Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
TCT Phát điện 3 - CTCP
Power Generation Joint Stock Corporation 3
Mã CK:      PGV      19.05      +0.05 (+0.26%)      (cập nhật 01:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.genco3.com/
PGV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 19,050 0.05 0.26 19,000 19,200 19,050 820 15,621,000
20/11/2024 19,000 -0.10 -0.53 19,100 19,200 19,000 4,950 94,050,000
19/11/2024 19,100 -0.05 -0.26 19,150 19,450 19,100 5,220 99,702,000
18/11/2024 19,150 0.05 0.26 19,100 19,250 19,100 1,790 34,278,500
15/11/2024 19,100 -0.15 -0.79 19,250 19,250 19,100 580 11,078,000
14/11/2024 19,250 -0.05 -0.26 19,300 19,400 19,250 830 15,977,500
13/11/2024 19,300 0.10 0.52 19,200 19,550 19,150 2,860 55,198,000
12/11/2024 19,200 -0.20 -1.04 19,400 19,800 19,200 32,190 618,048,000
11/11/2024 19,400 0.00 ■■ 0.00 19,400 19,400 19,300 1,060 20,564,000
08/11/2024 19,400 -0.10 -0.52 19,500 19,550 19,200 2,470 47,918,000
07/11/2024 19,500 -0.40 -2.05 19,900 19,950 19,450 7,010 136,695,000
06/11/2024 19,900 0.00 ■■ 0.00 19,900 20,000 19,600 2,650 52,735,000
05/11/2024 19,900 0.00 ■■ 0.00 19,900 20,800 19,600 2,720 54,128,000
04/11/2024 19,900 0.10 0.50 19,800 19,900 19,650 1,820 36,218,000
01/11/2024 19,800 0.00 ■■ 0.00 19,800 20,000 19,700 2,150 42,570,000
31/10/2024 19,800 -0.20 -1.01 20,000 20,000 19,750 4,260 84,348,000
30/10/2024 20,000 -0.85 -4.25 20,850 20,800 20,000 1,920 38,400,000
29/10/2024 20,850 0.35 1.68 20,500 20,850 20,850 10 208,500
28/10/2024 20,500 0.10 0.49 20,400 20,700 20,000 4,380 89,790,000
25/10/2024 20,400 0.40 1.96 20,000 20,950 19,800 1,550 31,620,000
24/10/2024 20,000 -0.30 -1.50 20,300 20,600 20,000 400 8,000,000
23/10/2024 20,300 -0.10 -0.49 20,400 20,800 20,000 1,590 32,277,000
22/10/2024 20,400 -0.30 -1.47 20,700 20,700 20,400 370 7,548,000
21/10/2024 20,700 -0.30 -1.45 21,000 21,000 20,700 1,200 24,840,000
18/10/2024 21,000 -0.05 -0.24 21,050 21,000 20,800 370 7,770,000
17/10/2024 21,050 0.05 0.24 21,000 21,100 21,050 100 2,105,000
16/10/2024 21,000 0.45 2.14 20,550 21,000 20,550 170 3,570,000
15/10/2024 20,550 -0.05 -0.24 20,600 21,050 20,500 1,630 33,496,500
14/10/2024 20,600 -0.45 -2.18 21,050 21,600 20,600 1,270 26,162,000
11/10/2024 21,050 -0.10 -0.48 21,150 21,150 21,050 30 631,500
10/10/2024 21,150 0.35 1.65 20,800 21,400 20,650 2,890 61,123,500
09/10/2024 20,800 -0.20 -0.96 21,000 21,100 20,550 3,950 82,160,000
08/10/2024 21,000 0.10 0.48 20,900 21,050 20,650 3,090 64,890,000
07/10/2024 20,900 0.00 ■■ 0.00 20,900 21,000 20,750 4,450 93,005,000
04/10/2024 20,900 -0.50 -2.39 21,400 21,400 20,900 1,800 37,620,000
03/10/2024 21,400 0.00 ■■ 0.00 21,400 21,400 21,250 930 19,902,000
02/10/2024 21,400 0.20 0.93 21,200 21,500 21,200 2,190 46,866,000
01/10/2024 21,200 0.00 ■■ 0.00 21,200 21,500 21,000 810 17,172,000
30/09/2024 21,200 0.10 0.47 21,100 22,400 21,100 240 5,088,000
27/09/2024 21,100 -0.20 -0.95 21,300 21,350 21,100 1,590 33,549,000
26/09/2024 21,300 0.05 0.23 21,250 21,300 21,150 1,350 28,755,000
25/09/2024 21,250 -0.10 -0.47 21,350 21,300 21,100 3,220 68,425,000
24/09/2024 21,350 0.05 0.23 21,300 21,450 21,200 1,490 31,811,500
23/09/2024 21,300 0.00 ■■ 0.00 21,300 21,650 21,300 1,710 36,423,000
20/09/2024 21,300 -0.20 -0.94 21,500 21,800 21,300 870 18,531,000
19/09/2024 21,500 -0.25 -1.16 21,750 21,550 21,300 7,540 162,110,000
18/09/2024 21,750 -0.10 -0.46 21,850 21,850 21,300 3,930 85,477,500
17/09/2024 21,850 0.00 ■■ 0.00 21,850 21,900 21,300 2,420 52,877,000
16/09/2024 21,850 -0.15 -0.69 22,000 22,000 21,550 160 3,496,000
13/09/2024 22,000 0.30 1.36 21,700 22,000 21,500 570 12,540,000
12/09/2024 21,700 0.05 0.23 21,650 21,750 21,300 1,900 41,230,000
11/09/2024 21,650 0.05 0.23 21,600 21,650 21,650 10 216,500
10/09/2024 21,600 0.00 ■■ 0.00 21,600 21,600 21,300 3,000 64,800,000
09/09/2024 21,600 0.00 ■■ 0.00 21,600 21,600 21,350 1,550 33,480,000
06/09/2024 21,600 0.15 0.69 21,450 21,600 21,300 1,750 37,800,000
05/09/2024 21,450 -0.30 -1.40 21,750 21,800 21,450 3,100 66,495,000
04/09/2024 21,750 0.30 1.38 21,450 21,750 21,450 500 10,875,000
30/08/2024 21,450 -0.25 -1.17 21,700 21,750 21,450 2,700 57,915,000
29/08/2024 21,700 0.10 0.46 21,600 21,800 21,300 1,650 35,805,000
28/08/2024 21,600 0.20 0.93 21,400 21,750 21,300 370 7,992,000
27/08/2024 21,400 -0.20 -0.93 21,600 21,650 21,400 270 5,778,000
26/08/2024 21,600 0.00 ■■ 0.00 21,600 21,800 21,500 710 15,336,000
23/08/2024 21,600 -0.30 -1.39 21,900 21,900 21,250 1,530 33,048,000
22/08/2024 21,900 0.00 ■■ 0.00 21,900 21,950 21,500 2,430 53,217,000
21/08/2024 21,900 0.40 1.83 21,500 21,900 21,400 3,300 72,270,000
20/08/2024 21,500 -0.55 -2.56 22,050 22,050 21,500 2,770 59,555,000
19/08/2024 22,050 0.00 ■■ 0.00 22,050 22,100 21,550 1,390 30,649,500
16/08/2024 22,050 0.45 2.04 21,600 22,150 21,600 1,060 23,373,000
15/08/2024 21,600 -0.35 -1.62 21,950 22,000 21,600 2,150 46,440,000
14/08/2024 21,950 -0.20 -0.91 22,150 22,000 21,800 470 10,316,500
13/08/2024 22,150 0.00 ■■ 0.00 22,150 22,150 21,700 1,250 27,687,500
12/08/2024 22,150 0.55 2.48 21,600 22,200 21,650 630 13,954,500
09/08/2024 21,600 -0.55 -2.55 22,150 22,200 21,600 1,590 34,344,000
08/08/2024 22,150 0.00 ■■ 0.00 22,150 22,200 21,500 1,130 25,029,500
07/08/2024 22,150 0.05 0.23 22,100 22,500 21,500 5,850 129,577,500
06/08/2024 22,100 0.20 0.90 21,900 22,200 21,400 4,500 99,450,000
05/08/2024 21,900 -0.70 -3.20 22,600 22,400 21,500 4,630 101,397,000
02/08/2024 22,600 0.20 0.88 22,400 22,600 22,000 730 16,498,000
01/08/2024 22,400 0.05 0.22 22,350 22,400 21,500 5,750 128,800,000
31/07/2024 22,350 -0.50 -2.24 22,850 22,750 22,200 3,540 79,119,000
30/07/2024 22,850 -0.10 -0.44 22,950 22,900 22,400 1,390 31,761,500
29/07/2024 22,950 -0.05 -0.22 23,000 23,000 22,450 1,350 30,982,500
26/07/2024 23,000 0.10 0.43 22,900 23,100 22,700 3,550 81,650,000
25/07/2024 22,900 0.30 1.31 22,600 22,950 22,500 110 2,519,000
24/07/2024 22,600 0.20 0.88 22,400 22,600 22,200 980 22,148,000
23/07/2024 22,400 -0.20 -0.89 22,600 23,100 22,200 3,670 82,208,000
22/07/2024 22,600 -0.95 -4.20 23,550 24,600 22,500 4,370 98,762,000
19/07/2024 23,550 -0.15 -0.64 23,700 23,700 23,300 320 7,536,000
18/07/2024 23,700 0.15 0.63 23,550 24,950 22,800 6,340 150,258,000
17/07/2024 23,550 -0.85 -3.61 24,400 24,700 23,550 4,590 108,094,500
16/07/2024 24,400 0.10 0.41 24,300 24,450 24,150 1,030 25,132,000
15/07/2024 24,300 -0.15 -0.62 24,450 24,750 24,300 1,270 30,861,000
12/07/2024 24,450 -0.10 -0.41 24,550 24,850 24,150 3,260 79,707,000
11/07/2024 24,550 -0.10 -0.41 24,650 24,650 24,300 1,820 44,681,000
10/07/2024 24,650 -0.15 -0.61 24,800 25,000 24,650 1,230 30,319,500
09/07/2024 24,800 -0.15 -0.60 24,950 25,100 24,750 2,470 61,256,000
08/07/2024 24,950 0.20 0.80 24,750 25,300 24,600 4,170 104,041,500
05/07/2024 24,750 0.10 0.40 24,650 25,850 24,500 5,080 125,730,000
04/07/2024 24,650 0.45 1.83 24,200 24,650 23,800 2,500 61,625,000
03/07/2024 24,200 0.05 0.21 24,150 24,500 24,150 620 15,004,000
02/07/2024 24,150 0.55 2.28 23,600 24,500 23,600 940 22,701,000
01/07/2024 23,600 -0.65 -2.75 24,250 24,250 23,600 5,770 136,172,000
28/06/2024 24,250 -0.90 -3.71 25,150 25,150 24,200 5,820 141,135,000
27/06/2024 25,150 -0.45 -1.79 25,600 25,600 24,800 1,660 41,749,000
26/06/2024 25,600 -0.05 -0.20 25,650 26,100 25,000 2,310 59,136,000
25/06/2024 25,650 0.65 2.53 25,000 26,000 24,900 9,420 241,623,000
24/06/2024 25,000 -1.00 -4.00 26,000 26,150 24,300 6,360 159,000,000
21/06/2024 26,000 0.65 2.50 25,350 26,900 25,350 10,400 270,400,000
20/06/2024 25,350 1.65 6.51 23,700 25,350 23,900 15,340 388,869,000
19/06/2024 23,700 0.00 ■■ 0.00 23,700 24,200 23,700 4,200 99,540,000
18/06/2024 23,700 0.80 3.38 22,900 24,350 22,800 10,810 256,197,000
17/06/2024 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 1,370 31,373,000
14/06/2024 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 5,230 119,767,000
13/06/2024 22,900 0.10 0.44 22,800 23,100 22,750 5,140 117,706,000
12/06/2024 22,800 0.40 1.75 22,400 22,900 22,400 6,900 157,320,000
11/06/2024 22,400 -0.30 -1.34 22,700 22,700 22,300 13,710 307,104,000
10/06/2024 22,700 -0.20 -0.88 22,900 22,900 22,700 6,930 157,311,000
07/06/2024 22,900 0.20 0.87 22,700 22,900 22,600 1,830 41,907,000
06/06/2024 22,700 -0.25 -1.10 22,950 23,000 22,650 5,770 130,979,000
05/06/2024 22,950 -0.05 -0.22 23,000 23,200 22,800 7,450 170,977,500
04/06/2024 23,000 0.35 1.52 22,650 23,450 22,350 7,790 179,170,000
03/06/2024 22,650 0.75 3.31 21,900 22,700 21,850 11,340 256,851,000
31/05/2024 21,900 -0.50 -2.28 22,400 22,500 21,900 5,340 116,946,000
30/05/2024 22,400 0.00 ■■ 0.00 22,400 22,600 22,000 1,920 43,008,000
29/05/2024 22,400 -0.05 -0.22 22,450 22,500 22,150 6,600 147,840,000
28/05/2024 22,450 0.15 0.67 22,300 22,600 22,200 13,050 292,972,500
27/05/2024 22,300 1.45 6.50 20,850 22,300 20,850 17,990 401,177,000
24/05/2024 20,850 0.00 ■■ 0.00 20,850 21,250 20,600 6,920 144,282,000
23/05/2024 20,850 0.00 ■■ 0.00 20,850 20,900 20,500 2,930 61,090,500
22/05/2024 20,850 0.25 1.20 20,600 20,850 20,500 1,220 25,437,000
21/05/2024 20,600 -0.35 -1.70 20,950 21,300 20,400 13,470 277,482,000
20/05/2024 20,950 0.00 ■■ 0.00 20,950 21,000 20,950 980 20,531,000
17/05/2024 20,950 0.20 0.95 20,750 21,000 20,700 2,940 61,593,000
16/05/2024 20,750 -0.35 -1.69 21,100 21,200 20,500 1,330 27,597,500
15/05/2024 21,100 0.05 0.24 21,050 21,200 20,550 420 8,862,000
14/05/2024 21,050 -0.10 -0.48 21,150 21,150 21,000 120 2,526,000
13/05/2024 21,150 -0.05 -0.24 21,200 21,200 20,500 2,610 55,201,500
10/05/2024 21,200 -0.10 -0.47 21,300 21,300 21,000 1,830,000 38,796,000,000
09/05/2024 21,300 0.80 3.76 20,500 21,300 20,200 1,020 21,726,000
08/05/2024 20,500 0.05 0.24 20,450 20,500 19,800 1,460 29,930,000
02/05/2024 20,050 0.05 0.25 20,000 20,450 20,000 560 11,228,000
26/04/2024 20,000 0.05 0.25 19,950 20,200 19,500 830 16,600,000
25/04/2024 19,950 -0.05 -0.25 20,000 20,050 19,600 310 6,184,500
24/04/2024 20,000 0.20 1.00 19,800 20,000 19,600 340 6,800,000
23/04/2024 19,800 0.00 ■■ 0.00 19,800 20,350 19,800 260 5,148,000
22/04/2024 19,800 -0.45 -2.27 20,250 20,400 19,800 1,460 28,908,000
19/04/2024 20,250 -0.20 -0.99 20,450 20,650 19,800 1,740 35,235,000
17/04/2024 20,450 -0.10 -0.49 20,550 20,850 20,450 230 4,703,500
16/04/2024 20,550 -0.05 -0.24 20,600 20,650 20,350 1,380 28,359,000
15/04/2024 20,600 -0.15 -0.73 20,750 20,950 20,600 2,420 49,852,000
12/04/2024 20,750 0.00 ■■ 0.00 20,750 20,800 20,750 510 10,582,500
11/04/2024 20,750 0.00 ■■ 0.00 20,750 21,000 20,700 520 10,790,000
10/04/2024 20,750 -0.45 -2.17 21,200 21,200 20,700 4,770 98,977,500
09/04/2024 21,200 -0.20 -0.94 21,400 21,300 21,000 1,360 28,832,000
08/04/2024 21,400 -0.05 -0.23 21,450 21,650 21,250 1,410 30,174,000
05/04/2024 21,350 -0.15 -0.70 21,500 21,550 21,150 1,780 38,003,000
04/04/2024 21,500 -0.15 -0.70 21,650 21,700 21,450 1,630 35,045,000
03/04/2024 21,650 -0.10 -0.46 21,750 21,900 21,600 810 17,536,500
02/04/2024 21,750 0.05 0.23 21,700 21,950 21,700 1,250 27,187,500
01/04/2024 21,700 0.15 0.69 21,550 21,700 21,550 800 17,360,000
29/03/2024 21,550 0.05 0.23 21,500 21,700 21,550 1,960 42,238,000
28/03/2024 21,500 0.00 ■■ 0.00 21,500 21,600 21,400 1,390 29,885,000
27/03/2024 21,500 0.10 0.47 21,400 21,500 21,350 1,900 40,850,000
26/03/2024 21,400 -0.05 -0.23 21,450 21,750 21,400 3,260 69,764,000
25/03/2024 21,450 -0.45 -2.10 21,900 21,800 21,450 5,980 128,271,000
22/03/2024 21,900 -0.10 -0.46 22,000 22,000 21,600 2,270 49,713,000
21/03/2024 22,000 0.00 ■■ 0.00 22,000 22,200 21,700 1,150 25,300,000
20/03/2024 22,000 0.00 ■■ 0.00 22,000 22,000 21,800 270 5,940,000
19/03/2024 22,000 0.00 ■■ 0.00 22,000 22,000 21,600 610 13,420,000
18/03/2024 22,000 0.00 ■■ 0.00 22,000 22,000 21,600 700 15,400,000
15/03/2024 22,000 0.05 0.23 21,950 22,650 22,000 1,470 32,340,000
14/03/2024 21,950 0.00 ■■ 0.00 21,950 22,000 21,700 1,530 33,583,500
13/03/2024 21,950 0.05 0.23 21,900 22,000 21,900 610 13,389,500
12/03/2024 21,900 0.10 0.46 21,800 22,000 21,800 4,520 98,988,000
11/03/2024 21,800 -0.10 -0.46 21,900 22,000 21,800 1,720 37,496,000
08/03/2024 21,900 -0.30 -1.37 22,200 22,500 21,600 11,380 249,222,000
07/03/2024 22,200 -0.25 -1.13 22,450 22,400 22,100 3,870 85,914,000
06/03/2024 22,300 -0.10 -0.45 22,400 22,500 22,300 880 19,624,000
05/03/2024 22,400 0.10 0.45 22,300 22,700 22,300 420 9,408,000
04/03/2024 22,300 0.00 ■■ 0.00 22,300 23,650 22,300 4,570 101,911,000
01/03/2024 22,300 -0.45 -2.02 22,750 22,850 22,300 2,180 48,614,000
29/02/2024 22,750 0.25 1.10 22,500 22,750 22,300 1,890 42,997,500
28/02/2024 22,500 -0.10 -0.44 22,600 22,600 22,400 2,290 51,525,000
27/02/2024 22,600 0.20 0.88 22,400 22,800 22,400 1,260 28,476,000
26/02/2024 22,400 -0.30 -1.34 22,700 22,500 22,300 630 14,112,000
23/02/2024 22,700 -0.10 -0.44 22,800 22,800 22,700 30 681,000
22/02/2024 22,800 0.00 ■■ 0.00 22,800 22,850 22,600 520 11,856,000
21/02/2024 22,800 -0.05 -0.22 22,850 22,900 22,650 1,080 24,624,000
20/02/2024 22,850 0.25 1.09 22,600 22,900 22,600 3,620 82,717,000
19/02/2024 22,600 0.05 0.22 22,550 22,700 22,500 4,790 108,254,000
16/02/2024 22,550 0.00 ■■ 0.00 22,550 22,650 22,500 1,160 26,158,000
15/02/2024 22,550 0.00 ■■ 0.00 22,550 22,550 22,550 150 3,382,500
07/02/2024 22,550 0.10 0.44 22,450 22,550 22,400 280 6,314,000
06/02/2024 22,450 0.05 0.22 22,400 22,700 22,400 400 8,980,000
05/02/2024 22,400 -0.10 -0.45 22,500 22,800 22,300 2,600 58,240,000
02/02/2024 22,500 0.05 0.22 22,450 22,600 22,300 400 9,000,000
01/02/2024 22,450 0.20 0.89 22,250 22,450 22,200 330 7,408,500
31/01/2024 22,250 -0.15 -0.67 22,400 23,300 22,250 4,680 104,130,000
30/01/2024 22,400 -0.45 -2.01 22,850 23,800 22,400 2,880 64,512,000
29/01/2024 22,850 -0.05 -0.22 22,900 22,850 22,850 100 2,285,000
19/01/2024 23,100 -0.25 -1.08 23,350 23,300 23,000 3,470 80,157,000
18/01/2024 23,350 0.00 ■■ 0.00 23,350 23,800 23,250 900 21,015,000
17/01/2024 23,350 0.05 0.21 23,300 24,100 23,300 850 19,847,500
16/01/2024 23,300 -0.10 -0.43 23,400 23,300 23,250 50 1,165,000
15/01/2024 23,400 0.10 0.43 23,300 23,500 23,100 3,030 70,902,000
12/01/2024 23,300 0.00 ■■ 0.00 23,300 23,500 23,300 500 11,650,000
11/01/2024 23,300 -0.10 -0.43 23,400 23,750 23,200 410 9,553,000
10/01/2024 23,400 0.10 0.43 23,300 23,900 23,350 630 14,742,000
09/01/2024 23,300 -0.25 -1.07 23,550 23,850 23,300 20,760 483,708,000
08/01/2024 23,550 -0.40 -1.70 23,950 23,700 23,500 4,930 116,101,500
05/01/2024 23,950 0.00 ■■ 0.00 23,950 23,950 23,600 1,440 34,488,000
04/01/2024 23,950 0.15 0.63 23,800 24,100 23,650 2,060 49,337,000
03/01/2024 23,800 0.30 1.26 23,500 24,150 23,500 1,160 27,608,000
02/01/2024 23,500 0.30 1.28 23,200 23,900 23,000 2,260 53,110,000
29/12/2023 23,200 0.00 ■■ 0.00 23,200 23,300 23,000 720 16,704,000
28/12/2023 23,200 0.10 0.43 23,100 23,200 23,000 90 2,088,000
27/12/2023 24,000 0.10 0.42 23,900 24,000 23,800 390 9,360,000
26/12/2023 23,900 0.05 0.21 23,850 24,000 23,850 920 21,988,000
25/12/2023 23,850 0.05 0.21 23,800 24,400 23,800 630 15,025,500
22/12/2023 23,800 -0.05 -0.21 23,850 23,800 23,700 980 23,324,000
21/12/2023 23,850 0.10 0.42 23,750 23,950 23,700 3,940 93,969,000
20/12/2023 23,750 0.30 1.26 23,450 23,900 23,450 2,450 58,187,500
19/12/2023 23,450 0.00 ■■ 0.00 23,450 23,450 23,450 340 7,973,000
18/12/2023 23,450 0.25 1.07 23,200 23,900 23,250 1,720 40,334,000
15/12/2023 23,200 -0.35 -1.51 23,550 23,550 23,200 1,110 25,752,000
14/12/2023 23,550 -0.10 -0.42 23,650 23,550 23,400 450 10,597,500
13/12/2023 23,600 -0.05 -0.21 23,650 0 0 1,320 31,152,000
12/12/2023 23,650 -0.10 -0.42 23,750 23,750 23,450 1,710 40,441,500
11/12/2023 23,750 0.00 ■■ 0.00 23,750 23,950 23,500 120 2,850,000
08/12/2023 23,750 -0.05 -0.21 23,800 23,900 23,550 790 18,762,500
07/12/2023 23,800 0.05 0.21 23,750 23,800 23,450 4,900 116,620,000
06/12/2023 23,750 0.10 0.42 23,650 23,900 23,600 1,150 27,312,500
05/12/2023 23,650 -0.25 -1.06 23,900 23,900 23,500 7,670 181,395,500
04/12/2023 23,900 1.00 4.18 22,900 23,900 22,950 6,840 163,476,000
01/12/2023 22,900 0.45 1.97 22,450 22,800 22,550 4,620 105,798,000
30/11/2023 22,750 0.30 1.32 22,450 22,800 22,550 2,800 63,700,000
29/11/2023 22,450 0.75 3.34 21,700 22,500 21,800 5,670 127,291,500
28/11/2023 21,700 -0.15 -0.69 21,850 21,950 21,700 1,080 23,436,000
27/11/2023 21,850 -0.15 -0.69 22,000 22,300 21,750 3,520 76,912,000
24/11/2023 22,000 0.40 1.82 21,600 22,500 21,700 3,800 83,600,000
23/11/2023 21,600 -0.70 -3.24 22,300 22,300 21,600 2,130 46,008,000
22/11/2023 22,300 0.60 2.69 21,700 23,100 21,750 5,170 115,291,000
21/11/2023 21,700 0.05 0.23 21,650 21,750 21,300 8,930 193,781,000
20/11/2023 21,650 -0.15 -0.69 21,800 22,150 21,200 18,690 404,638,500
17/11/2023 21,800 -0.45 -2.06 22,250 22,200 21,500 12,390 270,102,000
16/11/2023 22,250 0.00 ■■ 0.00 22,250 22,400 22,000 2,880 64,080,000
15/11/2023 22,250 0.10 0.45 22,150 22,800 22,200 13,680 304,380,000
14/11/2023 22,150 -0.40 -1.81 22,550 22,500 22,100 4,650 102,997,500
13/11/2023 22,550 0.00 ■■ 0.00 22,550 22,650 22,000 1,690 38,109,500
10/11/2023 22,550 0.55 2.44 22,000 22,650 22,000 7,000 157,850,000
09/11/2023 22,000 0.00 ■■ 0.00 22,000 22,200 21,950 8,600 189,200,000
08/11/2023 22,000 0.35 1.59 21,650 22,000 21,600 2,030 44,660,000
07/11/2023 21,650 0.00 ■■ 0.00 21,650 21,700 21,500 800 17,320,000
06/11/2023 21,650 0.30 1.39 21,350 21,750 21,400 4,180 90,497,000
03/11/2023 21,350 0.15 0.70 21,200 21,350 21,150 30 640,500
02/11/2023 21,200 0.30 1.42 20,900 21,300 21,050 1,180 25,016,000
01/11/2023 20,900 -0.10 -0.48 21,000 22,300 19,700 6,840 142,956,000
31/10/2023 21,000 -0.80 -3.81 21,800 21,800 21,000 2,740 57,540,000
30/10/2023 21,800 -0.05 -0.23 21,850 22,950 21,600 300 6,540,000
27/10/2023 21,850 0.15 0.69 21,700 21,950 21,300 4,880 106,628,000
26/10/2023 21,700 -1.30 -5.99 23,000 22,800 21,700 3,600 78,120,000
25/10/2023 23,000 0.05 0.22 22,950 23,000 22,850 200 4,600,000
24/10/2023 22,950 0.15 0.65 22,800 22,950 22,600 1,780 40,851,000
23/10/2023 22,800 0.10 0.44 22,700 22,900 22,800 950 21,660,000
20/10/2023 22,700 -0.40 -1.76 23,100 23,450 22,700 6,580 149,366,000
19/10/2023 23,100 -0.45 -1.95 23,550 23,450 22,600 3,040 70,224,000
18/10/2023 23,550 -0.45 -1.91 24,000 23,700 22,600 11,330 266,821,500
17/10/2023 24,000 0.00 ■■ 0.00 24,000 24,200 23,800 610 14,640,000
16/10/2023 24,000 -0.75 -3.13 24,750 25,400 23,700 4,660 111,840,000
13/10/2023 24,750 -0.10 -0.40 24,850 24,750 24,400 120 2,970,000
12/10/2023 24,850 0.15 0.60 24,700 24,850 24,600 350 8,697,500
11/10/2023 24,700 -0.10 -0.40 24,800 25,000 24,700 700 17,290,000
10/10/2023 24,800 0.20 0.81 24,600 25,350 24,800 440 10,912,000
09/10/2023 24,600 0.60 2.44 24,000 24,600 24,300 2,460 60,516,000
06/10/2023 24,000 -0.95 -3.96 24,950 24,900 24,000 6,280 150,720,000
05/10/2023 24,950 -0.30 -1.20 25,250 26,300 24,050 15,270 380,986,500
04/10/2023 25,250 0.75 2.97 24,500 25,400 24,500 2,910 73,477,500
03/10/2023 24,500 -1.00 -4.08 25,500 25,900 24,500 2,230 54,635,000
02/10/2023 25,500 -0.40 -1.57 25,900 26,200 25,500 2,870 73,185,000
29/09/2023 25,900 0.30 1.16 25,600 26,200 25,800 3,940 102,046,000
28/09/2023 25,600 -0.40 -1.56 26,000 26,000 25,550 2,390 61,184,000
27/09/2023 26,000 0.00 ■■ 0.00 26,000 26,200 25,500 12,380 321,880,000
26/09/2023 26,000 -0.45 -1.73 26,450 26,600 25,800 10,810 281,060,000
22/09/2023 26,650 -0.15 -0.56 26,800 26,750 25,800 8,170 217,730,500
21/09/2023 26,800 0.25 0.93 26,550 27,400 26,200 8,440 226,192,000
20/09/2023 26,550 -0.50 -1.88 27,050 27,450 26,500 1,330 35,311,500
19/09/2023 27,050 -0.05 -0.18 27,100 27,350 25,600 2,920 78,986,000
18/09/2023 27,100 -0.90 -3.32 28,000 27,950 26,500 6,190 167,749,000
15/09/2023 28,000 -0.10 -0.36 28,100 28,350 27,800 970 27,160,000
14/09/2023 28,100 0.30 1.07 27,800 28,350 27,300 4,110 115,491,000
13/09/2023 27,800 -0.30 -1.08 28,100 28,450 27,300 3,170 88,126,000
12/09/2023 28,100 0.00 ■■ 0.00 28,100 28,500 27,900 1,260 35,406,000
11/09/2023 28,100 -0.60 -2.14 28,700 28,800 28,100 7,310 205,411,000
08/09/2023 28,700 0.10 0.35 28,600 28,800 28,000 7,560 216,972,000
07/09/2023 28,600 0.00 ■■ 0.00 28,600 29,000 28,250 8,020 229,372,000
06/09/2023 30,000 0.75 2.50 29,250 30,000 29,000 19,040 571,200,000
05/09/2023 29,250 0.05 0.17 29,200 29,350 29,000 10,450 305,662,500
31/08/2023 29,200 0.50 1.71 28,700 29,300 28,500 14,200 414,640,000
30/08/2023 28,700 -0.10 -0.35 28,800 28,900 28,350 5,180 148,666,000
29/08/2023 28,800 -0.40 -1.39 29,200 29,400 28,300 14,120 406,656,000
28/08/2023 29,200 1.40 4.79 27,800 29,400 28,050 22,100 645,320,000
25/08/2023 27,800 0.25 0.90 27,550 27,950 27,550 4,510 125,378,000
24/08/2023 27,550 -0.05 -0.18 27,600 28,800 27,500 3,860 106,343,000
23/08/2023 27,600 -1.20 -4.35 28,800 29,250 27,600 5,430 149,868,000
22/08/2023 28,800 -0.05 -0.17 28,850 29,300 28,000 4,440 127,872,000
21/08/2023 28,850 0.65 2.25 28,200 29,200 27,500 1,110 32,023,500
18/08/2023 28,200 -1.25 -4.43 29,450 29,850 28,100 3,300 93,060,000
17/08/2023 29,450 -0.05 -0.17 29,500 29,500 29,100 390 11,485,500
16/08/2023 29,500 -0.10 -0.34 29,600 29,700 29,200 1,760 51,920,000
15/08/2023 29,600 -0.20 -0.68 29,800 29,950 29,300 1,700 50,320,000
14/08/2023 29,800 0.30 1.01 29,500 30,000 29,200 2,790 83,142,000
11/08/2023 29,500 0.00 ■■ 0.00 29,500 29,550 29,150 800 23,600,000
10/08/2023 29,500 0.05 0.17 29,450 29,950 29,350 5,560 164,020,000
09/08/2023 29,450 0.25 0.85 29,200 29,500 28,600 3,820 112,499,000
08/08/2023 29,200 -0.25 -0.86 29,450 29,450 29,050 1,380 40,296,000
07/08/2023 29,450 -0.10 -0.34 29,550 30,000 29,100 5,740 169,043,000
04/08/2023 29,550 0.45 1.52 29,100 29,900 29,000 1,220 36,051,000
03/08/2023 29,100 -0.15 -0.52 29,250 30,200 29,100 2,850 82,935,000
02/08/2023 29,250 -0.05 -0.17 29,300 29,400 29,000 1,760 51,480,000
01/08/2023 29,300 -1.10 -3.75 30,400 30,800 29,200 11,550 338,415,000
31/07/2023 30,400 0.50 1.64 29,900 31,450 29,900 24,070 731,728,000
28/07/2023 29,900 0.50 1.67 29,400 31,000 28,500 3,610 107,939,000
27/07/2023 29,400 1.25 4.25 28,150 29,900 27,900 6,880 202,272,000
26/07/2023 28,150 -0.45 -1.60 28,600 28,600 27,850 3,310 93,176,500
25/07/2023 28,600 -0.10 -0.35 28,700 28,950 28,050 1,530 43,758,000
24/07/2023 28,700 0.25 0.87 28,450 29,600 27,850 2,050 58,835,000
21/07/2023 28,450 1.65 5.80 26,800 28,650 26,600 6,340 180,373,000
20/07/2023 26,800 0.10 0.37 26,700 27,100 26,700 3,270 87,636,000
19/07/2023 26,700 -0.70 -2.62 27,400 27,350 26,700 3,690 98,523,000
18/07/2023 27,400 -0.20 -0.73 27,600 27,850 26,700 1,640 44,936,000
17/07/2023 27,600 0.05 0.18 27,550 27,900 27,050 1,690 46,644,000
14/07/2023 27,550 -0.05 -0.18 27,600 27,700 26,900 4,940 136,097,000
13/07/2023 27,600 0.15 0.54 27,450 28,000 26,900 2,690 74,244,000
12/07/2023 27,450 1.75 6.38 25,700 27,450 25,850 10,490 287,950,500
11/07/2023 25,700 0.55 2.14 25,150 25,800 25,150 3,250 83,525,000
10/07/2023 25,150 0.05 0.20 25,100 25,150 24,900 3,500 88,025,000
07/07/2023 25,100 0.30 1.20 24,800 25,350 24,800 2,560 64,256,000
06/07/2023 24,800 -0.05 -0.20 24,850 24,850 24,200 1,410 34,968,000
05/07/2023 24,850 -0.05 -0.20 24,900 24,900 24,500 3,830 95,175,500
04/07/2023 24,900 -0.10 -0.40 25,000 25,000 24,600 1,200 29,880,000
03/07/2023 25,000 0.10 0.40 24,900 25,500 24,800 640 16,000,000
30/06/2023 24,900 0.15 0.60 24,750 24,900 24,600 2,180 54,282,000
29/06/2023 24,750 -0.05 -0.20 24,800 24,800 24,600 880 21,780,000
28/06/2023 24,800 -0.10 -0.40 24,900 25,550 24,750 1,560 38,688,000
27/06/2023 24,900 0.10 0.40 24,800 24,900 24,300 1,800 44,820,000
26/06/2023 24,800 -0.50 -2.02 25,300 25,000 24,500 1,860 46,128,000
23/06/2023 25,300 0.20 0.79 25,100 25,400 24,900 3,350 84,755,000
22/06/2023 25,100 0.15 0.60 24,950 25,400 24,700 8,160 204,816,000
21/06/2023 24,950 0.10 0.40 24,850 25,400 24,600 7,390 184,380,500
20/06/2023 24,850 -0.15 -0.60 25,000 25,400 24,500 660 16,401,000
19/06/2023 25,000 -0.50 -2.00 25,500 25,350 24,900 420 10,500,000
16/06/2023 25,500 0.05 0.20 25,450 25,750 25,200 2,300 58,650,000
15/06/2023 25,450 -0.05 -0.20 25,500 25,800 25,000 3,780 96,201,000
14/06/2023 25,500 -0.05 -0.20 25,550 25,600 25,200 3,770 96,135,000
13/06/2023 25,550 0.70 2.74 24,850 25,700 24,850 10,780 275,429,000
12/06/2023 24,850 0.40 1.61 24,450 25,950 24,250 1,370 34,044,500
09/06/2023 24,450 0.00 ■■ 0.00 24,450 24,900 24,050 810 19,804,500
08/06/2023 24,450 -0.85 -3.48 25,300 25,850 24,400 3,020 73,839,000
07/06/2023 25,300 0.00 ■■ 0.00 25,300 26,450 25,000 4,880 123,464,000
06/06/2023 25,300 0.10 0.40 25,200 26,950 25,300 2,730 69,069,000
05/06/2023 25,200 0.55 2.18 24,650 25,300 24,500 14,850 374,220,000
02/06/2023 24,650 0.20 0.81 24,450 25,000 23,900 7,960 196,214,000
01/06/2023 24,450 -0.30 -1.23 24,750 25,600 24,450 1,200 29,340,000
31/05/2023 24,750 0.55 2.22 24,200 24,800 24,250 3,440 85,140,000
30/05/2023 24,200 -0.70 -2.89 24,900 24,900 24,200 1,710 41,382,000
29/05/2023 24,900 -0.30 -1.20 25,200 25,100 24,400 1,960 48,804,000
26/05/2023 25,200 0.40 1.59 24,800 25,350 23,900 7,480 188,496,000
25/05/2023 24,800 -0.25 -1.01 25,050 25,700 24,100 6,370 157,976,000
24/05/2023 25,050 0.05 0.20 25,000 25,950 25,000 6,050 151,552,500
23/05/2023 25,000 1.05 4.20 23,950 25,000 24,200 5,970 149,250,000
22/05/2023 23,950 0.95 3.97 23,000 23,950 23,300 6,270 150,166,500
19/05/2023 23,000 0.10 0.43 22,900 23,200 22,750 1,950 44,850,000
18/05/2023 22,900 0.40 1.75 22,500 23,000 22,500 2,120 48,548,000
17/05/2023 22,500 -0.50 -2.22 23,000 23,450 22,500 2,240 50,400,000
16/05/2023 23,000 -0.15 -0.65 23,150 23,400 22,500 3,050 70,150,000
15/05/2023 23,150 -0.05 -0.22 23,200 24,600 22,750 4,910 113,666,500
12/05/2023 23,200 0.75 3.23 22,450 23,500 22,150 3,980 92,336,000
11/05/2023 22,450 -0.40 -1.78 22,850 24,000 22,300 2,650 59,492,500
10/05/2023 22,850 0.25 1.09 22,600 23,050 22,350 2,040 46,614,000
09/05/2023 22,600 0.25 1.11 22,350 23,400 22,100 4,710 106,446,000
08/05/2023 22,350 1.45 6.49 20,900 22,350 21,850 11,010 246,073,500
05/05/2023 20,900 1.10 5.26 19,800 21,000 19,900 6,220 129,998,000
04/05/2023 19,800 0.50 2.53 19,300 19,900 19,000 2,350 46,530,000
28/04/2023 19,300 0.00 ■■ 0.00 19,300 19,650 19,000 710 13,703,000
27/04/2023 19,300 0.30 1.55 19,000 19,450 18,800 120 2,316,000
26/04/2023 19,000 0.15 0.79 18,850 19,500 18,400 30 570,000
25/04/2023 18,850 0.05 0.27 18,800 19,500 18,600 710 13,383,500
24/04/2023 18,800 -0.45 -2.39 19,250 19,700 18,500 390 7,332,000
21/04/2023 19,250 -0.05 -0.26 19,300 19,850 18,850 240 4,620,000
20/04/2023 19,300 0.30 1.55 19,000 19,300 18,500 2,170 41,881,000
19/04/2023 19,000 0.20 1.05 18,800 19,200 18,700 70 1,330,000
18/04/2023 18,800 -0.50 -2.66 19,300 19,300 18,750 4,350 81,780,000
17/04/2023 19,300 -0.15 -0.78 19,450 19,450 19,050 1,760 33,968,000
14/04/2023 19,450 0.25 1.29 19,200 19,450 19,250 80 1,556,000
13/04/2023 19,200 -0.25 -1.30 19,450 19,900 19,100 110 2,112,000
12/04/2023 19,450 0.55 2.83 18,900 19,450 18,850 820 15,949,000
11/04/2023 18,900 0.15 0.79 18,750 18,900 18,650 1,010 19,089,000
10/04/2023 18,750 0.15 0.80 18,600 18,750 18,500 2,480 46,500,000
07/04/2023 18,600 0.15 0.81 18,450 18,900 18,500 180 3,348,000
06/04/2023 18,450 -0.25 -1.36 18,700 18,800 18,400 5,040 92,988,000
05/04/2023 18,700 -0.15 -0.80 18,850 18,700 18,600 30 561,000
04/04/2023 18,850 0.05 0.27 18,800 18,850 18,400 50 942,500
03/04/2023 18,800 -0.05 -0.27 18,850 18,850 18,500 540 10,152,000
31/03/2023 18,850 0.05 0.27 18,800 18,850 18,450 1,560 29,406,000
30/03/2023 18,800 0.25 1.33 18,550 18,900 18,800 1,550 29,140,000
29/03/2023 18,550 0.20 1.08 18,350 18,700 18,550 230 4,266,500
28/03/2023 18,350 -0.05 -0.27 18,400 18,550 18,200 2,400 44,040,000
24/03/2023 21,600 0.00 ■■ 0.00 21,600 18,450 18,300 410 8,856,000
22/03/2023 18,450 0.10 0.54 18,350 18,450 18,350 770 14,206,500
21/03/2023 18,350 0.00 ■■ 0.00 18,350 18,400 18,300 270 4,954,500
20/03/2023 18,350 -0.10 -0.54 18,450 18,450 18,350 110 2,018,500
17/03/2023 18,450 0.10 0.54 18,350 18,550 18,300 380 7,011,000
16/03/2023 18,350 -0.15 -0.82 18,500 18,400 18,300 270 4,954,500
15/03/2023 18,500 0.10 0.54 18,400 18,900 18,350 6,780 125,430,000
14/03/2023 18,400 -0.45 -2.45 18,850 18,850 18,400 630 11,592,000
13/03/2023 18,850 0.00 ■■ 0.00 18,850 18,850 18,450 110 2,073,500
10/03/2023 18,850 0.00 ■■ 0.00 18,850 18,850 18,550 40 754,000
09/03/2023 18,850 0.00 ■■ 0.00 18,850 18,850 18,550 570 10,744,500
08/03/2023 18,850 0.00 ■■ 0.00 18,850 18,850 18,300 240 4,524,000
07/03/2023 18,850 -0.05 -0.27 18,900 18,850 18,850 20 377,000
06/03/2023 18,900 0.25 1.32 18,650 18,900 18,650 30 567,000
03/03/2023 18,650 -0.10 -0.54 18,750 19,000 18,350 100 1,865,000
02/03/2023 18,750 0.05 0.27 18,700 18,800 18,350 220 4,125,000
01/03/2023 18,700 -0.05 -0.27 18,750 18,700 18,350 470 8,789,000
28/02/2023 18,750 0.05 0.27 18,700 18,900 18,550 450 8,437,500
27/02/2023 18,700 0.20 1.07 18,500 18,900 18,500 120 2,244,000
24/02/2023 18,500 -0.30 -1.62 18,800 18,600 18,400 590 10,915,000
23/02/2023 18,800 -0.40 -2.13 19,200 18,900 18,400 1,070 20,116,000
22/02/2023 19,200 -0.10 -0.52 19,300 19,200 18,750 70 1,344,000
21/02/2023 19,300 0.75 3.89 18,550 19,500 18,550 2,170 41,881,000
20/02/2023 18,550 -0.25 -1.35 18,800 18,900 18,500 880 16,324,000
17/02/2023 18,800 0.45 2.39 18,350 18,850 18,500 350 6,580,000
16/02/2023 18,350 0.05 0.27 18,300 19,050 18,300 190 3,486,500
15/02/2023 18,300 -0.65 -3.55 18,950 19,000 18,300 720 13,176,000
14/02/2023 18,950 -0.35 -1.85 19,300 19,600 18,400 440 8,338,000
13/02/2023 19,300 0.25 1.30 19,050 19,800 18,450 110 2,123,000
10/02/2023 19,050 -0.20 -1.05 19,250 19,500 18,500 1,090 20,764,500
09/02/2023 19,250 0.05 0.26 19,200 19,900 18,800 880 16,940,000
08/02/2023 19,200 0.80 4.17 18,400 19,500 18,400 4,070 78,144,000
07/02/2023 18,400 -0.15 -0.82 18,550 18,900 18,400 460 8,464,000
06/02/2023 18,550 -0.25 -1.35 18,800 18,900 18,550 360 6,678,000
03/02/2023 18,800 0.10 0.53 18,700 18,850 18,500 650 12,220,000
02/02/2023 18,700 -0.10 -0.53 18,800 19,000 18,500 520 9,724,000
01/02/2023 18,800 -0.20 -1.06 19,000 19,200 18,700 270 5,076,000
31/01/2023 19,000 -0.75 -3.95 19,750 19,600 18,700 680 12,920,000
27/01/2023 19,750 0.65 3.29 19,100 19,950 18,450 380 7,505,000
19/01/2023 19,100 0.60 3.14 18,500 19,100 19,000 20 382,000
18/01/2023 18,500 -0.10 -0.54 18,600 18,650 18,500 150 2,775,000
17/01/2023 18,600 -0.10 -0.54 18,700 18,650 18,100 410 7,626,000
16/01/2023 18,700 -0.05 -0.27 18,750 18,700 18,150 30 561,000
13/01/2023 18,750 0.00 ■■ 0.00 18,750 18,850 18,000 370 6,937,500
12/01/2023 18,750 -0.10 -0.53 18,850 19,000 18,000 380 7,125,000
11/01/2023 18,850 -0.15 -0.80 19,000 18,950 18,850 50 942,500
10/01/2023 19,000 0.00 ■■ 0.00 19,000 19,650 18,500 160 3,040,000
09/01/2023 19,000 0.00 ■■ 0.00 19,000 19,200 18,400 170 3,230,000
06/01/2023 19,000 0.00 ■■ 0.00 19,000 19,400 18,500 1,780 33,820,000
05/01/2023 19,000 0.00 ■■ 0.00 19,000 19,000 18,050 1,680 31,920,000
04/01/2023 19,000 0.60 3.16 18,400 19,550 18,400 640 12,160,000
03/01/2023 18,400 0.30 1.63 18,100 18,700 18,100 1,730 31,832,000
30/12/2022 18,100 -0.05 -0.28 18,150 18,250 18,000 510 9,231,000
29/12/2022 18,150 -0.20 -1.10 18,350 18,350 18,150 200 3,630,000
28/12/2022 18,350 0.00 ■■ 0.00 18,350 18,350 18,000 160 2,936,000
27/12/2022 18,350 0.65 3.54 17,700 18,350 18,000 250 4,587,500
26/12/2022 18,200 -0.70 -3.85 18,900 18,700 18,200 570 10,374,000
23/12/2022 18,900 0.70 3.70 18,200 19,200 18,200 1,040 19,656,000
22/12/2022 18,200 0.30 1.65 17,900 18,850 17,800 1,970 35,854,000
21/12/2022 17,900 0.00 ■■ 0.00 17,900 17,950 17,600 1,510 27,029,000
20/12/2022 17,900 0.05 0.28 17,850 17,900 17,850 30 537,000
19/12/2022 17,850 -0.05 -0.28 17,900 18,000 16,700 460 8,211,000
15/12/2022 18,150 -0.30 -1.65 18,450 18,450 18,000 610 11,071,500
14/12/2022 18,450 0.50 2.71 17,950 18,450 18,450 10 184,500
13/12/2022 17,950 -0.05 -0.28 18,000 18,100 17,000 1,240 22,258,000
12/12/2022 18,000 0.05 0.28 17,950 18,500 17,900 1,550 27,900,000
09/12/2022 17,950 -0.15 -0.84 18,100 18,300 17,800 330 5,923,500
08/12/2022 18,100 0.40 2.21 17,700 18,500 16,950 2,560 46,336,000
07/12/2022 17,700 -0.40 -2.26 18,100 18,400 17,700 400 7,080,000
06/12/2022 18,100 0.10 0.55 18,000 18,950 17,700 730 13,213,000
05/12/2022 18,000 0.00 ■■ 0.00 18,000 19,000 18,000 140 2,520,000
02/12/2022 18,000 0.10 0.56 17,900 18,000 17,850 190 3,420,000
01/12/2022 17,900 -0.60 -3.35 18,500 19,050 17,900 460 8,234,000
30/11/2022 18,500 0.50 2.70 18,000 18,900 17,650 1,930 35,705,000
29/11/2022 18,000 0.80 4.44 17,200 18,250 17,150 1,330 23,940,000
28/11/2022 17,200 0.60 3.49 16,600 17,200 16,650 910 15,652,000
25/11/2022 16,600 0.00 ■■ 0.00 16,600 16,850 16,600 1,360 22,576,000
24/11/2022 16,600 0.20 1.20 16,400 17,350 16,000 260 4,316,000
23/11/2022 16,400 -0.70 -4.27 17,100 17,000 16,100 130 2,132,000
22/11/2022 17,100 -0.05 -0.29 17,150 17,850 15,950 290 4,959,000
21/11/2022 17,150 -0.10 -0.58 17,250 17,450 17,150 160 2,744,000
18/11/2022 17,250 0.35 2.03 16,900 18,350 16,400 1,470 25,357,500
17/11/2022 17,600 0.70 3.98 16,900 18,000 17,200 190 3,344,000
16/11/2022 16,900 0.25 1.48 16,650 17,000 15,500 2,490 42,081,000
15/11/2022 16,650 -0.50 -3.00 17,150 17,050 15,950 1,150 19,147,500
14/11/2022 17,150 -0.75 -4.37 17,900 17,800 16,650 480 8,232,000
11/11/2022 17,900 -0.50 -2.79 18,400 18,100 17,800 260 4,654,000
09/11/2022 18,400 0.40 2.17 18,000 18,400 18,400 10 184,000
08/11/2022 17,800 -0.20 -1.12 18,000 17,900 16,750 520 9,256,000
07/11/2022 18,000 -1.05 -5.83 19,050 19,100 17,750 1,210 21,780,000
04/11/2022 19,050 -0.65 -3.41 19,700 19,600 18,450 210 4,000,500
03/11/2022 19,700 0.00 ■■ 0.00 19,700 20,800 19,000 600 11,820,000
02/11/2022 19,700 -0.40 -2.03 20,100 20,000 19,500 190 3,743,000
01/11/2022 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 230 4,623,000
31/10/2022 20,100 -0.50 -2.49 20,600 20,550 19,200 370 7,437,000
28/10/2022 20,600 0.00 ■■ 0.00 20,600 21,400 20,400 210 4,326,000
27/10/2022 20,600 -0.25 -1.21 20,850 21,100 20,300 340 7,004,000
26/10/2022 20,300 -1.30 -6.40 21,600 21,500 20,300 100 2,030,000
25/10/2022 20,850 -0.75 -3.60 21,600 20,900 20,100 940 19,599,000
24/10/2022 21,600 0.60 2.78 21,000 22,400 20,300 570 12,312,000
21/10/2022 21,000 -0.50 -2.38 21,500 22,400 20,500 1,130 23,730,000
20/10/2022 21,500 -0.35 -1.63 21,850 21,500 20,900 110 2,365,000
19/10/2022 21,850 -0.40 -1.83 22,250 0 0 210 4,588,500
18/10/2022 22,250 0.55 2.47 21,700 23,000 21,700 200 4,450,000
17/10/2022 21,700 -0.80 -3.69 22,500 23,200 21,700 130 2,821,000
14/10/2022 22,500 0.00 ■■ 0.00 22,500 23,400 21,000 630 14,175,000
13/10/2022 22,500 0.50 2.22 22,000 22,500 22,500 10 225,000
12/10/2022 22,000 0.10 0.45 21,900 23,000 22,000 150 3,300,000
11/10/2022 21,900 -0.90 -4.11 22,800 22,800 21,250 310 6,789,000
07/10/2022 23,200 -0.20 -0.86 23,400 23,800 22,000 2,470 57,304,000
06/10/2022 23,400 0.30 1.28 23,100 23,400 23,400 30 702,000
05/10/2022 23,100 -0.50 -2.16 23,600 23,900 23,100 1,580 36,498,000
04/10/2022 23,600 -0.20 -0.85 23,800 23,800 23,000 2,370 55,932,000
03/10/2022 23,800 0.80 3.36 23,000 24,500 23,000 4,390 104,482,000
02/10/2022 23,000 -0.40 -1.74 23,400 24,400 22,600 1,970 45,310,000
30/09/2022 23,000 -0.40 -1.74 23,400 24,400 22,600 1,970 45,310,000
29/09/2022 23,400 -1.55 -6.62 24,950 24,950 23,400 400 9,360,000
28/09/2022 24,950 0.25 1.00 24,700 25,600 24,100 70 1,746,500
27/09/2022 24,700 0.00 ■■ 0.00 24,700 24,800 24,100 80 1,976,000
26/09/2022 24,700 -0.15 -0.61 24,850 24,850 24,000 710 17,537,000
23/09/2022 24,850 -0.25 -1.01 25,100 25,400 24,500 860 21,371,000
22/09/2022 25,100 -0.60 -2.39 25,700 25,600 23,950 1,040 26,104,000
21/09/2022 25,700 0.65 2.53 25,050 25,700 24,300 60 1,542,000
20/09/2022 25,050 0.15 0.60 24,900 25,800 24,300 360 9,018,000
19/09/2022 24,900 -0.85 -3.41 25,750 25,950 24,800 690 17,181,000
16/09/2022 25,750 0.00 ■■ 0.00 25,750 26,000 25,400 900 23,175,000
15/09/2022 25,750 0.15 0.58 25,600 26,000 25,600 1,000 25,750,000
14/09/2022 25,600 -0.50 -1.95 26,100 25,750 24,500 550 14,080,000
13/09/2022 26,100 0.20 0.77 25,900 26,400 25,800 2,790 72,819,000
12/09/2022 25,900 0.80 3.09 25,100 26,000 25,400 3,180 82,362,000
10/09/2022 25,500 0.40 1.57 25,100 25,600 25,000 2,290 58,395,000
09/09/2022 25,500 0.40 1.57 25,100 25,600 25,000 2,290 58,395,000
08/09/2022 25,100 0.00 ■■ 0.00 25,100 25,300 24,600 310 7,781,000
07/09/2022 25,100 -0.40 -1.59 25,500 25,600 24,750 1,600 40,160,000
06/09/2022 25,500 0.50 1.96 25,000 26,000 25,150 1,290 32,895,000
05/09/2022 25,000 0.20 0.80 24,800 25,200 24,850 330 8,250,000
04/09/2022 24,800 0.05 0.20 24,750 25,150 24,500 950 23,560,000
02/09/2022 24,800 0.05 0.20 24,750 25,150 24,500 950 23,560,000
31/08/2022 24,800 0.05 0.20 24,750 25,150 24,500 950 23,560,000
30/08/2022 24,750 -0.25 -1.01 25,000 25,000 24,550 540 13,365,000
29/08/2022 25,000 0.30 1.20 24,700 25,000 24,200 400 10,000,000
28/08/2022 24,700 -0.50 -2.02 25,200 25,200 24,700 290 7,163,000
26/08/2022 24,700 -0.50 -2.02 25,200 25,200 24,700 290 7,163,000
25/08/2022 25,200 0.25 0.99 24,950 25,300 24,600 1,140 28,728,000
24/08/2022 24,950 0.25 1.00 24,700 25,000 24,500 1,040 25,948,000
23/08/2022 24,700 -0.50 -2.02 25,200 25,200 24,500 2,060 50,882,000
22/08/2022 25,200 0.30 1.19 24,900 25,400 25,200 100 2,520,000
19/08/2022 24,900 0.35 1.41 24,550 25,000 24,500 170 4,233,000
18/08/2022 24,550 -0.45 -1.83 25,000 25,000 24,500 400 9,820,000
17/08/2022 25,000 -0.20 -0.80 25,200 25,550 25,000 640 16,000,000
16/08/2022 25,200 0.05 0.20 25,150 25,450 24,000 930 23,436,000
15/08/2022 25,150 0.15 0.60 25,000 25,300 25,000 1,090 27,413,500
12/08/2022 25,000 0.00 ■■ 0.00 25,000 25,700 24,850 450 11,250,000
11/08/2022 25,000 -0.40 -1.60 25,400 25,950 25,000 530 13,250,000
10/08/2022 25,400 -0.50 -1.97 25,900 25,800 25,000 1,160 29,464,000
09/08/2022 25,900 0.00 ■■ 0.00 25,900 26,000 25,500 500 12,950,000
08/08/2022 25,900 1.10 4.25 24,800 26,450 24,800 2,150 55,685,000
05/08/2022 24,800 -0.20 -0.81 25,000 24,950 24,500 880 21,824,000
04/08/2022 25,000 0.00 ■■ 0.00 25,000 25,100 24,400 1,550 38,750,000
03/08/2022 25,000 0.05 0.20 24,950 25,100 24,500 660 16,500,000
02/08/2022 24,950 0.00 ■■ 0.00 24,950 25,100 24,500 990 24,700,500
01/08/2022 24,950 0.10 0.40 24,850 25,100 24,950 340 8,483,000
29/07/2022 24,850 -0.10 -0.40 24,950 24,950 24,450 820 20,377,000
28/07/2022 24,950 -0.05 -0.20 25,000 25,000 24,250 420 10,479,000
27/07/2022 25,000 -0.10 -0.40 25,100 25,150 24,800 130 3,250,000
26/07/2022 25,100 -0.10 -0.40 25,200 25,200 25,100 100 2,510,000
25/07/2022 25,100 -0.10 -0.40 25,200 25,200 25,100 100 2,510,000
22/07/2022 25,200 0.25 0.99 24,950 25,800 24,500 240 6,048,000
21/07/2022 24,950 -0.40 -1.60 25,350 25,600 24,950 750 18,712,500
20/07/2022 25,350 -0.05 -0.20 25,400 25,950 25,150 770 19,519,500
19/07/2022 25,400 -0.20 -0.79 25,600 25,500 24,000 1,180 29,972,000
18/07/2022 25,600 -0.90 -3.52 26,500 25,900 24,800 1,710 43,776,000
17/07/2022 25,900 -0.60 -2.32 26,500 27,200 25,900 170 4,403,000
15/07/2022 25,900 -0.60 -2.32 26,500 27,200 25,900 170 4,403,000
14/07/2022 26,500 0.40 1.51 26,100 26,700 25,300 230 6,095,000
13/07/2022 27,400 0.30 1.09 27,100 27,900 26,700 2,220 60,828,000
12/07/2022 27,100 0.90 3.32 26,200 27,100 26,500 2,410 65,311,000
11/07/2022 26,200 0.50 1.91 25,700 26,850 25,700 2,110 55,282,000
09/07/2022 25,700 0.50 1.95 25,200 25,700 25,000 1,620 41,634,000
08/07/2022 25,700 0.50 1.95 25,200 25,700 25,000 1,620 41,634,000
07/07/2022 25,200 -0.20 -0.79 25,400 25,350 24,600 1,550 39,060,000
06/07/2022 25,400 -0.10 -0.39 25,500 25,500 25,400 180 4,572,000
05/07/2022 25,500 -0.40 -1.57 25,900 26,000 24,900 370 9,435,000
04/07/2022 25,900 0.00 ■■ 0.00 25,900 26,650 25,900 120 3,108,000
02/07/2022 25,900 -0.30 -1.16 26,200 26,450 25,500 320 8,288,000
01/07/2022 25,900 -0.30 -1.16 26,200 26,450 25,500 320 8,288,000
30/06/2022 26,200 0.60 2.29 25,600 26,850 25,200 730 19,126,000
29/06/2022 25,600 0.00 ■■ 0.00 25,600 27,000 25,500 860 22,016,000
28/06/2022 25,600 -0.10 -0.39 25,700 25,700 24,300 18,500 473,600,000
27/06/2022 25,700 0.00 ■■ 0.00 25,700 26,800 25,350 870 22,359,000
26/06/2022 25,700 -0.25 -0.97 25,950 27,100 25,700 1,620 41,634,000
24/06/2022 25,700 -0.25 -0.97 25,950 27,100 25,700 1,620 41,634,000
23/06/2022 25,950 -0.80 -3.08 26,750 26,100 25,200 1,940 50,343,000
22/06/2022 26,750 -0.20 -0.75 26,950 27,500 26,000 250 6,687,500
21/06/2022 26,950 -0.65 -2.41 27,600 27,800 26,450 1,150 30,992,500
20/06/2022 27,600 -0.65 -2.36 28,250 29,750 27,100 1,350 37,260,000
19/06/2022 28,250 -1.05 -3.72 29,300 28,900 27,250 2,410 68,082,500
17/06/2022 28,250 -1.05 -3.72 29,300 28,900 27,250 2,410 68,082,500
16/06/2022 29,300 0.90 3.07 28,400 29,950 28,000 3,110 91,123,000
15/06/2022 28,400 -0.60 -2.11 29,000 29,050 28,200 2,780 78,952,000
14/06/2022 29,000 0.45 1.55 28,550 29,400 28,200 4,970 144,130,000
13/06/2022 28,550 -2.05 -7.18 30,600 30,400 28,500 2,950 84,222,500
10/06/2022 30,600 -0.50 -1.63 31,100 31,000 30,000 1,670 51,102,000
09/06/2022 31,100 0.10 0.32 31,000 31,300 31,000 510 15,861,000
08/06/2022 31,000 0.60 1.94 30,400 32,350 30,400 2,810 87,110,000
07/06/2022 30,400 0.40 1.32 30,000 31,400 29,800 5,160 156,864,000
06/06/2022 30,000 -1.80 -6.00 31,800 31,650 30,000 1,100 33,000,000
03/06/2022 31,800 0.00 ■■ 0.00 31,800 32,500 30,250 440 13,992,000
02/06/2022 31,800 0.70 2.20 31,100 32,450 31,100 1,670 53,106,000
01/06/2022 31,100 1.70 5.47 29,400 31,450 29,400 11,830 367,913,000
31/05/2022 29,400 0.15 0.51 29,250 29,700 28,500 1,190 34,986,000
30/05/2022 29,250 0.35 1.20 28,900 29,300 28,900 850 24,862,500
27/05/2022 28,900 0.10 0.35 28,800 29,100 28,800 170 4,913,000
26/05/2022 28,800 0.00 ■■ 0.00 28,800 29,000 28,500 700 20,160,000
25/05/2022 28,800 0.20 0.69 28,600 28,800 28,600 390 11,232,000
24/05/2022 28,600 -0.70 -2.45 29,300 28,800 27,600 170 4,862,000
23/05/2022 29,300 0.30 1.02 29,000 29,750 28,000 140 4,102,000
20/05/2022 29,000 -0.30 -1.03 29,300 29,400 28,200 340 9,860,000
19/05/2022 29,300 -0.10 -0.34 29,400 29,700 27,550 2,260 66,218,000
18/05/2022 29,400 0.95 3.23 28,450 30,000 28,000 2,970 87,318,000
17/05/2022 28,450 0.10 0.35 28,350 28,450 26,500 1,500 42,675,000
16/05/2022 28,350 -0.20 -0.71 28,550 29,000 26,600 1,140 32,319,000
11/05/2022 29,150 0.25 0.86 28,900 29,600 28,200 4,130 120,389,500
10/05/2022 28,900 -1.05 -3.63 29,950 30,000 27,900 5,670 163,863,000
09/05/2022 29,950 -1.55 -5.18 31,500 31,750 29,400 700 20,965,000
29/04/2022 32,150 0.25 0.78 31,900 32,850 31,000 1,320 42,438,000
28/04/2022 31,900 0.60 1.88 31,300 32,000 31,300 1,030 32,857,000
27/04/2022 31,300 0.05 0.16 31,250 31,300 31,150 530 16,589,000
26/04/2022 31,250 -0.25 -0.80 31,500 32,000 30,000 1,260 39,375,000
25/04/2022 31,500 -0.90 -2.86 32,400 33,000 30,500 1,820 57,330,000
23/04/2022 32,400 1.00 3.09 31,400 33,550 31,400 2,770 89,748,000
22/04/2022 32,400 1.00 3.09 31,400 33,550 31,400 2,770 89,748,000
21/04/2022 31,400 0.50 1.59 30,900 31,400 29,200 4,860 152,604,000
20/04/2022 30,900 -0.30 -0.97 31,200 31,350 29,300 1,880 58,092,000
19/04/2022 31,200 -0.40 -1.28 31,600 32,000 31,200 2,460 76,752,000
18/04/2022 31,600 -0.80 -2.53 32,400 34,000 31,000 3,500 110,600,000
16/04/2022 32,400 -0.90 -2.78 33,300 33,000 31,800 3,250 105,300,000
15/04/2022 32,400 -0.90 -2.78 33,300 33,000 31,800 3,250 105,300,000
14/04/2022 33,300 0.00 ■■ 0.00 33,300 34,200 32,500 1,100 36,630,000
13/04/2022 33,300 -0.05 -0.15 33,350 34,500 32,800 1,000 33,300,000
12/04/2022 33,350 0.35 1.05 33,000 34,800 32,950 3,070 102,384,500
08/04/2022 33,000 -1.40 -4.24 34,400 34,950 33,000 2,100 69,300,000
07/04/2022 34,400 -0.20 -0.58 34,600 35,000 34,000 910 31,304,000
06/04/2022 34,600 -0.40 -1.16 35,000 35,800 34,300 1,260 43,596,000
05/04/2022 35,000 -0.20 -0.57 35,200 36,000 34,800 2,420 84,700,000
04/04/2022 35,200 0.30 0.85 34,900 36,900 35,000 1,070 37,664,000
01/04/2022 34,900 -0.40 -1.15 35,300 35,000 33,600 2,650 92,485,000
31/03/2022 35,300 0.00 ■■ 0.00 35,300 35,800 34,600 1,040 36,712,000
30/03/2022 35,300 -0.50 -1.42 35,800 35,800 34,900 3,300 116,490,000
29/03/2022 35,800 -0.10 -0.28 35,900 36,300 35,200 3,860 138,188,000
28/03/2022 35,900 -0.10 -0.28 36,000 36,000 35,200 710 25,489,000
25/03/2022 36,000 -0.20 -0.56 36,200 36,300 35,500 1,020 36,720,000
24/03/2022 36,200 0.65 1.80 35,550 37,000 35,200 2,900 104,980,000
23/03/2022 35,550 0.15 0.42 35,400 35,750 35,100 3,440 122,292,000
22/03/2022 35,400 0.00 ■■ 0.00 35,400 35,800 35,000 1,640 58,056,000
21/03/2022 35,400 -0.10 -0.28 35,500 36,300 35,000 2,470 87,438,000
18/03/2022 35,500 0.00 ■■ 0.00 35,500 36,000 35,500 1,620 57,510,000
17/03/2022 35,500 0.00 ■■ 0.00 35,500 35,800 35,400 2,170 77,035,000
16/03/2022 35,500 0.00 ■■ 0.00 35,500 36,100 35,050 1,560 55,380,000
15/03/2022 35,500 0.60 1.69 34,900 36,250 35,000 660 23,430,000
14/03/2022 34,900 -1.40 -4.01 36,300 36,300 34,800 1,210 42,229,000
11/03/2022 36,300 0.10 0.28 36,200 38,400 36,000 2,800 101,640,000
10/03/2022 36,200 0.45 1.24 35,750 36,500 36,200 2,200 79,640,000
09/03/2022 35,750 -0.65 -1.82 36,400 36,500 35,150 3,810 136,207,500
08/03/2022 36,400 -0.60 -1.65 37,000 37,000 36,400 1,790 65,156,000
07/03/2022 37,000 0.00 ■■ 0.00 37,000 37,300 36,100 3,250 120,250,000
04/03/2022 37,000 -0.40 -1.08 37,400 37,400 36,800 3,340 123,580,000
03/03/2022 37,400 0.00 ■■ 0.00 37,400 37,800 36,800 1,220 45,628,000
02/03/2022 37,400 -0.20 -0.53 37,600 37,900 37,000 1,170 43,758,000
01/03/2022 37,600 0.00 ■■ 0.00 37,600 38,200 37,000 1,570 59,032,000
28/02/2022 37,600 -0.15 -0.40 37,750 37,900 36,600 2,530 95,128,000
25/02/2022 37,750 0.05 0.13 37,700 38,900 37,600 2,360 89,090,000
24/02/2022 37,700 -0.30 -0.80 38,000 38,500 37,500 3,260 122,902,000
23/02/2022 38,000 0.20 0.53 37,800 38,000 37,600 3,150 119,700,000
22/02/2022 37,800 -0.70 -1.85 38,500 39,300 37,000 2,920 110,376,000
21/02/2022 38,500 -0.50 -1.30 39,000 39,500 38,400 3,270 125,895,000
18/02/2022 39,000 0.00 ■■ 0.00 39,000 39,500 38,600 2,990 116,610,000
17/02/2022 39,000 -1.00 -2.56 40,000 40,000 38,300 9,160 357,240,000
16/02/2022 40,000 -0.40 -1.00 40,400 41,900 39,800 3,340 133,600,000
15/02/2022 40,400 -1.70 -4.21 42,100 42,500 40,400 4,750 191,900,000
14/02/2022 42,100 -0.30 -0.71 42,400 43,000 41,700 5,440 229,024,000
11/02/2022 42,400 0.40 0.94 42,000 43,000 42,000 11,060 468,944,000
10/02/2022 42,000 42.00 100.00 0 44,400 40,500 18,210 764,820,000
21/01/2022 39,800 0.50 1.26 39,300 40,800 39,300 78,300 3,116,340,000
20/01/2022 39,400 0.10 0.25 39,300 39,500 39,100 10,800 425,520,000
19/01/2022 39,000 -0.50 -1.28 39,500 40,000 39,000 14,200 553,800,000
18/01/2022 39,600 0.90 2.27 38,700 41,000 38,600 21,500 851,400,000
17/01/2022 39,200 -0.30 -0.77 39,500 39,700 38,500 27,500 1,078,000,000
14/01/2022 39,700 0.60 1.51 39,100 40,000 38,700 9,400 373,180,000
13/01/2022 39,700 0.30 0.76 39,400 40,000 38,500 12,500 496,250,000
12/01/2022 39,500 -0.90 -2.28 40,400 41,400 38,500 68,200 2,693,900,000
11/01/2022 40,500 -0.40 -0.99 40,900 41,800 40,000 44,500 1,802,250,000
10/01/2022 40,300 -0.30 -0.74 40,600 43,000 40,300 52,200 2,103,660,000
07/01/2022 40,900 0.30 0.73 40,600 41,500 40,300 56,400 2,306,760,000
06/01/2022 40,800 -0.70 -1.72 41,500 41,500 40,100 38,800 1,583,040,000
05/01/2022 41,800 0.50 1.20 41,300 43,500 41,200 41,100 1,717,980,000
04/01/2022 41,900 2.90 6.92 39,000 43,000 39,200 138,900 5,819,910,000
31/12/2021 38,100 1.10 2.89 38,100 39,400 38,500 60,600 2,308,860,000
30/12/2021 38,700 0.70 1.81 38,000 38,700 37,800 143,400 5,549,580,000
29/12/2021 38,000 -0.50 -1.32 38,500 38,900 37,900 67,800 2,576,400,000
22/12/2021 39,600 -0.20 -0.51 39,800 40,800 39,500 83,700 3,314,520,000
21/12/2021 40,200 2.00 4.98 38,200 40,800 38,200 89,900 3,613,980,000
20/12/2021 38,400 0.40 1.04 38,000 38,500 38,000 194,100 7,453,440,000
17/12/2021 38,100 0.70 1.84 37,400 38,500 37,400 222,100 8,462,010,000
16/12/2021 38,000 2.20 5.79 35,800 38,300 36,000 196,100 7,451,800,000
15/12/2021 37,000 2.70 7.30 34,300 37,000 34,600 99,900 3,696,300,000
14/12/2021 34,500 0.60 1.74 33,900 34,500 33,900 15,900 548,550,000
13/12/2021 34,200 0.30 0.88 33,900 34,800 33,000 37,100 1,268,820,000
10/12/2021 34,100 0.10 0.29 34,000 34,900 33,500 17,800 606,980,000
09/12/2021 33,900 -1.10 -3.24 35,000 35,000 33,800 27,200 922,080,000
08/12/2021 34,900 0.40 1.15 34,500 35,400 34,500 11,100 387,390,000
07/12/2021 35,000 0.80 2.29 34,200 35,000 34,000 24,500 857,500,000
06/12/2021 33,300 -1.50 -4.50 34,800 34,800 33,000 80,400 2,677,320,000
03/12/2021 34,300 -0.70 -2.04 35,000 35,900 34,300 31,600 1,083,880,000
02/12/2021 34,800 -0.20 -0.57 35,000 35,500 34,800 22,200 772,560,000
01/12/2021 35,500 0.70 1.97 34,800 36,100 34,600 40,400 1,434,200,000
30/11/2021 35,000 0.10 0.29 34,900 36,500 34,000 85,400 2,989,000,000
29/11/2021 35,000 -1.00 -2.86 36,000 36,100 34,000 57,800 2,023,000,000
26/11/2021 36,200 0.00 ■■ 0.00 36,200 36,700 35,600 78,900 2,856,180,000
25/11/2021 36,400 0.20 0.55 36,200 37,900 36,000 96,000 3,494,400,000
24/11/2021 36,500 0.20 0.55 36,300 37,000 35,700 135,400 4,942,100,000
23/11/2021 36,200 -0.10 -0.28 36,300 37,000 36,000 30,100 1,089,620,000
22/11/2021 35,700 -2.00 -5.60 37,700 38,000 35,500 64,900 2,316,930,000
19/11/2021 37,300 0.20 0.54 37,100 38,500 36,900 151,500 5,650,950,000
18/11/2021 37,000 0.10 0.27 36,900 38,300 36,500 120,800 4,469,600,000
17/11/2021 37,000 0.30 0.81 36,700 38,500 36,500 112,600 4,166,200,000
16/11/2021 37,500 0.10 0.27 37,400 37,500 36,200 132,300 4,961,250,000
15/11/2021 37,700 -0.40 -1.06 38,100 38,000 36,000 91,800 3,460,860,000
12/11/2021 38,100 2.80 7.35 35,300 38,500 36,400 133,300 5,078,730,000
11/11/2021 36,600 4.40 12.02 32,200 37,000 32,200 338,600 12,392,760,000
10/11/2021 32,700 1.70 5.20 31,000 32,900 31,400 168,200 5,500,140,000
09/11/2021 31,200 -0.30 -0.96 31,500 31,600 30,800 85,800 2,676,960,000
08/11/2021 31,300 0.10 0.32 31,200 33,200 31,200 71,100 2,225,430,000
05/11/2021 31,400 0.30 0.96 31,100 31,900 31,000 49,900 1,566,860,000
04/11/2021 31,400 -0.10 -0.32 31,500 31,900 30,300 3,520 110,528,000
03/11/2021 31,100 -1.30 -4.18 32,400 32,400 31,000 119,300 3,710,230,000
02/11/2021 32,200 -0.20 -0.62 32,400 33,500 31,800 153,000 4,926,600,000
01/11/2021 32,700 1.70 5.20 31,000 32,900 31,800 233,800 7,645,260,000
29/10/2021 32,000 2.80 8.75 29,200 32,100 29,400 317,800 10,169,600,000
28/10/2021 29,700 0.90 3.03 28,800 30,000 28,800 139,100 4,131,270,000
27/10/2021 29,000 0.00 ■■ 0.00 29,000 29,100 28,500 4,750 137,750,000
26/10/2021 29,000 0.30 1.03 28,700 29,200 28,600 31,500 913,500,000
25/10/2021 29,100 -0.10 -0.34 29,200 29,200 28,000 33,700 980,670,000
22/10/2021 29,400 0.70 2.38 28,700 29,600 28,700 61,500 1,808,100,000
21/10/2021 28,700 -0.30 -1.05 29,000 29,000 28,400 36,300 1,041,810,000
20/10/2021 29,200 -0.10 -0.34 29,300 29,300 28,600 41,300 1,205,960,000
19/10/2021 29,300 0.30 1.02 29,000 31,500 29,000 16,000 468,800,000
18/10/2021 29,000 -0.30 -1.03 29,300 29,300 28,900 47,100 1,365,900,000
15/10/2021 29,300 -0.30 -1.02 29,600 29,600 29,200 47,700 1,397,610,000
14/10/2021 29,600 0.60 2.03 29,000 30,600 29,000 16,300 482,480,000
13/10/2021 29,400 0.00 ■■ 0.00 29,400 29,500 28,800 77,700 2,284,380,000
12/10/2021 29,600 0.10 0.34 29,500 29,600 29,300 39,500 1,169,200,000
11/10/2021 29,700 0.00 ■■ 0.00 29,700 29,900 29,000 35,300 1,048,410,000
08/10/2021 29,800 -1.10 -3.69 30,900 31,000 29,100 96,300 2,869,740,000
07/10/2021 31,200 -0.70 -2.24 31,900 31,600 30,000 79,200 2,471,040,000
06/10/2021 31,900 -0.60 -1.88 32,500 32,600 31,500 18,500 590,150,000
05/10/2021 32,600 1.50 4.60 31,100 33,600 31,500 45,200 1,473,520,000
04/10/2021 32,700 4.20 12.84 28,400 32,700 28,500 434,700 14,214,690,000
01/10/2021 28,300 -0.10 -0.35 28,400 29,000 27,600 42,400 1,199,920,000
30/09/2021 28,400 0.10 0.35 28,300 28,600 28,000 18,000 511,200,000
29/09/2021 28,300 1.30 4.59 27,000 29,000 27,600 22,000 622,600,000
28/09/2021 27,400 -0.20 -0.73 28,300 27,400 26,900 18,800 515,120,000
27/09/2021 27,000 -1.30 -4.81 28,300 28,300 27,000 51,400 1,387,800,000
24/09/2021 28,300 -0.20 -0.71 28,500 28,600 28,000 63,800 1,805,540,000
23/09/2021 28,600 0.30 1.05 28,300 29,000 28,300 46,200 1,321,320,000
22/09/2021 29,000 0.60 2.07 28,400 29,200 28,000 57,500 1,667,500,000
21/09/2021 28,000 -1.60 -5.71 29,600 29,000 28,000 71,200 1,993,600,000
20/09/2021 29,300 -1.00 -3.41 30,300 30,500 29,200 32,500 952,250,000
17/09/2021 30,500 -0.20 -0.66 30,700 31,000 30,000 27,900 850,950,000
16/09/2021 30,000 1.30 4.33 28,700 32,300 28,700 122,300 3,669,000,000
15/09/2021 29,300 0.70 2.39 28,600 29,300 28,000 32,200 943,460,000
14/09/2021 28,800 -0.30 -1.04 29,100 30,000 27,500 74,900 2,157,120,000
13/09/2021 29,400 -1.10 -3.74 30,500 30,000 28,500 37,400 1,099,560,000
10/09/2021 29,900 0.00 ■■ 0.00 29,900 31,000 29,900 46,500 1,390,350,000
09/09/2021 31,000 3.70 11.94 27,300 31,300 27,500 150,000 4,650,000,000
08/09/2021 28,000 -0.40 -1.43 28,400 28,400 26,300 108,200 3,029,600,000
07/09/2021 28,000 -1.10 -3.93 29,100 28,600 28,000 198,800 5,566,400,000
06/09/2021 29,300 0.00 ■■ 0.00 29,300 30,000 28,600 186,700 5,470,310,000
01/09/2021 29,500 3.80 12.88 25,700 29,500 26,600 579,000 17,080,500,000
31/08/2021 26,600 3.40 12.78 23,200 26,600 23,900 300,700 7,998,620,000
30/08/2021 24,100 3.10 12.86 21,000 24,100 22,000 247,900 5,974,390,000
27/08/2021 22,000 2.50 11.36 19,500 22,000 19,500 380,400 8,368,800,000
26/08/2021 19,700 0.00 ■■ 0.00 19,700 20,300 19,400 70,000 1,379,000,000
25/08/2021 19,700 -0.10 -0.51 19,800 19,800 19,200 64,700 1,274,590,000
24/08/2021 19,700 -0.30 -1.52 20,000 20,000 19,200 88,400 1,741,480,000
23/08/2021 20,200 0.50 2.48 19,700 20,900 19,700 89,600 1,809,920,000
20/08/2021 19,700 0.10 0.51 19,600 20,500 19,200 117,600 2,316,720,000
19/08/2021 20,100 -0.30 -1.49 20,400 21,000 19,000 36,100 725,610,000
18/08/2021 20,300 0.40 1.97 19,900 20,900 19,900 90,300 1,833,090,000
17/08/2021 20,200 1.40 6.93 18,800 20,500 19,400 148,300 2,995,660,000
16/08/2021 19,500 1.40 7.18 18,100 19,700 18,100 238,700 4,654,650,000
13/08/2021 18,200 -0.20 -1.10 18,400 18,500 17,800 17,100 311,220,000
12/08/2021 18,300 0.20 1.09 18,100 18,800 18,200 26,500 484,950,000
11/08/2021 18,500 0.90 4.86 17,600 18,600 17,700 48,300 893,550,000
10/08/2021 17,600 0.20 1.14 17,400 17,800 17,500 14,600 256,960,000
09/08/2021 17,500 0.00 ■■ 0.00 17,500 17,900 17,300 36,100 631,750,000
06/08/2021 17,600 -0.10 -0.57 17,700 17,700 17,400 16,300 286,880,000
05/08/2021 17,700 0.10 0.56 17,600 18,000 17,500 26,500 469,050,000
04/08/2021 17,600 0.30 1.70 17,300 18,000 17,300 8,500 149,600,000
03/08/2021 17,700 0.10 0.56 17,600 18,500 17,000 41,500 734,550,000
02/08/2021 17,600 -0.40 -2.27 18,000 18,100 17,400 35,400 623,040,000
30/07/2021 18,400 0.00 ■■ 0.00 18,400 18,400 17,800 36,700 675,280,000
29/07/2021 18,500 0.00 ■■ 0.00 18,500 18,700 18,200 12,100 223,850,000
28/07/2021 18,500 0.20 1.08 18,300 19,000 18,300 30,200 558,700,000
27/07/2021 18,600 0.70 3.76 17,900 19,000 17,900 99,100 1,843,260,000
26/07/2021 17,800 0.10 0.56 17,200 18,600 17,500 23,000 409,400,000
23/07/2021 17,700 0.50 2.82 17,200 18,600 17,400 39,600 700,920,000
22/07/2021 18,900 0.50 2.65 18,400 19,000 18,000 45,600 861,840,000
21/07/2021 18,300 0.30 1.64 18,000 18,900 18,000 13,300 243,390,000
20/07/2021 18,400 0.10 0.54 18,300 18,600 17,800 40,500 745,200,000
19/07/2021 18,300 -0.70 -3.83 19,000 19,300 18,100 95,400 1,745,820,000
16/07/2021 18,900 -0.10 -0.53 19,000 19,800 18,800 16,700 315,630,000
15/07/2021 19,200 0.90 4.69 18,300 19,500 18,400 131,500 2,524,800,000
14/07/2021 18,400 0.00 ■■ 0.00 18,400 19,000 18,100 20,600 379,040,000
13/07/2021 18,300 0.70 3.83 17,600 19,700 17,700 19,300 353,190,000
12/07/2021 17,800 -0.90 -5.06 18,700 19,200 17,400 40,200 715,560,000
09/07/2021 18,900 0.10 0.53 18,800 19,800 18,100 32,500 614,250,000
08/07/2021 19,000 0.40 2.11 18,600 19,700 18,500 51,100 970,900,000
07/07/2021 18,900 -0.40 -2.12 19,300 20,000 17,500 93,400 1,765,260,000
06/07/2021 18,900 -1.90 -10.05 20,800 20,800 18,900 304,200 5,749,380,000
05/07/2021 20,800 1.00 4.81 19,800 21,900 20,400 109,100 2,269,280,000
02/07/2021 20,200 2.50 12.38 17,700 20,300 18,600 274,100 5,536,820,000
01/07/2021 18,900 1.50 7.94 17,400 19,900 17,200 2,312,300 43,702,470,000
30/06/2021 17,500 0.20 1.14 17,300 17,500 17,300 38,900 680,750,000
29/06/2021 17,400 0.10 0.57 17,300 17,500 17,100 43,400 755,160,000
28/06/2021 17,200 -0.10 -0.58 17,300 17,500 17,100 81,400 1,400,080,000
25/06/2021 17,400 -0.30 -1.72 17,700 17,900 17,200 24,300 422,820,000
24/06/2021 17,700 -0.20 -1.13 17,900 18,000 17,300 26,800 474,360,000
23/06/2021 17,800 0.00 ■■ 0.00 17,800 18,500 17,600 62,900 1,119,620,000
22/06/2021 17,900 0.50 2.79 17,400 18,000 17,500 225,000 4,027,500,000
21/06/2021 17,400 0.00 ■■ 0.00 17,400 17,600 17,300 43,100 749,940,000
18/06/2021 17,400 0.10 0.57 17,300 17,600 17,300 37,000 643,800,000
17/06/2021 17,300 0.20 1.16 17,100 17,400 17,100 27,800 480,940,000
16/06/2021 17,200 0.10 0.58 17,100 17,600 16,800 17,300 297,560,000
15/06/2021 17,100 -0.10 -0.58 17,200 17,300 17,000 3,500 59,850,000
14/06/2021 17,300 0.10 0.58 17,200 18,000 17,000 6,900 119,370,000
11/06/2021 17,000 -0.20 -1.18 17,200 17,400 16,900 60,500 1,028,500,000
10/06/2021 17,300 0.10 0.58 17,200 19,000 17,000 19,600 339,080,000
09/06/2021 17,600 0.00 ■■ 0.00 17,600 19,500 17,000 51,800 911,680,000
08/06/2021 17,700 0.00 ■■ 0.00 17,700 17,900 17,000 17,700 313,290,000
07/06/2021 17,500 -0.10 -0.57 17,600 20,000 17,500 44,800 784,000,000
04/06/2021 17,800 0.50 2.81 17,300 17,800 17,300 111,000 1,975,800,000
03/06/2021 17,400 0.50 2.87 16,900 17,500 17,100 63,900 1,111,860,000
02/06/2021 17,200 0.00 ■■ 0.00 17,200 17,500 16,800 18,700 321,640,000
01/06/2021 17,200 -0.10 -0.58 17,300 17,500 17,000 2,700 46,440,000
31/05/2021 17,200 -0.20 -1.16 17,500 17,800 17,000 50,900 875,480,000
28/05/2021 17,300 -0.20 -1.16 17,500 17,700 17,000 52,300 904,790,000
27/05/2021 17,300 0.10 0.58 17,200 17,800 17,300 37,300 645,290,000
26/05/2021 17,500 0.30 1.71 17,200 18,000 16,900 40,300 705,250,000
25/05/2021 17,400 0.50 2.87 16,900 17,400 16,900 14,400 250,560,000
24/05/2021 17,200 0.70 4.07 16,500 18,000 16,700 13,100 225,320,000
21/05/2021 16,900 0.20 1.18 16,700 17,000 16,000 6,200 104,780,000
20/05/2021 16,900 0.10 0.59 16,800 17,100 16,600 16,000 270,400,000
19/05/2021 17,000 0.10 0.59 16,900 17,500 16,700 14,400 244,800,000
18/05/2021 16,900 0.00 ■■ 0.00 16,900 17,300 16,700 17,500 295,750,000
17/05/2021 17,000 0.20 1.18 16,800 17,500 16,700 23,800 404,600,000
14/05/2021 16,700 -0.20 -1.20 16,900 17,500 16,500 12,900 215,430,000
13/05/2021 16,800 -0.20 -1.19 17,000 17,500 16,800 7,500 126,000,000
12/05/2021 16,900 -0.20 -1.18 17,100 17,800 16,800 11,200 189,280,000
11/05/2021 17,000 0.10 0.59 16,900 17,800 16,900 21,200 360,400,000
10/05/2021 17,100 -0.20 -1.17 17,300 17,500 16,300 22,300 381,330,000
07/05/2021 17,200 -0.10 -0.58 17,300 18,000 17,000 27,000 464,400,000
06/05/2021 17,400 -0.10 -0.57 17,500 17,800 17,000 13,900 241,860,000
05/05/2021 17,300 0.10 0.58 17,200 18,000 17,000 40,500 700,650,000
04/05/2021 16,900 0.20 1.18 16,700 18,100 16,900 14,900 251,810,000
29/04/2021 16,900 0.30 1.78 16,600 16,900 16,200 900 15,210,000
28/04/2021 16,900 0.50 2.96 16,400 17,100 16,300 4,400 74,360,000
27/04/2021 16,500 -0.50 -3.03 17,000 16,900 16,000 1,900 31,350,000
26/04/2021 16,900 0.00 ■■ 0.00 16,900 17,400 16,900 2,000 33,800,000
23/04/2021 17,000 0.40 2.35 16,600 17,300 16,500 14,600 248,200,000
22/04/2021 16,500 -0.30 -1.82 16,800 17,200 16,500 15,100 249,150,000
20/04/2021 17,200 0.20 1.16 17,000 17,600 16,500 10,500 180,600,000
19/04/2021 17,400 0.40 2.30 17,000 18,600 16,900 6,300 109,620,000
16/04/2021 17,400 -0.20 -1.15 17,600 17,700 16,100 23,300 405,420,000
15/04/2021 17,600 -0.20 -1.14 17,800 18,200 17,500 17,100 300,960,000
14/04/2021 18,200 -0.40 -2.20 18,600 18,600 17,700 28,800 524,160,000
13/04/2021 18,300 -0.10 -0.55 18,400 19,000 18,300 25,700 470,310,000
12/04/2021 19,000 1.70 8.95 17,300 19,000 18,100 124,700 2,369,300,000
09/04/2021 18,100 1.10 6.08 17,000 18,100 16,500 297,600 5,386,560,000
08/04/2021 17,100 0.10 0.58 17,000 17,100 16,800 14,000 239,400,000
07/04/2021 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 20,700 351,900,000
06/04/2021 16,900 -0.20 -1.18 17,100 17,000 16,900 6,800 114,920,000
05/04/2021 17,400 0.20 1.15 17,100 17,500 16,900 3,200 55,680,000
02/04/2021 17,400 0.30 1.72 17,100 18,000 17,100 8,200 142,680,000
01/04/2021 17,500 0.40 2.29 17,100 17,500 16,800 28,800 504,000,000
31/03/2021 17,300 0.10 0.58 17,200 17,300 17,100 9,500 164,350,000
30/03/2021 17,400 0.00 ■■ 0.00 17,400 17,500 17,100 1,900 33,060,000
29/03/2021 17,400 0.30 1.72 17,100 17,800 17,400 4,700 81,780,000
26/03/2021 17,400 -0.10 -0.57 17,500 17,500 16,500 5,400 93,960,000
25/03/2021 17,100 0.00 ■■ 0.00 17,100 17,800 17,100 8,000 136,800,000
24/03/2021 17,300 -0.10 -0.58 17,400 18,000 17,000 6,600 114,180,000
23/03/2021 17,400 0.00 ■■ 0.00 17,400 17,900 17,300 5,500 95,700,000
22/03/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,300 12,700 222,250,000
19/03/2021 17,800 0.20 1.12 17,600 17,900 17,400 15,400 274,120,000
18/03/2021 17,600 -0.20 -1.14 17,800 17,900 17,500 21,100 371,360,000
17/03/2021 17,800 -0.10 -0.56 17,900 17,900 17,600 6,000 106,800,000
16/03/2021 18,000 0.10 0.56 17,900 18,200 17,700 26,300 473,400,000
15/03/2021 17,900 -0.10 -0.56 18,000 18,300 17,900 13,100 234,490,000
12/03/2021 18,000 0.10 0.56 17,900 18,100 17,900 25,300 455,400,000
11/03/2021 18,100 0.00 ■■ 0.00 18,100 18,100 17,800 38,600 698,660,000
10/03/2021 18,000 -0.10 -0.56 18,100 18,500 18,000 9,700 174,600,000
09/03/2021 18,000 -0.20 -1.11 18,200 18,500 18,000 16,200 291,600,000
08/03/2021 18,200 0.50 2.75 17,700 18,500 18,000 46,300 842,660,000
05/03/2021 17,900 0.30 1.68 17,600 17,900 17,500 16,800 300,720,000
04/03/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,200 20,400 365,160,000
03/03/2021 18,000 0.00 ■■ 0.00 18,000 18,600 17,800 11,200 201,600,000
02/03/2021 18,000 -0.20 -1.11 18,200 18,200 17,900 6,000 108,000,000
01/03/2021 18,200 0.00 ■■ 0.00 18,200 18,600 17,800 15,800 287,560,000
26/02/2021 18,000 0.00 ■■ 0.00 18,000 18,400 17,800 7,200 129,600,000
25/02/2021 18,100 -0.10 -0.55 18,200 18,200 17,900 13,200 238,920,000
24/02/2021 18,100 0.00 ■■ 0.00 18,100 18,500 18,100 15,100 273,310,000
23/02/2021 18,300 0.30 1.64 18,000 18,500 17,800 79,500 1,454,850,000
22/02/2021 18,200 -0.20 -1.10 18,400 18,400 17,900 28,200 513,240,000
19/02/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
18/02/2021 18,400 0.20 1.09 18,200 18,800 18,300 34,900 642,160,000
17/02/2021 18,400 0.50 2.72 17,900 19,400 18,000 30,100 553,840,000
09/02/2021 18,200 0.30 1.65 17,900 18,300 17,500 10,900 198,380,000
08/02/2021 17,500 -0.40 -2.29 17,900 18,500 17,500 2,100 36,750,000
05/02/2021 18,000 0.10 0.56 17,900 18,600 17,500 10,900 196,200,000
05/01/2021 18,000 0.30 1.67 17,700 18,000 17,900 4,000 72,000,000
04/01/2021 17,900 0.30 1.68 17,600 18,000 17,600 38,700 692,730,000
31/12/2020 17,500 0.50 2.86 17,000 18,200 17,300 16,400 287,000,000
30/12/2020 17,400 0.60 3.45 16,800 17,400 16,800 56,700 986,580,000
29/12/2020 16,800 0.20 1.19 16,600 17,300 16,600 3,120 52,416,000
28/12/2020 17,300 0.50 2.89 16,800 17,300 16,400 4,840 83,732,000
27/12/2020 16,800 -0.10 -0.60 16,900 17,800 16,600 2,890 48,552,000
25/12/2020 16,800 -0.10 -0.60 16,900 17,800 16,600 2,890 48,552,000
24/12/2020 17,100 -0.60 -3.51 17,700 18,100 16,700 5,330 91,143,000
23/12/2020 18,100 1.30 7.18 16,800 18,500 17,100 2,470 44,707,000
22/12/2020 18,000 1.90 10.56 16,100 18,000 16,200 11,710 210,780,000
21/12/2020 16,700 1.10 6.59 15,600 16,800 15,600 7,160 119,572,000
20/12/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,400 1,900 30,020,000
18/12/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,400 1,900 30,020,000
17/12/2020 15,800 0.30 1.90 15,500 16,000 15,500 2,280 36,024,000
16/12/2020 15,700 0.10 0.64 15,600 16,500 15,400 880 13,816,000
15/12/2020 15,900 -0.20 -1.26 16,100 16,000 15,500 3,290 52,311,000
14/12/2020 16,000 0.40 2.50 15,600 17,100 15,800 3,060 48,960,000
13/12/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,500 2,410 38,319,000
11/12/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,500 2,410 38,319,000
10/12/2020 15,700 0.20 1.27 15,500 17,700 15,700 5,660 88,862,000
09/12/2020 15,800 0.40 2.53 15,400 16,000 15,400 6,580 103,964,000
08/12/2020 15,500 0.20 1.29 15,300 15,700 15,100 3,430 53,165,000
07/12/2020 15,200 0.00 ■■ 0.00 15,200 16,000 15,000 2,830 43,016,000
04/12/2020 15,100 0.00 ■■ 0.00 15,100 16,700 14,900 6,400 96,640,000
03/12/2020 15,000 0.50 3.33 14,500 15,400 14,800 1,720 25,800,000
02/12/2020 14,800 0.60 4.05 14,200 15,000 14,200 2,100 31,080,000
01/12/2020 14,700 0.10 0.68 14,600 14,900 14,100 5,540 81,438,000
30/11/2020 14,800 -0.10 -0.68 14,900 15,500 14,300 20,000 296,000,000
27/11/2020 15,300 -0.30 -1.96 15,600 15,600 14,700 16,700 255,510,000
26/11/2020 15,600 -0.50 -3.21 16,100 16,500 15,200 35,400 552,240,000
25/11/2020 15,800 0.00 ■■ 0.00 15,800 16,700 15,400 47,300 747,340,000
24/11/2020 16,000 1.10 6.88 14,900 16,500 15,400 107,100 1,713,600,000
23/11/2020 15,100 1.00 6.62 14,100 15,400 14,300 63,600 960,360,000
20/11/2020 14,400 0.30 2.08 14,100 14,700 13,800 48,900 704,160,000
19/11/2020 14,300 0.60 4.20 13,700 14,500 13,900 27,000 386,100,000
18/11/2020 13,800 0.60 4.35 13,200 14,500 13,400 3,090 42,642,000
17/11/2020 13,900 1.40 10.07 12,500 13,900 12,500 82,800 1,150,920,000
16/11/2020 12,700 0.70 5.51 12,000 12,800 12,200 4,720 59,944,000
13/11/2020 12,200 0.20 1.64 12,000 12,200 12,000 25,300 308,660,000
12/11/2020 12,000 -0.10 -0.83 12,100 12,300 12,000 19,100 229,200,000
11/11/2020 12,100 0.00 ■■ 0.00 12,100 12,500 12,000 320 3,872,000
10/11/2020 12,300 0.00 ■■ 0.00 12,300 12,800 12,000 1,640 20,172,000
09/11/2020 12,500 0.50 4.00 12,000 12,700 12,000 14,800 185,000,000
06/11/2020 12,400 0.00 ■■ 0.00 12,400 12,800 12,000 580 7,192,000
05/11/2020 12,200 0.00 ■■ 0.00 12,200 13,000 12,000 32,800 400,160,000
04/11/2020 12,100 -0.80 -6.61 12,900 12,300 11,800 460 5,566,000
03/11/2020 12,900 0.60 4.65 12,300 12,900 12,900 10 129,000
02/11/2020 12,300 0.00 ■■ 0.00 12,300 13,000 12,000 960 11,808,000
30/10/2020 12,400 1.00 8.06 11,400 13,000 11,800 11,700 145,080,000
29/10/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 8,300 95,450,000
28/10/2020 11,400 -0.50 -4.39 11,900 11,600 11,400 900 10,260,000
27/10/2020 11,900 0.70 5.88 11,200 11,900 11,900 100 1,190,000
26/10/2020 11,200 0.00 ■■ 0.00 11,200 11,900 11,200 5,700 63,840,000
23/10/2020 11,700 0.20 1.71 11,500 11,900 11,200 300 3,510,000
22/10/2020 11,600 0.10 0.86 11,500 11,600 11,500 60 696,000
21/10/2020 11,500 -0.30 -2.61 11,800 11,500 11,500 1,700 19,550,000
20/10/2020 11,800 0.30 2.54 11,500 11,800 11,800 10 118,000
19/10/2020 11,700 -0.10 -0.85 11,800 11,700 11,000 460 5,382,000
16/10/2020 11,800 0.30 2.54 11,500 11,800 11,800 10 118,000
15/10/2020 11,400 -0.30 -2.63 11,700 11,800 11,400 8,300 94,620,000
14/10/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 30 351,000
13/10/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 2,100 24,780,000
12/10/2020 11,900 0.20 1.68 11,700 12,000 11,500 30 357,000
09/10/2020 11,600 -0.10 -0.86 11,700 12,000 11,600 4,300 49,880,000
08/10/2020 11,700 -0.40 -3.42 12,100 12,100 11,600 510 5,967,000
07/10/2020 12,100 0.30 2.48 11,800 12,100 12,100 10 121,000
06/10/2020 11,700 0.10 0.85 11,600 12,100 11,600 8,900 104,130,000
05/10/2020 12,500 0.90 7.20 11,600 12,500 11,600 12,400 155,000,000
02/10/2020 11,600 -0.30 -2.59 11,900 11,900 11,600 1,370 15,892,000
01/10/2020 11,900 0.40 3.36 11,500 11,900 11,900 700 8,330,000
30/09/2020 11,500 0.10 0.87 11,400 11,900 11,500 120 1,380,000
29/09/2020 11,600 -0.10 -0.86 11,700 11,700 11,400 280 3,248,000
28/09/2020 11,700 0.00 ■■ 0.00 11,700 11,900 11,400 1,700 19,890,000
25/09/2020 11,700 -0.20 -1.71 11,900 11,900 11,700 4,600 53,820,000
24/09/2020 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 80 944,000
23/09/2020 12,000 0.30 2.50 11,700 13,300 11,700 910 10,920,000
22/09/2020 11,800 -0.20 -1.69 12,000 11,900 11,600 430 5,074,000
21/09/2020 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 10,600 126,140,000
18/09/2020 12,000 0.40 3.33 11,600 12,000 11,800 760 9,120,000
17/09/2020 11,900 -0.10 -0.84 12,000 12,000 11,400 16,900 201,110,000
16/09/2020 12,000 -0.40 -3.33 12,400 12,500 10,600 23,900 286,800,000
15/09/2020 12,400 0.00 ■■ 0.00 12,400 12,600 12,200 790 9,796,000
14/09/2020 12,400 -0.60 -4.84 13,000 12,800 12,300 4,280 53,072,000
11/09/2020 12,900 0.00 ■■ 0.00 12,900 13,400 12,900 6,700 86,430,000
10/09/2020 13,000 0.80 6.15 12,200 13,400 12,300 4,480 58,240,000
09/09/2020 13,400 1.50 11.19 11,900 13,400 12,000 55,200 739,680,000
08/09/2020 12,400 0.80 6.45 11,600 12,400 11,500 4,110 50,964,000
07/09/2020 11,800 0.10 0.85 11,700 12,100 11,100 410 4,838,000
04/09/2020 11,600 0.10 0.86 11,500 12,000 11,300 1,480 17,168,000
03/09/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,400 930 10,974,000
01/09/2020 12,000 0.60 5.00 11,400 12,000 11,500 3,080 36,960,000
31/08/2020 11,900 0.50 4.20 11,400 12,300 11,000 6,140 73,066,000
28/08/2020 11,300 -0.20 -1.77 11,500 11,500 11,300 2,100 23,730,000
27/08/2020 11,100 0.30 2.70 10,800 12,300 10,800 19,300 214,230,000
26/08/2020 11,000 0.60 5.45 10,400 11,500 10,500 5,150 56,650,000
25/08/2020 10,300 -0.20 -1.94 10,500 10,500 10,300 1,750 18,025,000
24/08/2020 10,500 0.10 0.95 10,400 10,600 10,500 800 8,400,000
21/08/2020 10,600 0.10 0.94 10,500 10,700 10,200 1,200 12,720,000
20/08/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
19/08/2020 10,500 -0.10 -0.95 10,600 10,900 10,500 130 1,365,000
18/08/2020 10,600 -0.30 -2.83 10,900 10,600 10,500 140 1,484,000
17/08/2020 10,800 0.40 3.70 10,400 11,000 10,800 200 2,160,000
14/08/2020 10,500 0.10 0.95 10,400 10,500 10,400 210 2,205,000
13/08/2020 10,400 -0.20 -1.92 10,600 10,500 10,400 600 6,240,000
12/08/2020 10,800 0.40 3.70 10,400 10,800 10,300 240 2,592,000
11/08/2020 10,500 -0.10 -0.95 10,600 10,500 10,300 1,300 13,650,000
10/08/2020 10,700 0.20 1.87 10,500 10,700 10,200 2,300 24,610,000
07/08/2020 10,500 -0.30 -2.86 10,800 10,600 10,500 4,700 49,350,000
06/08/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 70 756,000
05/08/2020 10,800 0.30 2.78 10,500 10,800 10,800 120 1,296,000
04/08/2020 10,500 -0.20 -1.90 10,700 10,600 10,400 470 4,935,000
03/08/2020 10,800 0.10 0.93 10,700 10,800 10,600 4,900 52,920,000
31/07/2020 10,700 -0.30 -2.80 11,000 11,000 10,600 1,020 10,914,000
30/07/2020 10,600 0.40 3.77 10,200 11,700 10,600 9,300 98,580,000
29/07/2020 10,200 -0.50 -4.90 10,700 10,300 10,200 240 2,448,000
28/07/2020 11,900 1.50 12.61 10,400 11,900 10,400 530 6,307,000
27/07/2020 10,400 -0.30 -2.88 10,700 10,600 10,400 6,800 70,720,000
24/07/2020 10,600 0.80 7.55 9,800 10,800 10,600 1,340 14,204,000
23/07/2020 9,200 -9.80 -106.52 9,800 0 0 0 0
22/07/2020 9,200 -1.20 -13.04 10,400 10,100 9,200 2,400 22,080,000
21/07/2020 10,200 -10.40 -101.96 10,400 0 0 0 0
20/07/2020 10,200 -10.40 -101.96 10,400 0 0 0 0
17/07/2020 10,200 0.10 0.98 10,100 10,400 10,200 110 1,122,000
16/07/2020 10,100 -0.30 -2.97 10,400 10,300 10,100 390 3,939,000
15/07/2020 10,300 -10.40 -100.97 10,400 0 0 0 0
14/07/2020 10,300 -0.60 -5.83 10,900 10,400 10,300 2,500 25,750,000
13/07/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
10/07/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
09/07/2020 10,900 0.70 6.42 10,200 11,000 10,900 220 2,398,000
08/07/2020 10,100 -10.20 -100.99 10,200 0 0 0 0
07/07/2020 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 2,300 23,230,000
06/07/2020 10,100 -10.10 -100.00 10,100 0 0 0 0
03/07/2020 10,100 -10.10 -100.00 10,100 0 0 0 0
02/07/2020 10,100 -0.40 -3.96 10,500 10,400 10,100 8,800 88,880,000
01/07/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
30/06/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
26/06/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 250 2,625,000
25/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 2,000 21,000,000
24/06/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
23/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3,000 31,500,000
22/06/2020 10,500 0.40 3.81 10,100 10,500 10,500 6,000 63,000,000
19/06/2020 10,100 -0.40 -3.96 10,500 10,100 10,100 1,000 10,100,000
18/06/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
17/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
16/06/2020 10,500 0.10 0.95 10,400 10,500 10,500 30 315,000
15/06/2020 10,500 0.30 2.86 10,200 10,500 10,100 140 1,470,000
12/06/2020 10,000 -0.50 -5.00 10,500 10,500 10,000 200 2,000,000
11/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
10/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 210 2,205,000
09/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
08/06/2020 10,500 -0.10 -0.95 10,600 10,600 10,500 23,200 243,600,000
06/06/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 160 1,680,000
05/06/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 160 1,680,000
04/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
03/06/2020 10,500 -0.40 -3.81 10,900 10,600 10,500 1,520 15,960,000
02/06/2020 12,600 0.30 2.38 12,300 12,600 10,500 60 756,000
01/06/2020 12,600 0.30 2.38 12,300 12,600 10,500 60 756,000
31/05/2020 12,300 0.30 2.44 12,000 12,300 12,300 80 984,000
29/05/2020 12,300 0.30 2.44 12,000 12,300 12,300 80 984,000
28/05/2020 12,000 0.10 0.83 11,900 12,000 12,000 10 120,000
27/05/2020 11,900 1.40 11.76 10,500 12,000 10,700 860 10,234,000
26/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 160 1,680,000
25/05/2020 10,400 0.00 ■■ 0.00 10,400 10,600 10,400 1,180 12,272,000
22/05/2020 10,300 -10.40 -100.97 10,400 0 0 0 0
21/05/2020 10,300 -0.30 -2.91 10,600 10,700 10,300 400 4,120,000
20/05/2020 10,700 0.20 1.87 10,500 10,700 10,500 20 214,000
19/05/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 430 4,515,000
18/05/2020 11,100 -0.80 -7.21 11,900 11,100 10,200 1,340 14,874,000
17/05/2020 11,900 0.30 2.52 11,600 11,900 11,900 90 1,071,000
15/05/2020 11,900 0.30 2.52 11,600 11,900 11,900 90 1,071,000
13/05/2020 11,700 -0.20 -1.71 11,900 11,700 10,200 210 2,457,000
12/05/2020 11,700 -0.20 -1.71 11,900 11,700 10,200 210 2,457,000
11/05/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
07/05/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
06/05/2020 11,900 0.90 7.56 11,000 11,900 11,900 300 3,570,000
05/05/2020 11,000 0.80 7.27 10,200 11,000 11,000 500 5,500,000
29/04/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
27/04/2020 10,200 -0.90 -8.82 11,100 10,200 10,200 100 1,020,000
26/04/2020 10,200 -0.90 -8.82 11,100 10,200 10,200 100 1,020,000
24/04/2020 10,200 -0.90 -8.82 11,100 10,200 10,200 100 1,020,000
23/04/2020 11,100 0.60 5.41 10,500 11,100 11,100 10 111,000
22/04/2020 11,100 0.60 5.41 10,500 11,100 11,100 10 111,000
21/04/2020 10,500 0.20 1.90 10,300 10,500 10,500 200 2,100,000
20/04/2020 10,300 -0.30 -2.91 10,600 10,300 10,300 10 103,000
16/04/2020 10,600 -10.60 -100.00 10,600 0 0 0 0
15/04/2020 10,600 0.40 3.77 10,200 10,600 10,600 120 1,272,000
13/04/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
10/04/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
09/04/2020 10,200 -0.10 -0.98 10,300 10,200 10,200 990 10,098,000
08/04/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
07/04/2020 10,300 0.70 6.80 9,600 10,300 10,300 190 1,957,000
06/04/2020 9,500 -9.60 -101.05 9,600 0 0 0 0
01/04/2020 9,500 -9.60 -101.05 9,600 0 0 0 0
31/03/2020 9,500 -1.40 -14.74 10,900 10,000 9,500 130 1,235,000
27/03/2020 11,000 -10.90 -99.09 10,900 0 0 0 0
26/03/2020 11,000 1.40 12.73 9,600 11,000 10,900 100 1,100,000
25/03/2020 9,600 -1.30 -13.54 10,900 9,600 9,600 10 96,000
24/03/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 330 3,597,000
23/03/2020 11,100 0.10 0.90 11,000 11,100 11,100 150 1,665,000
22/03/2020 11,000 0.10 0.91 10,900 11,000 11,000 290 3,190,000
20/03/2020 11,000 0.10 0.91 10,900 11,000 11,000 290 3,190,000
19/03/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 440 4,796,000
18/03/2020 10,900 0.20 1.83 10,700 11,000 10,900 600 6,540,000
17/03/2020 10,900 -0.10 -0.92 11,000 10,900 10,500 420 4,578,000
16/03/2020 11,000 1.30 11.82 9,700 11,000 11,000 100 1,100,000
13/03/2020 9,800 -0.20 -2.04 10,000 10,000 9,500 12,200 119,560,000
12/03/2020 10,000 -0.10 -1.00 10,100 10,000 10,000 200 2,000,000
11/03/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 4,400 44,880,000
10/03/2020 10,200 0.10 0.98 10,100 10,300 10,200 390 3,978,000
06/03/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 1,900 19,570,000
05/03/2020 10,300 -0.10 -0.97 10,400 10,300 10,300 200 2,060,000
04/03/2020 10,500 -0.10 -0.95 10,600 10,500 10,000 630 6,615,000
03/03/2020 10,600 0.10 0.94 10,500 10,600 10,500 290 3,074,000
02/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 150 1,575,000
27/02/2020 10,500 0.50 4.76 10,000 10,500 10,500 80 840,000
26/02/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 110 1,122,000
25/02/2020 10,500 0.00 ■■ 0.00 10,500 10,500 9,900 3,900 40,950,000
24/02/2020 10,500 0.30 2.86 10,200 10,500 10,400 970 10,185,000
21/02/2020 10,200 -0.30 -2.94 10,500 10,400 10,200 2,500 25,500,000
20/02/2020 10,500 0.40 3.81 10,100 10,500 10,500 40 420,000
19/02/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
17/02/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
14/02/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
13/02/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
12/02/2020 10,000 -0.10 -1.00 10,100 10,300 10,000 540 5,400,000
11/02/2020 10,500 0.00 ■■ 0.00 10,500 10,500 9,600 20 210,000
10/02/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
09/02/2020 10,500 0.10 0.95 10,400 10,500 10,500 220 2,310,000
07/02/2020 10,500 0.10 0.95 10,400 10,500 10,500 220 2,310,000
06/02/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 240 2,496,000
05/02/2020 10,200 -10.40 -101.96 10,400 0 0 0 0
04/02/2020 10,200 0.00 ■■ 0.00 10,200 10,500 10,200 600 6,120,000
03/02/2020 9,800 -10.20 -104.08 10,200 0 0 0 0
02/02/2020 9,800 -1.20 -12.24 11,000 11,000 9,700 290 2,842,000
31/01/2020 9,800 -1.20 -12.24 11,000 11,000 9,700 290 2,842,000
30/01/2020 10,800 -0.20 -1.85 11,000 11,000 10,800 190 2,052,000
22/01/2020 11,000 1.00 9.09 10,000 11,000 11,000 10 110,000
21/01/2020 11,000 1.00 9.09 10,000 11,000 11,000 100 1,100,000
20/01/2020 10,000 -0.30 -3.00 10,300 10,000 10,000 1,200 12,000,000
17/01/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
16/01/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
15/01/2020 10,300 0.20 1.94 10,100 10,300 10,300 100 1,030,000
14/01/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,500 36,050,000
13/01/2020 10,000 -10.30 -103.00 10,300 0 0 0 0
09/01/2020 10,000 -10.30 -103.00 10,300 0 0 0 0
08/01/2020 10,000 -10.30 -103.00 10,300 0 0 0 0
07/01/2020 10,000 0.00 ■■ 0.00 10,000 11,500 10,000 1,360 13,600,000
06/01/2020 9,900 -10.00 -101.01 10,000 0 0 0 0
03/01/2020 9,900 0.20 2.02 9,700 10,000 9,600 420 4,158,000
02/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 110 1,067,000
31/12/2019 9,600 -0.20 -2.08 9,800 9,800 9,600 300 2,880,000
30/12/2019 9,500 -0.50 -5.26 10,000 10,000 9,500 420 3,990,000
27/12/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,600 26,000,000
26/12/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,700 27,000,000
25/12/2019 10,000 -0.30 -3.00 10,300 10,000 9,600 730 7,300,000
24/12/2019 10,300 0.30 2.91 10,000 10,400 10,100 490 5,047,000
23/12/2019 9,600 -10.00 -104.17 10,000 0 0 0 0
20/12/2019 9,600 -10.00 -104.17 10,000 0 0 0 0
19/12/2019 9,600 0.00 ■■ 0.00 9,600 10,200 9,500 1,570 15,072,000
18/12/2019 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 90 855,000
17/12/2019 9,500 -0.20 -2.11 9,700 9,500 9,500 940 8,930,000
16/12/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,300 12,610,000
13/12/2019 10,000 -0.10 -1.00 10,100 10,000 9,500 18,200 182,000,000
12/12/2019 10,200 -10.10 -99.02 10,100 0 0 0 0
11/12/2019 10,200 -10.10 -99.02 10,100 0 0 0 0
10/12/2019 10,200 0.20 1.96 10,000 10,200 10,100 90 918,000
09/12/2019 10,000 0.30 3.00 9,700 10,000 10,000 300 3,000,000
06/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
04/12/2019 9,700 -0.30 -3.09 10,000 10,100 9,600 16,000 155,200,000
03/12/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
02/12/2019 10,000 0.10 1.00 9,900 10,000 10,000 600 6,000,000
29/11/2019 10,000 0.20 2.00 9,800 10,000 9,800 2,000 20,000,000
28/11/2019 9,900 -9.80 -98.99 9,800 0 0 0 0
27/11/2019 9,900 -0.30 -3.03 10,200 9,900 9,800 5,000 49,500,000
26/11/2019 10,200 -10.20 -100.00 10,200 0 0 0 0
25/11/2019 10,200 0.20 1.96 10,000 10,200 10,200 30 306,000
22/11/2019 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 1,000 10,000,000
21/11/2019 10,500 0.50 4.76 10,000 10,500 10,000 2,200 23,100,000
20/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 720 7,200,000
19/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 6,600 66,000,000
18/11/2019 10,000 -0.10 -1.00 10,100 10,100 10,000 1,100 11,000,000
15/11/2019 10,000 -0.20 -2.00 10,200 10,300 10,000 160 1,600,000
14/11/2019 10,200 -10.20 -100.00 10,200 0 0 0 0
13/11/2019 10,200 0.20 1.96 10,000 10,200 10,200 500 5,100,000
12/11/2019 10,000 -0.10 -1.00 10,100 10,000 10,000 5,800 58,000,000
11/11/2019 10,100 -0.20 -1.98 10,300 10,200 10,100 590 5,959,000
08/11/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 110 1,133,000
07/11/2019 10,200 -0.10 -0.98 10,300 10,300 10,200 2,400 24,480,000
06/11/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 50 515,000
05/11/2019 10,300 0.40 3.88 9,900 10,300 10,300 200 2,060,000
04/11/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,500 14,850,000
01/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
31/10/2019 9,900 -0.10 -1.01 10,000 9,900 9,900 100 990,000
30/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
29/10/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 320 3,200,000
28/10/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,200 32,000,000
25/10/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,400 14,000,000
24/10/2019 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 720 7,272,000
23/10/2019 10,000 0.00 ■■ 0.00 10,000 10,400 10,000 190 1,900,000
22/10/2019 10,000 -0.10 -1.00 10,100 10,100 10,000 100 1,000,000
21/10/2019 10,000 -0.30 -3.00 10,300 10,400 10,000 150 1,500,000
18/10/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
17/10/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,000 30,900,000
16/10/2019 10,300 0.20 1.94 10,100 10,300 10,300 100 1,030,000
15/10/2019 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 20 200,000
14/10/2019 10,000 -0.60 -6.00 10,600 10,000 10,000 2,100 21,000,000
11/10/2019 10,500 0.50 4.76 10,000 10,600 10,500 600 6,300,000
10/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
09/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
08/10/2019 10,000 -0.50 -5.00 10,500 10,000 10,000 90 900,000
07/10/2019 10,500 0.10 0.95 10,400 10,500 10,500 1,000 10,500,000
04/10/2019 10,500 -10.40 -99.05 10,400 0 0 0 0
03/10/2019 10,500 -10.40 -99.05 10,400 0 0 0 0
02/10/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 1,100 11,550,000
30/09/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 100 1,040,000
27/09/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
26/09/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
25/09/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
24/09/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
23/09/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 80 832,000
20/09/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
19/09/2019 10,400 0.40 3.85 10,000 10,400 10,400 10 104,000
18/09/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
17/09/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
16/09/2019 10,000 -0.30 -3.00 10,300 10,000 10,000 1,420 14,200,000
13/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
12/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
11/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
10/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
09/09/2019 10,300 0.30 2.91 10,000 10,300 10,300 20 206,000
06/09/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
05/09/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 140 1,400,000
04/09/2019 10,000 0.10 1.00 9,900 10,000 10,000 410 4,100,000
03/09/2019 9,900 -0.10 -1.01 10,000 9,900 9,900 20 198,000
26/08/2019 9,900 -0.50 -5.05 10,400 10,400 9,900 300 2,970,000
22/08/2019 10,400 -0.10 -0.96 10,500 10,500 10,400 50 520,000
21/08/2019 10,400 -0.10 -0.96 10,500 10,500 10,400 70 728,000
19/08/2019 10,500 0.10 0.95 10,400 10,500 10,500 100 1,050,000
16/08/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 70 728,000
12/08/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 70 728,000
09/08/2019 10,500 0.20 1.90 10,300 10,500 10,400 30 315,000
08/08/2019 10,300 0.40 3.88 9,900 10,300 10,300 50 515,000
07/08/2019 10,000 -0.40 -4.00 10,400 10,100 9,500 960 9,600,000
06/08/2019 10,200 0.20 1.96 10,000 10,500 10,200 100 1,020,000
02/08/2019 10,000 -0.10 -1.00 10,100 10,000 10,000 80 800,000
25/07/2019 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 480 4,848,000
24/07/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 80 808,000
15/07/2019 10,000 -0.10 -1.00 10,100 10,300 10,000 350 3,500,000
11/07/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 30 303,000
09/07/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
08/07/2019 10,100 -0.70 -6.93 10,800 10,100 10,100 90 909,000
05/07/2019 10,800 0.40 3.70 10,400 10,800 10,400 550 5,940,000
04/07/2019 10,400 0.20 1.92 10,200 10,400 10,400 60 624,000
03/07/2019 10,200 -0.60 -5.88 10,800 10,300 10,100 300 3,060,000
02/07/2019 10,800 0.50 4.63 10,300 10,800 10,800 10 108,000
01/07/2019 10,300 0.10 0.97 10,200 10,300 10,300 80 824,000
27/06/2019 10,300 0.20 1.94 10,100 10,300 10,000 240 2,472,000
26/06/2019 10,100 -0.50 -4.95 10,600 10,800 10,100 310 3,131,000
24/06/2019 10,500 -0.50 -4.76 11,000 10,600 10,500 50 525,000
21/06/2019 11,000 -1.00 -9.09 12,000 11,000 11,000 10 110,000
19/06/2019 12,000 1.50 12.50 10,500 12,000 12,000 10 120,000
18/06/2019 12,000 1.50 12.50 10,500 12,000 12,000 10 120,000
17/06/2019 10,500 -0.50 -4.76 11,000 11,000 10,500 1,240 13,020,000
16/06/2019 10,500 -0.50 -4.76 11,000 11,000 10,500 1,240 13,020,000
14/06/2019 10,500 -0.50 -4.76 11,000 11,000 10,500 1,240 13,020,000
11/06/2019 11,000 0.40 3.64 10,600 11,000 11,000 20 220,000
10/06/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 50 530,000
09/06/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 50 530,000
07/06/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 50 530,000
04/06/2019 10,600 -0.40 -3.77 11,000 10,600 10,600 40 424,000
03/06/2019 10,600 -0.40 -3.77 11,000 10,600 10,600 40 424,000
31/05/2019 11,000 0.40 3.64 10,600 11,000 11,000 90 990,000
30/05/2019 11,000 0.40 3.64 10,600 11,000 11,000 90 990,000
29/05/2019 11,400 0.90 7.89 10,500 11,400 10,200 30 342,000
24/05/2019 10,500 -0.80 -7.62 11,300 10,500 10,500 100 1,050,000
23/05/2019 10,500 -0.80 -7.62 11,300 10,500 10,500 100 1,050,000
22/05/2019 11,600 0.50 4.31 11,100 11,600 11,100 3,500 40,600,000
21/05/2019 11,000 -0.20 -1.82 11,200 11,100 11,000 40 440,000
17/05/2019 11,200 -0.10 -0.89 11,300 11,200 11,200 190 2,128,000
16/05/2019 11,200 -0.10 -0.89 11,300 11,200 11,200 190 2,128,000
15/05/2019 11,300 1.10 9.73 10,200 11,300 11,300 10 113,000
14/05/2019 11,300 1.10 9.73 10,200 11,300 11,300 10 113,000
13/05/2019 10,200 -1.30 -12.75 11,500 10,300 10,200 140 1,428,000
10/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 30 345,000
09/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 30 345,000
08/05/2019 11,500 0.10 0.87 11,400 11,500 11,500 10 115,000
07/05/2019 11,500 1.50 13.04 10,000 11,500 11,400 80 920,000
06/05/2019 10,000 -0.60 -6.00 10,600 10,600 10,000 1,000 10,000,000
05/05/2019 10,600 -0.90 -8.49 11,500 10,600 10,600 300 3,180,000
03/05/2019 10,600 -0.90 -8.49 11,500 10,600 10,600 300 3,180,000
26/04/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 40 460,000
25/04/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 40 460,000
24/04/2019 11,500 1.00 8.70 10,500 11,500 11,500 100 1,150,000
23/04/2019 10,500 -1.20 -11.43 11,700 10,500 10,500 100 1,050,000
22/04/2019 10,500 -1.20 -11.43 11,700 10,500 10,500 100 1,050,000
18/04/2019 11,700 0.30 2.56 11,400 11,700 11,700 140 1,638,000
17/04/2019 11,700 0.30 2.56 11,400 11,700 11,700 140 1,638,000
11/04/2019 11,900 0.60 5.04 11,300 11,900 11,300 110 1,309,000
10/04/2019 11,900 0.60 5.04 11,300 11,900 11,300 110 1,309,000
09/04/2019 11,200 -0.70 -6.25 11,900 11,500 11,200 50 560,000
08/04/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
05/04/2019 11,900 0.90 7.56 11,000 11,900 11,900 20 238,000
04/04/2019 11,900 0.90 7.56 11,000 11,900 11,900 20 238,000
03/04/2019 11,000 0.20 1.82 10,800 11,000 11,000 30 330,000
02/04/2019 11,000 0.20 1.82 10,800 11,000 11,000 30 330,000
01/04/2019 10,800 -1.20 -11.11 12,000 10,800 10,800 100 1,080,000
28/03/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 320 3,840,000
25/03/2019 12,900 0.40 3.10 12,500 12,900 12,900 10 129,000
21/03/2019 12,000 -0.50 -4.17 12,500 12,500 12,000 110 1,320,000
20/03/2019 12,500 0.50 4.00 12,000 12,500 12,500 10 125,000
19/03/2019 12,000 0.20 1.67 11,800 12,000 12,000 10 120,000
18/03/2019 11,800 0.30 2.54 11,500 11,800 11,700 650 7,670,000
14/03/2019 11,500 -0.10 -0.87 11,600 11,500 11,500 50 575,000
13/03/2019 11,600 0.10 0.86 11,500 11,600 11,600 10 116,000
12/03/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
11/03/2019 11,500 0.50 4.35 11,000 11,500 11,500 10 115,000
26/02/2019 10,200 -0.90 -8.82 11,100 11,000 10,200 510 5,202,000
25/02/2019 11,400 0.00 ■■ 0.00 11,400 11,500 10,700 230 2,622,000
22/02/2019 11,300 -0.70 -6.19 12,000 11,500 11,300 50 565,000
21/02/2019 12,000 0.30 2.50 11,700 12,000 11,900 320 3,840,000
13/02/2019 12,000 0.70 5.83 11,300 12,400 11,000 110 1,320,000
01/02/2019 11,300 0.30 2.65 11,000 11,300 11,300 100 1,130,000
31/01/2019 11,000 -1.40 -12.73 12,400 11,000 11,000 200 2,200,000
30/01/2019 12,400 0.20 1.61 12,200 12,400 12,400 20 248,000
29/01/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 440 5,368,000
28/01/2019 12,000 0.40 3.33 11,600 12,300 12,000 40 480,000
23/01/2019 12,200 0.70 5.74 11,500 12,200 11,500 100,000 1,220,000,000
22/01/2019 11,500 -0.50 -4.35 12,000 11,500 11,500 100,000 1,150,000,000
02/01/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
28/12/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
27/12/2018 10,700 -1.80 -16.82 12,500 10,700 10,700 1,600 17,120,000
26/12/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
25/12/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
24/12/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
21/12/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
20/12/2018 12,500 1.30 10.40 11,200 12,500 12,500 100 1,250,000
19/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
18/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
17/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
14/12/2018 11,200 -0.80 -7.14 12,000 11,200 11,200 100 1,120,000
13/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
12/12/2018 12,000 0.20 1.67 11,800 12,400 12,000 1,200 14,400,000
11/12/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
10/12/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
07/12/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 400 4,720,000
06/12/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
05/12/2018 11,800 0.10 0.85 11,700 11,800 11,800 500 5,900,000
04/12/2018 11,700 0.30 2.56 11,400 11,700 11,700 4,800 56,160,000
03/12/2018 11,300 -11.40 -100.88 11,400 0 0 0 0
30/11/2018 12,000 0.70 5.83 11,300 12,000 11,000 5,000 60,000,000
29/11/2018 11,300 -0.90 -7.96 12,200 11,300 11,300 300 3,390,000
28/11/2018 12,200 0.90 7.38 11,300 12,200 12,200 100 1,220,000
27/11/2018 12,500 1.00 8.00 11,500 12,500 11,000 600 7,500,000
26/11/2018 11,500 -0.50 -4.35 12,000 11,500 11,500 3,300 37,950,000
23/11/2018 11,900 -0.20 -1.68 12,100 12,100 11,900 1,300 15,470,000
22/11/2018 12,200 -12.10 -99.18 12,100 0 0 0 0
21/11/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 2,300 28,060,000
20/11/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
19/11/2018 12,200 0.20 1.64 12,000 12,200 12,200 100 1,220,000
16/11/2018 11,900 -0.60 -5.04 12,500 12,000 11,900 1,500 17,850,000
15/11/2018 12,700 0.70 5.51 12,000 12,700 12,500 2,100 26,670,000
14/11/2018 12,000 0.80 6.67 11,200 12,000 12,000 200 2,400,000
13/11/2018 10,800 -11.20 -103.70 11,200 0 0 0 0
12/11/2018 10,800 -1.90 -17.59 12,700 11,600 10,800 1,000 10,800,000
09/11/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
08/11/2018 12,700 1.10 8.66 11,600 12,700 12,700 100 1,270,000
07/11/2018 11,700 1.40 11.97 10,300 11,700 11,000 1,100 12,870,000
06/11/2018 10,300 -1.10 -10.68 11,400 10,300 10,300 100 1,030,000
05/11/2018 12,200 -11.40 -93.44 11,400 0 0 0 0
02/11/2018 12,200 0.10 0.82 12,100 12,200 10,300 3,300 40,260,000
01/11/2018 12,000 -0.20 -1.67 12,200 12,300 12,000 2,300 27,600,000
31/10/2018 12,200 0.20 1.64 12,000 12,200 12,200 1,000 12,200,000
30/10/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
29/10/2018 12,000 0.60 5.00 11,400 12,000 12,000 800 9,600,000
26/10/2018 11,200 -11.40 -101.79 11,400 0 0 0 0
25/10/2018 11,200 0.00 ■■ 0.00 11,200 12,000 11,200 2,100 23,520,000
24/10/2018 11,200 -0.90 -8.04 12,100 11,200 11,200 500 5,600,000
23/10/2018 11,600 -0.60 -5.17 12,200 12,200 11,600 900 10,440,000
22/10/2018 12,300 -12.20 -99.19 12,200 0 0 0 0
19/10/2018 12,300 0.10 0.81 12,200 12,300 12,000 3,300 40,590,000
18/10/2018 12,300 0.20 1.63 12,100 12,300 12,100 4,500 55,350,000
17/10/2018 12,100 -0.10 -0.83 12,200 12,200 12,100 1,100 13,310,000
16/10/2018 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 1,200 14,640,000
15/10/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 200 2,440,000
12/10/2018 12,300 0.20 1.63 12,100 12,300 12,100 1,800 22,140,000
11/10/2018 12,300 -0.50 -4.07 12,800 12,300 12,100 5,800 71,340,000
10/10/2018 12,700 -12.80 -100.79 12,800 0 0 0 0
09/10/2018 12,700 -12.80 -100.79 12,800 0 0 0 0
08/10/2018 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 1,400 17,780,000
05/10/2018 12,700 -0.30 -2.36 13,000 12,700 12,700 8,000 101,600,000
04/10/2018 13,000 -0.60 -4.62 13,600 13,000 13,000 400 5,200,000
03/10/2018 13,600 -0.10 -0.74 13,700 13,600 13,600 300 4,080,000
02/10/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
01/10/2018 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 200 2,740,000
28/09/2018 13,800 -13.70 -99.28 13,700 0 0 0 0
27/09/2018 13,800 0.20 1.45 13,600 13,800 13,700 600 8,280,000
26/09/2018 13,800 -13.60 -98.55 13,600 0 0 0 0
25/09/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 2,400 33,120,000
24/09/2018 13,800 1.00 7.25 12,800 13,800 12,100 15,500 213,900,000
21/09/2018 12,800 -1.00 -7.81 13,800 12,800 12,800 100 1,280,000
20/09/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 500 6,900,000
19/09/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
18/09/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
17/09/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
14/09/2018 13,800 0.10 0.72 13,700 13,900 13,800 600 8,280,000
13/09/2018 14,000 1.00 7.14 13,000 14,000 13,000 15,500 217,000,000
12/09/2018 13,100 0.20 1.53 12,900 13,100 13,000 2,700 35,370,000
11/09/2018 12,900 0.10 0.78 12,800 13,000 12,500 5,800 74,820,000
10/09/2018 12,800 0.20 1.56 12,600 13,000 12,500 2,500 32,000,000
07/09/2018 12,500 1.40 11.20 11,100 12,700 12,500 200 2,500,000
06/09/2018 10,900 -1.90 -17.43 12,800 12,800 10,900 1,000 10,900,000
05/09/2018 12,700 -12.80 -100.79 12,800 0 0 0 0
04/09/2018 12,700 -0.10 -0.79 12,800 12,900 12,700 200 2,540,000
31/08/2018 12,700 -0.40 -3.15 13,100 12,900 12,700 700 8,890,000
30/08/2018 13,000 -0.20 -1.54 13,200 13,200 13,000 300 3,900,000
29/08/2018 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 400 5,200,000
28/08/2018 13,000 -0.20 -1.54 13,200 13,000 13,000 200 2,600,000
27/08/2018 13,100 -13.20 -100.76 13,200 0 0 0 0
24/08/2018 13,100 -13.20 -100.76 13,200 0 0 0 0
23/08/2018 13,100 0.10 0.76 13,000 13,200 13,100 200 2,620,000
22/08/2018 13,000 1.00 7.69 12,000 13,000 13,000 100 1,300,000
21/08/2018 12,000 -1.10 -9.17 13,100 12,000 12,000 1,000 12,000,000
20/08/2018 13,500 -13.10 -97.04 13,100 0 0 0 0
17/08/2018 13,500 -13.10 -97.04 13,100 0 0 0 0
16/08/2018 13,500 -13.10 -97.04 13,100 0 0 0 0
15/08/2018 13,500 -0.60 -4.44 14,100 13,500 13,000 1,400 18,900,000
14/08/2018 14,500 0.70 4.83 13,800 14,500 13,800 12,400 179,800,000
13/08/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
10/08/2018 13,800 0.20 1.45 13,600 13,800 13,800 3,000 41,400,000
09/08/2018 13,600 -0.20 -1.47 13,800 13,600 13,600 100 1,360,000
08/08/2018 13,800 -0.10 -0.72 13,900 13,800 13,800 100 1,380,000
07/08/2018 13,800 0.50 3.62 13,300 14,000 13,200 5,100 70,380,000
06/08/2018 13,200 0.10 0.76 13,100 13,400 13,200 300 3,960,000
03/08/2018 13,400 0.10 0.75 13,300 13,400 13,000 300 4,020,000
02/08/2018 13,100 1.00 7.63 12,100 13,800 13,100 600 7,860,000
01/08/2018 11,500 -12.10 -105.22 12,100 0 0 0 0
31/07/2018 11,500 -1.80 -15.65 13,300 13,300 11,500 3,600 41,400,000
30/07/2018 13,200 0.10 0.76 13,100 13,400 13,200 300 3,960,000
27/07/2018 12,800 -13.10 -102.34 13,100 0 0 0 0
26/07/2018 12,800 -13.10 -102.34 13,100 0 0 0 0
25/07/2018 12,800 -13.10 -102.34 13,100 0 0 0 0
24/07/2018 12,800 0.10 0.78 12,700 14,000 12,800 600 7,680,000
23/07/2018 11,900 -12.70 -106.72 12,700 0 0 0 0
20/07/2018 11,900 -12.70 -106.72 12,700 0 0 0 0
19/07/2018 11,900 0.20 1.68 11,700 12,900 11,900 400 4,760,000
18/07/2018 13,000 -11.70 -90.00 11,700 0 0 0 0
17/07/2018 13,000 -11.70 -90.00 11,700 0 0 0 0
16/07/2018 13,000 0.00 ■■ 0.00 13,000 13,000 11,100 500 6,500,000
13/07/2018 13,000 1.00 7.69 12,000 13,000 13,000 100 1,300,000
12/07/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
11/07/2018 12,000 -1.00 -8.33 13,000 12,000 12,000 1,200 14,400,000
10/07/2018 12,800 -13.00 -101.56 13,000 0 0 0 0
09/07/2018 12,800 -0.30 -2.34 13,100 13,100 12,800 400 5,120,000
06/07/2018 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 400 5,240,000
05/07/2018 13,100 1.60 12.21 11,500 13,100 13,100 100 1,310,000
04/07/2018 12,400 -0.50 -4.03 12,900 12,900 11,000 1,400 17,360,000
03/07/2018 12,900 1.60 12.40 11,300 12,900 12,900 100 1,290,000
02/07/2018 11,300 -1.90 -16.81 13,200 11,300 11,300 100 1,130,000
29/06/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 100 1,320,000
28/06/2018 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 500 6,550,000
27/06/2018 13,100 0.00 ■■ 0.00 13,100 13,600 13,100 2,000 26,200,000
26/06/2018 13,000 0.30 2.31 12,700 13,100 13,000 400 5,200,000
25/06/2018 13,200 -0.10 -0.76 13,300 13,200 12,000 3,700 48,840,000
22/06/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 200 2,660,000
21/06/2018 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 800 10,560,000
20/06/2018 13,900 0.40 2.88 13,500 13,900 11,500 2,500 34,750,000
19/06/2018 13,400 -0.10 -0.75 13,500 13,500 13,400 800 10,720,000
18/06/2018 13,500 -0.10 -0.74 13,600 13,600 13,500 700 9,450,000
15/06/2018 13,500 0.30 2.22 13,200 13,800 13,500 600 8,100,000
14/06/2018 13,200 1.60 12.12 11,600 13,300 12,500 3,300 43,560,000
13/06/2018 11,600 -2.00 -17.24 13,600 11,600 11,600 500 5,800,000
12/06/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
11/06/2018 13,600 0.10 0.74 13,500 13,800 13,500 1,400 19,040,000
08/06/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
07/06/2018 13,500 0.30 2.27 13,500 13,500 13,500 2,000 27,000,000
06/06/2018 13,000 -0.30 -2.26 14,000 14,000 13,000 2,900 37,700,000
05/06/2018 13,300 -0.10 -0.75 13,300 13,300 13,300 200 2,660,000
04/06/2018 13,400 0.10 0.75 13,600 13,600 13,000 8,500 113,900,000
01/06/2018 13,000 -0.90 -6.47 14,000 14,000 13,000 3,800 49,400,000
31/05/2018 14,000 -0.20 -1.41 13,900 14,000 13,900 600 8,400,000
30/05/2018 14,000 -0.20 -1.41 14,300 14,300 14,000 900 12,600,000
29/05/2018 14,200 -0.20 -1.39 14,200 14,200 14,200 1,500 21,300,000
28/05/2018 14,400 0.10 0.70 14,400 14,400 14,400 300 4,320,000
25/05/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
24/05/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
23/05/2018 14,300 0.10 0.70 14,400 14,400 14,300 300 4,290,000
22/05/2018 14,100 0.00 ■■ 0.00 14,400 14,400 14,100 500 7,050,000
21/05/2018 14,000 0.30 2.19 14,500 14,500 14,000 2,400 33,600,000
18/05/2018 13,500 -1.00 -6.90 14,600 14,600 13,500 1,200 16,200,000
17/05/2018 14,500 1.30 9.85 14,800 14,800 13,500 5,300 76,850,000
16/05/2018 13,200 0.00 ■■ 0.00 15,000 15,000 13,200 1,300 17,160,000
15/05/2018 13,200 -1.70 -11.41 13,200 13,200 13,200 1,100 14,520,000
14/05/2018 14,900 0.00 ■■ 0.00 14,800 14,900 14,800 200 2,980,000
11/05/2018 14,900 0.60 4.20 14,900 14,900 14,900 100 1,490,000
10/05/2018 14,300 0.20 1.42 14,200 14,500 14,200 400 5,720,000
09/05/2018 14,100 0.60 4.44 14,000 14,700 14,000 600 8,460,000
08/05/2018 13,500 0.60 4.65 14,700 14,700 13,500 200 2,700,000
07/05/2018 12,900 0.20 1.57 13,200 13,200 12,600 2,300 29,670,000
04/05/2018 12,700 0.20 1.60 14,300 14,300 12,600 2,100 26,670,000
03/05/2018 12,500 -1.50 -10.71 12,600 12,600 12,500 500 6,250,000
02/05/2018 14,000 -0.60 -4.11 14,600 14,600 14,000 2,900 40,600,000
27/04/2018 14,600 -2.20 -13.10 14,600 14,600 14,600 400 5,840,000
26/04/2018 16,800 1.80 12.00 17,200 17,200 16,500 2,000 33,600,000
24/04/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
23/04/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/04/2018 15,000 -0.80 -5.06 15,000 15,000 15,000 200 3,000,000
19/04/2018 15,800 0.10 0.64 15,800 15,800 15,800 0 0
18/04/2018 15,700 -0.30 -1.88 15,800 15,800 15,700 200 3,140,000
17/04/2018 16,000 -0.30 -1.84 16,000 16,000 16,000 1,500 24,000,000
16/04/2018 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 400 6,520,000
13/04/2018 16,300 -0.10 -0.61 16,300 16,300 16,300 700 11,410,000
12/04/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
11/04/2018 16,400 0.10 0.61 16,400 16,400 16,400 0 0
10/04/2018 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 2,400 39,120,000
09/04/2018 16,300 -0.10 -0.61 16,300 16,300 16,300 0 0
06/04/2018 16,400 0.60 3.80 16,000 16,400 16,000 20,300 332,920,000
05/04/2018 15,800 -0.40 -2.47 16,900 16,900 15,800 3,400 53,720,000
04/04/2018 16,200 0.50 3.18 16,200 16,200 16,100 11,000 178,200,000
03/04/2018 15,700 -0.30 -1.88 16,000 16,000 15,700 5,400 84,780,000
02/04/2018 16,000 -0.30 -1.84 15,700 16,000 15,700 9,600 153,600,000
30/03/2018 16,300 -0.30 -1.81 16,500 16,500 16,300 24,500 399,350,000
29/03/2018 16,600 0.10 0.61 16,500 17,100 16,500 57,500 954,500,000
28/03/2018 16,500 -0.10 -0.60 16,600 16,600 15,500 4,600 75,900,000
27/03/2018 16,600 -0.20 -1.19 16,500 17,000 16,500 4,900 81,340,000
26/03/2018 16,800 -2.10 -11.11 18,000 18,000 15,200 7,500 126,000,000
23/03/2018 18,900 -0.60 -3.08 19,000 19,000 17,000 9,500 179,550,000
22/03/2018 19,500 -2.50 -11.36 20,100 20,100 19,500 7,800 152,100,000
21/03/2018 22,000 0.00 ■■ 0.00 26,000 26,000 20,000 31,000 682,000,000
01/01/1970 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp