018 11,000 0.50 4.55 10,500 11,000 11,000 100 1,100,000
14/03/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,300 24,100 262,690,000
13/03/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
12/03/2018 10,900 -1.90 -17.43 12,800 10,900 10,900 2,500 27,250,000
09/03/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
08/03/2018 12,800 1.50 11.72 11,300 12,800 12,800 200 2,560,000
07/03/2018 12,000 1.50 12.50 10,500 12,000 10,200 3,400 40,800,000
06/03/2018 10,500 -1.40 -13.33 11,900 10,600 10,500 9,800 102,900,000
05/03/2018 11,900 1.30 10.92 10,600 11,900 11,900 100 1,190,000
02/03/2018 10,700 0.20 1.87 10,500 10,700 10,100 6,000 64,200,000
01/03/2018 12,000 0.50 4.17 11,500 12,000 9,800 300 3,600,000
28/02/2018 12,000 1.00 8.33 11,000 12,000 11,000 33,400 400,800,000
27/02/2018 11,500 0.90 7.83 10,600 11,500 10,600 6,000 69,000,000
26/02/2018 11,000 0.20 1.82 10,800 11,500 10,500 18,600 204,600,000
22/02/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
21/02/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
13/02/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
12/02/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
09/02/2018 11,700 1.00 8.55 10,700 11,700 11,700 100 1,170,000
08/02/2018 12,000 -10.70 -89.17 10,700 0 0 0 0
07/02/2018 12,000 0.10 0.83 11,900 12,000 10,500 21,700 260,400,000
06/02/2018 11,900 1.10 9.24 10,800 11,900 11,900 100 1,190,000
05/02/2018 11,800 1.00 8.47 10,800 11,800 10,600 1,000 11,800,000
02/02/2018 10,900 -0.90 -8.26 11,800 10,900 10,200 5,900 64,310,000
01/02/2018 11,800 0.70 5.93 11,100 11,800 11,800 100 1,180,000
31/01/2018 11,900 0.90 7.56 11,000 11,900 11,000 4,300 51,170,000
30/01/2018 11,000 0.00 ■■ 0.00 11,000 11,900 10,900 42,100 463,100,000
29/01/2018 10,900 0.00 ■■ 0.00 10,900 11,400 10,900 2,500 27,250,000
26/01/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
25/01/2018 10,900 -0.40 -3.67 11,300 10,900 10,900 100 1,090,000
23/01/2018 11,300 1.20 10.62 10,100 11,300 11,300 100 1,130,000
22/01/2018 10,500 -0.10 -0.95 10,600 11,000 10,000 11,900 124,950,000
19/01/2018 10,800 0.60 5.56 10,200 11,300 10,100 1,400 15,120,000
18/01/2018 10,900 -0.90 -8.26 11,800 10,900 10,200 7,000 76,300,000
17/01/2018 11,800 0.70 5.93 11,100 11,800 11,800 100 1,180,000
16/01/2018 11,800 -0.30 -2.54 12,100 11,800 10,400 2,100 24,780,000
15/01/2018 12,100 1.50 12.40 10,600 12,100 12,100 100 1,210,000
12/01/2018 10,900 -1.50 -13.76 12,400 11,500 10,600 5,400 58,860,000
11/01/2018 12,400 0.70 5.65 11,700 12,400 12,400 100 1,240,000
10/01/2018 11,000 -11.70 -106.36 11,700 0 0 0 0
09/01/2018 11,000 -1.00 -9.09 12,000 12,000 11,000 300 3,300,000
08/01/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
05/01/2018 12,000 1.40 11.67 10,600 12,000 12,000 100 1,200,000
03/01/2018 12,000 1.10 9.17 10,900 12,000 10,400 5,600 67,200,000
02/01/2018 10,500 -1.80 -17.14 12,300 11,000 10,500 17,900 187,950,000
29/12/2017 13,000 1.20 9.23 11,800 13,000 10,600 42,700 555,100,000
28/12/2017 12,500 1.40 11.20 11,100 12,700 10,500 36,800 460,000,000
27/12/2017 10,500 -0.40 -3.67 10,900 11,500 10,500 4,000 42,000,000
26/12/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/12/2017 10,900 0.90 9.00 10,900 10,900 10,900 200 2,180,000
22/12/2017 10,000 -0.40 -3.85 10,000 10,000 10,000 301 3,010,000
21/12/2017 10,400 0.80 8.33 10,400 10,400 10,400 100 1,040,000
20/12/2017 8,500 -1.50 -15.00 10,000 10,000 8,500 15,600 132,600,000
19/12/2017 10,000 -0.50 -4.76 10,600 10,600 10,000 5,100 51,000,000
18/12/2017 10,500 0.50 5.00 10,500 10,500 10,500 200 2,100,000
15/12/2017 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 3,300 33,000,000
14/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/12/2017 10,000 0.50 5.26 10,000 10,000 10,000 30,000 300,000,000
12/12/2017 9,500 0.50 5.56 9,900 10,000 9,500 36,001 342,009,500
11/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 15,600 140,400,000
08/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 51,300 461,700,000
07/12/2017 9,000 -0.50 -5.26 8,900 9,000 8,900 3,301 29,709,000
06/12/2017 9,500 -0.50 -5.00 9,900 9,900 8,900 40,700 386,650,000
05/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/11/2017 10,000 0.60 6.38 10,000 10,000 10,000 200 2,000,000
24/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
23/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
21/11/2017 9,400 1.20 14.63 9,400 9,400 9,400 200 1,880,000
20/11/2017 8,200 -1.30 -13.68 8,200 8,200 8,200 2,200 18,040,000
17/11/2017 9,500 1.00 11.76 9,500 9,500 9,500 200 1,900,000
16/11/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/11/2017 8,500 -0.50 -5.56 8,500 8,500 8,500 100 850,000
14/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/11/2017 9,000 0.50 5.88 9,000 9,000 9,000 2,000 18,000,000
09/11/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/11/2017 8,500 0.30 3.66 8,500 8,500 8,500 0 0
07/11/2017 8,200 -0.40 -4.65 8,900 8,900 8,200 1,600 13,120,000
06/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/11/2017 8,600 -0.40 -4.44 8,600 8,600 8,600 3,000 25,800,000
01/11/2017 9,000 -1.00 -10.00 9,000 9,000 9,000 2,000 18,000,000
31/10/2017 10,000 1.00 11.11 9,900 10,000 9,800 4,400 44,000,000
30/10/2017 9,000 -1.00 -10.00 9,000 9,000 9,000 1,000 9,000,000
27/10/2017 10,000 1.10 12.36 10,000 10,000 10,000 200 2,000,000
26/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
24/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 300 2,670,000
19/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/10/2017 8,900 -1.10 -11.00 8,900 9,000 8,900 3,700 32,930,000
17/10/2017 10,000 1.00 11.11 10,000 10,000 10,000 100 1,000,000
16/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
11/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/10/2017 9,000 -0.40 -4.26 9,000 9,000 9,000 1,500 13,500,000
09/10/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
06/10/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
05/10/2017 9,400 0.40 4.44 9,400 9,400 9,400 100 940,000
04/10/2017 9,000 -0.30 -3.23 9,000 9,000 9,000 7,000 63,000,000
03/10/2017 9,300 -0.10 -1.06 9,300 9,300 9,300 0 0
02/10/2017 9,400 -1.60 -14.55 8,700 9,400 8,700 1,100 10,340,000
29/09/2017 11,000 1.20 12.24 9,900 11,000 9,500 28,000 308,000,000
28/09/2017 9,800 -0.20 -2.00 9,600 10,000 9,100 9,200 90,160,000
27/09/2017 10,000 1.00 11.11 10,000 10,000 10,000 500 5,000,000
26/09/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/09/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
22/09/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/09/2017 9,000 -1.00 -10.00 9,000 9,000 9,000 100 900,000
20/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1 10,000
15/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
08/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/09/2017 10,000 1.10 12.36 10,000 10,000 10,000 600 6,000,000
06/09/2017 8,900 0.90 11.25 8,500 8,900 8,500 5,500 48,950,000
05/09/2017 8,000 -0.30 -3.61 7,500 8,000 7,500 1,500 12,000,000
01/09/2017 8,300 -2.50 -23.15 8,300 8,300 8,300 1,000 8,300,000
31/08/2017 10,800 1.30 13.68 9,400 10,800 9,200 20,600 222,480,000
30/08/2017 9,500 0.70 7.95 9,500 9,500 9,500 500 4,750,000
29/08/2017 8,800 -0.10 -1.12 9,000 9,000 8,800 2,100 18,480,000
28/08/2017 8,900 0.10 1.14 7,600 8,900 7,600 700 6,230,000
25/08/2017 8,800 0.90 11.39 8,800 8,800 8,800 600 5,280,000
24/08/2017 7,900 0.70 9.72 7,500 7,900 7,500 2,000 15,800,000
23/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
22/08/2017 7,200 -0.80 -10.00 7,200 7,200 7,200 500 3,600,000
21/08/2017 8,000 0.20 2.56 8,000 8,000 8,000 300 2,400,000
18/08/2017 7,800 0.10 1.30 7,800 7,800 7,800 0 0
17/08/2017 7,700 0.40 5.48 8,300 8,300 7,700 500 3,850,000
16/08/2017 7,300 0.20 2.82 7,300 7,300 7,300 0 0
15/08/2017 7,100 -0.50 -6.58 7,200 7,800 7,100 3,400 24,140,000
14/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
10/08/2017 7,600 -0.70 -8.43 7,600 7,600 7,600 0 0
09/08/2017 8,300 1.00 13.70 7,600 8,300 7,500 1,400 11,620,000
08/08/2017 7,300 -0.10 -1.35 7,300 7,300 7,300 0 0
07/08/2017 7,400 -0.10 -1.33 7,000 7,400 7,000 4,800 35,520,000
04/08/2017 7,500 0.30 4.17 6,900 7,500 6,400 2,100 15,750,000
03/08/2017 7,200 -0.30 -4.00 6,900 8,600 6,900 400 2,880,000
02/08/2017 7,500 -0.90 -10.71 7,500 7,500 7,500 100 750,000
01/08/2017 8,400 -0.80 -8.70 9,200 9,200 7,200 3,100 26,040,000
31/07/2017 9,200 1.20 15.00 8,100 9,200 8,100 2,800 25,760,000
28/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/07/2017 8,000 -0.50 -5.88 8,000 8,000 8,000 3,900 31,200,000
26/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/07/2017 8,500 -1.40 -14.14 8,500 8,500 8,500 700 5,950,000
21/07/2017 9,900 0.90 10.00 9,900 9,900 9,900 100 990,000
20/07/2017 9,000 0.50 5.88 9,000 9,000 9,000 100 900,000
19/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/07/2017 8,500 -0.20 -2.30 8,500 8,500 8,500 1,000 8,500,000
17/07/2017 8,700 1.10 14.47 8,700 8,700 8,700 100 870,000
14/07/2017 7,600 -1.30 -14.61 7,600 7,600 7,600 5,000 38,000,000
13/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
12/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/07/2017 8,900 0.40 4.71 8,900 8,900 8,900 100 890,000
06/07/2017 8,500 -0.40 -4.49 8,500 8,500 8,500 400 3,400,000
05/07/2017 8,900 -0.10 -1.11 7,700 8,900 7,700 3,400 30,260,000
04/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/07/2017 9,000 -0.50 -5.26 9,000 9,000 9,000 0 0
30/06/2017 9,500 0.50 5.56 9,000 9,500 9,000 10,000 95,000,000
29/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 127 1,143,000
28/06/2017 9,000 0.80 9.76 9,000 9,000 9,000 500 4,500,000
27/06/2017 8,200 -0.80 -8.89 8,200 8,200 8,200 100 820,000
26/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 6,100 54,900,000
23/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,050 45,450,000
22/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
21/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,100 45,900,000
20/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/06/2017 9,000 -0.40 -4.26 9,000 9,000 9,000 300 2,700,000
15/06/2017 9,400 1.20 14.63 9,400 9,400 9,400 100 940,000
14/06/2017 8,200 -0.70 -7.87 8,200 8,200 8,200 4,200 34,440,000
13/06/2017 8,900 -0.10 -1.11 8,500 8,900 8,000 2,400 21,360,000
12/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/06/2017 9,000 0.50 5.88 9,000 9,000 9,000 501 4,509,000
08/06/2017 8,500 -0.50 -5.56 8,600 8,600 8,500 3,900 33,150,000
07/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/06/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 1,500 13,500,000
01/06/2017 9,200 -0.80 -8.00 9,200 9,200 9,200 0 0
31/05/2017 10,000 0.30 3.09 10,000 10,000 8,600 3,800 38,000,000
30/05/2017 9,700 1.20 14.12 9,700 9,700 9,700 500 4,850,000
29/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
26/05/2017 8,500 -0.30 -3.41 8,800 8,800 8,500 1,700 14,450,000
25/05/2017 8,800 -0.20 -2.22 8,800 8,800 8,800 2,200 19,360,000
24/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/05/2017 9,000 0.40 4.65 9,000 9,000 9,000 2,000 18,000,000
22/05/2017 8,900 -0.10 -1.11 8,900 9,000 8,900 8,000 71,200,000
19/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,001 18,009,000
15/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/05/2017 8,500 -1.10 -11.46 8,500 8,500 8,500 2,000 17,000,000
04/05/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
03/05/2017 9,600 0.60 6.67 9,600 9,600 9,600 77 739,200
28/04/2017 9,000 -1.00 -10.00 10,000 10,000 9,000 1,600 14,400,000
27/04/2017 10,000 1.10 12.36 9,000 10,000 8,500 5,700 57,000,000
26/04/2017 8,900 1.10 14.10 8,500 8,900 8,500 200 1,780,000
25/04/2017 7,800 -1.00 -11.36 7,800 7,800 7,800 1,300 10,140,000
24/04/2017 8,800 1.10 14.29 7,500 8,800 7,500 200 1,760,000
21/04/2017 7,700 -1.30 -14.44 7,700 7,700 7,700 100 770,000
20/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
19/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,800 25,200,000
18/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,200 19,800,000
17/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
14/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
12/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 6,100 54,900,000
11/04/2017 9,000 -0.10 -1.10 9,000 9,000 9,000 14,500 130,500,000
10/04/2017 9,100 0.10 1.11 9,100 9,100 9,100 100 910,000
07/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
05/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 300 2,700,000
04/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,700 15,300,000
03/04/2017 9,000 -0.80 -8.16 9,000 9,000 9,000 1,000 9,000,000
31/03/2017 9,800 0.80 8.89 9,800 9,800 9,800 100 980,000
30/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/03/2017 9,000 -0.50 -5.26 9,000 9,000 9,000 300 2,700,000
28/03/2017 9,500 0.50 5.56 9,500 9,500 9,500 100 950,000
27/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
24/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 9,000 81,000,000
23/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,377 48,393,000
22/03/2017 9,000 -0.70 -7.22 9,000 9,000 9,000 3,100 27,900,000
21/03/2017 9,700 0.70 7.78 9,700 9,700 9,700 100 970,000
20/03/2017 9,000 -0.90 -9.09 9,000 9,000 9,000 5,000 45,000,000
17/03/2017 9,900 0.00 ■■ 0.00 9,000 9,900 9,000 7,600 75,240,000
16/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
15/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
14/03/2017 9,900 0.90 10.00 9,900 9,900 9,900 100 990,000
13/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 800 7,200,000
10/03/2017 9,000 0.50 5.88 9,000 9,000 9,000 1,200 10,800,000
09/03/2017 8,500 -0.50 -5.56 9,000 9,000 8,500 11,100 94,350,000
08/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
07/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 800 7,200,000
03/03/2017 9,000 -0.60 -6.25 9,100 9,100 9,000 1,700 15,300,000
02/03/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
01/03/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
28/02/2017 9,600 0.10 1.05 9,600 9,600 9,600 100 960,000
27/02/2017 9,500 -1.50 -13.64 9,500 9,500 9,500 3,100 29,450,000
24/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/02/2017 11,000 1.30 13.40 11,000 11,000 11,000 100 1,100,000
22/02/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
21/02/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
20/02/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
17/02/2017 9,700 -0.20 -2.02 9,700 9,700 9,700 400 3,880,000
16/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
15/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
14/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
13/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
10/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/02/2017 9,900 0.40 4.21 9,900 9,900 9,900 100 990,000
08/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/02/2017 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 1,100 10,450,000
06/02/2017 9,500 -1.30 -12.04 9,600 9,600 9,500 230 2,185,000
03/02/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
02/02/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
25/01/2017 10,800 1.30 13.68 10,800 10,800 10,800 100 1,080,000
24/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,500 42,750,000
23/01/2017 9,500 0.00 ■■ 0.00 10,000 10,000 9,000 16,015 152,142,500
20/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
13/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/01/2017 9,500 -1.00 -9.52 9,500 9,500 9,500 1,100 10,450,000
09/01/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/01/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/01/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
04/01/2017 10,500 0.50 5.00 10,500 10,500 10,500 100 1,050,000
03/01/2017 10,000 -1.50 -13.04 10,000 10,000 10,000 5,000 50,000,000
30/12/2016 11,500 1.00 9.52 9,800 11,500 9,800 26,700 307,050,000
29/12/2016 10,500 -0.80 -7.08 10,600 12,300 10,500 26,600 279,300,000
28/12/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/12/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/12/2016 11,500 1.00 9.52 11,300 11,500 11,300 5,000 57,500,000
23/12/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/12/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/12/2016 10,500 0.60 6.06 10,500 10,500 10,500 100 1,050,000
20/12/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/12/2016 9,900 -0.10 -1.00 9,900 9,900 9,900 0 0
16/12/2016 10,000 -0.50 -4.76 10,000 10,000 9,600 3,200 32,000,000
15/12/2016 10,500 0.50 5.00 10,500 10,500 10,500 0 0
14/12/2016 10,000 0.80 8.70 10,600 10,600 10,000 5,700 57,000,000
13/12/2016 9,200 -0.80 -8.00 10,000 10,000 9,200 2,800 25,760,000
12/12/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/12/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
08/12/2016 10,000 -0.80 -7.41 9,900 10,000 9,500 30,300 303,000,000
07/12/2016 10,800 0.10 0.93 10,800 10,800 10,800 900 9,720,000
06/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,000 10,700,000
05/12/2016 10,700 -0.30 -2.73 10,700 10,700 10,700 300 3,210,000
02/12/2016 11,000 0.20 1.85 10,800 11,000 10,800 3,500 38,500,000
01/12/2016 10,800 -1.70 -13.60 10,200 11,600 10,200 6,100 65,880,000
30/11/2016 12,500 2.90 30.21 10,500 12,500 10,500 43,700 546,250,000
29/11/2016 9,600 -0.40 -4.00 12,000 12,000 9,100 8,000 76,800,000
28/11/2016 10,000 0.50 5.26 11,100 11,100 10,000 4,700 47,000,000
25/11/2016 9,500 -0.50 -5.00 10,000 10,000 9,500 2,200 20,900,000
24/11/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/11/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,400 64,000,000
22/11/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 1,200 12,000,000
21/11/2016 10,500 -0.20 -1.87 10,500 10,500 10,500 500 5,250,000
18/11/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/11/2016 10,700 0.10 0.94 10,700 10,700 10,700 2,100 22,470,000
16/11/2016 10,600 0.90 9.28 10,600 10,600 10,600 100 1,060,000
15/11/2016 9,700 0.20 2.11 9,700 9,700 9,700 100 970,000
14/11/2016 9,500 -1.00 -9.52 9,500 9,500 9,500 0 0
11/11/2016 10,500 0.90 9.38 8,500 10,500 8,500 200 2,100,000
10/11/2016 9,600 0.90 10.34 10,000 10,000 9,600 1,200 11,520,000
09/11/2016 8,700 -1.30 -13.00 8,700 8,700 8,700 100 870,000
08/11/2016 10,000 -0.50 -4.76 10,400 10,400 10,000 2,200 22,000,000
07/11/2016 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 3,900 40,950,000
04/11/2016 10,500 -0.50 -4.55 11,000 11,000 10,000 5,400 56,700,000
03/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,000 22,000,000
02/11/2016 11,000 -0.80 -6.78 12,000 12,000 11,000 1,800 19,800,000
01/11/2016 11,800 -1.70 -12.59 11,500 11,800 11,500 6,800 80,240,000
31/10/2016 13,500 0.70 5.47 11,900 13,500 11,700 42,608 575,208,000
28/10/2016 12,800 0.70 5.79 12,800 12,800 12,800 0 0
27/10/2016 12,100 0.60 5.22 12,000 13,000 11,100 42,900 519,090,000
26/10/2016 11,500 -0.50 -4.17 12,400 12,700 10,700 4,700 54,050,000
25/10/2016 12,000 0.10 0.84 12,000 12,800 12,000 3,000 36,000,000
24/10/2016 11,900 -0.70 -5.56 13,000 13,000 11,900 3,000 35,700,000
21/10/2016 12,600 0.30 2.44 10,500 12,600 10,500 10,100 127,260,000
20/10/2016 12,300 0.30 2.50 10,000 12,300 10,000 13,000 159,900,000
19/10/2016 12,000 1.20 11.11 10,000 12,000 9,500 30,200 362,400,000
18/10/2016 10,800 1.40 14.89 10,200 10,800 10,200 7,640 82,512,000
17/10/2016 9,400 -1.60 -14.55 10,500 10,500 9,400 22,400 210,560,000
14/10/2016 11,000 0.20 1.85 11,000 11,000 11,000 108 1,188,000
13/10/2016 10,800 1.30 13.68 10,900 10,900 10,800 9,940 107,352,000
12/10/2016 9,500 1.20 14.46 9,500 9,500 9,500 2,900 27,550,000
11/10/2016 8,300 -1.30 -13.54 8,300 8,300 8,300 5,100 42,330,000
10/10/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 16,200 155,520,000
07/10/2016 9,800 -0.80 -7.55 12,000 12,600 9,700 500 4,900,000
06/10/2016 10,600 -1.40 -11.67 12,000 12,300 10,600 19,700 208,820,000
05/10/2016 12,000 0.00 ■■ 0.00 12,500 16,800 12,000 78,800 945,600,000
19/09/2014 20,000 5.50 37.93 14,500 20,000 20,000 100,000 2,000,000,000
04/05/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50,000 725,000,000
03/05/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50,000 725,000,000
02/05/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50,000 725,000,000
01/05/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50,000 725,000,000
30/04/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50,000 725,000,000
29/04/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50,000 725,000,000
28/04/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50,000 725,000,000
27/04/2012 14,500 0.50 3.57 14,000 14,500 14,500 50,000 725,000,000
10/07/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 50,000 700,000,000
09/07/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 50,000 700,000,000
08/07/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 50,000 700,000,000
07/07/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 50,000 700,000,000
06/07/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 50,000 700,000,000
05/07/2009 14,000 0.00 ■■ 0.00 0 14,000 14,000 50,000 700,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp