Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Kho Vận Tân Cảng
Tan Cang Warehousing Joint Stock Company
Mã CK:      TCW      30      ■■ 0 (0%)      (cập nhật 14:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://tancangwarehousing.com.vn/
TCW » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
28/03/2024 30,000 -0.30 -1.00 30,300 30,500 29,900 930 27,900,000
27/03/2024 30,700 0.60 1.95 30,100 30,700 30,000 290 8,903,000
26/03/2024 30,000 0.10 0.33 29,900 30,300 29,900 1,250 37,500,000
25/03/2024 29,900 0.30 1.00 29,600 30,000 29,600 1,560 46,644,000
22/03/2024 29,700 -0.10 -0.34 29,800 29,900 29,500 500 14,850,000
21/03/2024 29,600 0.10 0.34 29,500 30,300 29,500 140 4,144,000
20/03/2024 29,400 -0.10 -0.34 29,500 29,500 29,400 370 10,878,000
19/03/2024 29,300 -0.20 -0.68 29,500 29,600 29,300 250 7,325,000
18/03/2024 29,400 -0.50 -1.70 29,900 29,600 29,400 1,250 36,750,000
15/03/2024 29,500 -0.20 -0.68 29,700 30,000 29,500 1,220 35,990,000
14/03/2024 29,300 0.40 1.37 28,900 30,000 29,000 790 23,147,000
13/03/2024 28,700 0.20 0.70 28,500 29,000 28,700 860 24,682,000
12/03/2024 29,000 -0.10 -0.34 29,100 29,000 28,200 280 8,120,000
11/03/2024 29,100 0.00 ■■ 0.00 29,100 29,200 29,000 800 23,280,000
08/03/2024 29,100 0.00 ■■ 0.00 29,100 29,800 29,000 270 7,857,000
07/03/2024 29,100 0.10 0.34 29,000 29,200 29,000 680 19,788,000
06/03/2024 29,200 0.00 ■■ 0.00 29,200 29,200 28,800 1,420 41,464,000
05/03/2024 29,200 0.00 ■■ 0.00 29,200 29,800 29,200 1,370 40,004,000
04/03/2024 29,000 0.40 1.38 28,600 29,500 28,900 650 18,850,000
01/03/2024 28,600 0.10 0.35 28,500 28,700 28,500 720 20,592,000
29/02/2024 28,500 0.10 0.35 28,400 28,600 28,500 410 11,685,000
28/02/2024 28,500 0.00 ■■ 0.00 28,500 28,500 28,400 860 24,510,000
27/02/2024 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 100 2,850,000
26/02/2024 28,400 0.00 ■■ 0.00 28,400 28,600 28,300 600 17,040,000
23/02/2024 28,300 -0.20 -0.71 28,500 28,500 28,300 510 14,433,000
22/02/2024 28,600 0.20 0.70 28,400 28,600 28,400 780 22,308,000
21/02/2024 28,500 0.30 1.05 28,200 28,700 28,200 2,210 62,985,000
20/02/2024 28,000 -0.30 -1.07 28,300 28,300 28,000 5,900 165,200,000
19/02/2024 28,400 -0.10 -0.35 28,500 28,500 27,000 2,600 73,840,000
16/02/2024 28,700 0.30 1.05 28,400 28,800 28,400 2,300 66,010,000
15/02/2024 28,400 0.00 ■■ 0.00 28,400 28,600 28,400 3,400 96,560,000
07/02/2024 28,500 0.20 0.70 28,300 28,500 28,200 11,600 330,600,000
06/02/2024 28,300 0.20 0.71 28,100 28,400 28,100 700 19,810,000
05/02/2024 28,000 0.00 ■■ 0.00 28,000 28,100 27,800 10,300 288,400,000
02/02/2024 28,000 -0.20 -0.71 28,200 28,200 28,000 4,300 120,400,000
01/02/2024 28,200 0.00 ■■ 0.00 28,200 28,300 28,200 6,600 186,120,000
31/01/2024 28,300 0.20 0.71 28,100 28,500 28,100 9,400 266,020,000
30/01/2024 28,100 0.10 0.36 28,000 28,200 27,900 6,600 185,460,000
29/01/2024 28,000 0.10 0.36 27,900 28,000 27,700 900 25,200,000
26/01/2024 28,100 0.20 0.71 27,900 28,100 27,900 1,600 44,960,000
25/01/2024 27,900 0.00 ■■ 0.00 27,900 28,000 27,500 7,200 200,880,000
24/01/2024 27,900 0.30 1.08 27,600 27,900 27,900 1,700 47,430,000
23/01/2024 27,800 0.30 1.08 27,500 27,800 27,500 7,700 214,060,000
22/01/2024 27,500 0.10 0.36 27,400 27,800 27,500 1,700 46,750,000
19/01/2024 27,200 -0.50 -1.84 27,700 27,700 27,200 12,300 334,560,000
18/01/2024 27,600 0.00 ■■ 0.00 27,600 27,900 27,600 2,300 63,480,000
17/01/2024 27,800 -0.10 -0.36 27,900 27,800 27,500 2,800 77,840,000
16/01/2024 27,800 0.00 ■■ 0.00 27,800 27,900 27,800 5,400 150,120,000
15/01/2024 27,800 0.00 ■■ 0.00 27,800 27,800 27,700 1,600 44,480,000
12/01/2024 27,600 -0.20 -0.72 27,800 27,800 27,600 1,800 49,680,000
11/01/2024 27,700 0.00 ■■ 0.00 27,700 27,800 27,700 1,400 38,780,000
10/01/2024 27,600 0.10 0.36 27,500 27,800 27,500 3,400 93,840,000
09/01/2024 27,600 0.30 1.09 27,300 27,800 27,300 10,700 295,320,000
08/01/2024 27,400 0.10 0.36 27,300 27,400 27,300 9,700 265,780,000
05/01/2024 27,300 0.00 ■■ 0.00 27,300 27,300 27,200 2,000 54,600,000
04/01/2024 27,300 0.00 ■■ 0.00 27,300 27,500 27,300 1,200 32,760,000
03/01/2024 27,400 0.30 1.09 27,100 27,500 27,100 2,600 71,240,000
02/01/2024 27,000 -0.20 -0.74 27,200 27,400 27,000 2,500 67,500,000
29/12/2023 27,300 0.20 0.73 27,100 27,400 26,900 1,800 49,140,000
28/12/2023 27,300 0.10 0.37 27,200 27,300 27,000 4,700 128,310,000
27/12/2023 27,400 0.50 1.82 26,900 27,500 27,000 1,000 27,400,000
26/12/2023 27,300 0.40 1.47 26,900 27,300 26,800 7,400 202,020,000
25/12/2023 26,900 0.10 0.37 26,800 26,900 26,700 400 10,760,000
22/12/2023 26,800 -0.20 -0.75 27,000 26,800 26,800 100 2,680,000
21/12/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 500 13,500,000
20/12/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,100 29,700,000
19/12/2023 26,800 -0.20 -0.75 27,000 0 0 0 0
18/12/2023 26,800 0.00 ■■ 0.00 26,800 27,600 26,800 2,400 64,320,000
15/12/2023 26,800 0.00 ■■ 0.00 26,800 26,800 26,700 3,900 104,520,000
14/12/2023 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 3,100 83,080,000
13/12/2023 26,900 0.00 ■■ 0.00 26,900 26,900 26,700 4,300 115,670,000
12/12/2023 26,800 0.20 0.75 26,600 26,900 26,700 2,000 53,600,000
11/12/2023 26,700 0.10 0.37 26,600 26,900 26,300 7,300 194,910,000
08/12/2023 27,000 0.40 1.48 26,600 27,000 26,500 8,300 224,100,000
07/12/2023 26,600 -0.10 -0.38 26,700 26,800 26,000 15,300 406,980,000
06/12/2023 26,700 -0.50 -1.87 27,200 26,800 26,600 6,000 160,200,000
05/12/2023 27,100 0.30 1.11 26,800 27,300 27,000 500 13,550,000
04/12/2023 27,000 0.40 1.48 26,600 27,000 26,600 3,600 97,200,000
01/12/2023 26,600 0.00 ■■ 0.00 26,600 26,600 26,500 8,200 218,120,000
30/11/2023 26,700 0.10 0.37 26,600 26,700 26,300 2,900 77,430,000
29/11/2023 26,500 0.40 1.51 26,100 26,800 26,500 10,100 267,650,000
28/11/2023 26,900 0.00 ■■ 0.00 26,900 26,900 25,600 19,100 513,790,000
27/11/2023 27,000 0.30 1.11 26,700 27,000 26,700 3,500 94,500,000
24/11/2023 26,700 0.10 0.37 26,600 26,900 26,700 900 24,030,000
23/11/2023 27,000 0.20 0.74 26,800 27,000 26,500 5,500 148,500,000
22/11/2023 26,700 0.10 0.37 26,600 27,000 26,700 1,300 34,710,000
21/11/2023 26,900 0.30 1.12 26,600 0 0 0 0
20/11/2023 26,900 0.00 ■■ 0.00 26,900 26,900 26,500 1,700 45,730,000
17/11/2023 26,900 -0.10 -0.37 27,000 27,000 26,900 2,500 67,250,000
16/11/2023 27,000 0.20 0.74 26,800 27,000 27,000 5,600 151,200,000
15/11/2023 27,100 0.30 1.11 26,800 27,100 26,600 600 16,260,000
14/11/2023 26,800 0.10 0.37 26,700 26,900 26,800 3,300 88,440,000
13/11/2023 26,900 0.10 0.37 26,800 27,000 26,600 1,300 34,970,000
10/11/2023 27,000 -0.20 -0.74 27,200 27,100 26,600 500 13,500,000
09/11/2023 27,200 0.00 ■■ 0.00 27,200 0 0 0 0
08/11/2023 26,900 0.30 1.12 26,600 27,600 26,500 3,100 83,390,000
07/11/2023 27,200 -0.10 -0.37 27,300 27,300 26,200 3,400 92,480,000
06/11/2023 27,800 0.70 2.52 27,100 27,800 27,000 1,700 47,260,000
03/11/2023 27,000 0.20 0.74 26,800 27,100 27,000 1,200 32,400,000
02/11/2023 27,900 1.50 5.38 26,400 28,300 26,400 8,000 223,200,000
01/11/2023 26,600 0.30 1.13 26,300 26,600 26,100 700 18,620,000
31/10/2023 26,500 0.00 ■■ 0.00 26,500 26,900 26,100 8,300 219,950,000
30/10/2023 26,500 -0.50 -1.89 27,000 26,600 26,500 11,400 302,100,000
27/10/2023 27,000 0.40 1.48 26,600 27,000 27,000 2,200 59,400,000
26/10/2023 27,200 0.50 1.84 26,700 27,200 26,500 4,100 111,520,000
25/10/2023 27,700 0.10 0.36 27,600 27,900 26,500 3,300 91,410,000
24/10/2023 28,300 1.70 6.01 26,600 28,300 26,800 200 5,660,000
23/10/2023 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 3,000 79,800,000
20/10/2023 27,300 0.30 1.10 27,000 27,300 26,600 2,000 54,600,000
19/10/2023 27,000 -0.20 -0.74 27,200 27,000 27,000 2,300 62,100,000
18/10/2023 27,500 0.50 1.82 27,000 28,000 27,000 2,100 57,750,000
17/10/2023 27,000 -0.20 -0.74 27,200 27,000 27,000 3,200 86,400,000
16/10/2023 27,200 0.10 0.37 27,100 27,300 27,100 5,100 138,720,000
13/10/2023 27,100 0.10 0.37 27,000 27,200 27,000 1,300 35,230,000
12/10/2023 27,300 0.30 1.10 27,000 27,300 27,000 700 19,110,000
11/10/2023 27,000 0.00 ■■ 0.00 27,000 27,100 26,900 6,600 178,200,000
10/10/2023 27,000 -0.10 -0.37 27,100 27,100 27,000 5,900 159,300,000
09/10/2023 27,000 -0.20 -0.74 27,200 27,100 27,000 2,700 72,900,000
06/10/2023 27,100 0.00 ■■ 0.00 27,100 27,200 27,100 1,600 43,360,000
05/10/2023 27,100 0.00 ■■ 0.00 27,100 27,100 27,000 1,900 51,490,000
04/10/2023 27,000 0.00 ■■ 0.00 27,000 27,200 26,900 11,000 297,000,000
03/10/2023 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
02/10/2023 27,000 -0.10 -0.37 27,100 27,100 27,000 1,400 37,800,000
29/09/2023 27,100 0.10 0.37 27,000 27,100 27,100 1,500 40,650,000
28/09/2023 27,000 0.40 1.48 26,600 27,500 26,900 4,800 129,600,000
27/09/2023 26,700 0.20 0.75 26,500 26,700 26,500 6,200 165,540,000
26/09/2023 26,800 0.10 0.37 26,700 26,900 26,500 9,100 243,880,000
21/09/2023 27,400 0.50 1.82 26,900 27,400 26,900 5,200 142,480,000
20/09/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 6,900 186,300,000
19/09/2023 27,100 0.00 ■■ 0.00 27,100 0 0 0 0
18/09/2023 27,100 0.20 0.74 26,900 27,200 27,100 1,800 48,780,000
15/09/2023 26,900 -0.40 -1.49 27,300 27,500 26,500 4,800 129,120,000
14/09/2023 27,300 0.00 ■■ 0.00 27,300 27,300 27,100 4,500 122,850,000
13/09/2023 27,100 0.00 ■■ 0.00 27,100 27,400 27,000 2,900 78,590,000
12/09/2023 27,400 0.60 2.19 26,800 27,400 26,800 15,100 413,740,000
11/09/2023 26,800 0.00 ■■ 0.00 26,800 27,000 26,700 2,800 75,040,000
08/09/2023 26,800 0.00 ■■ 0.00 26,800 26,800 26,500 1,500 40,200,000
07/09/2023 26,700 -0.10 -0.37 26,800 27,000 26,700 3,100 82,770,000
06/09/2023 26,700 -0.30 -1.12 27,000 26,900 26,500 1,600 42,720,000
31/08/2023 26,600 0.80 3.01 25,800 26,600 25,800 29,600 787,360,000
30/08/2023 25,900 0.20 0.77 25,700 25,900 25,700 1,100 28,490,000
29/08/2023 25,800 0.10 0.39 25,700 25,800 25,700 5,600 144,480,000
28/08/2023 25,800 0.20 0.78 25,600 25,800 25,600 7,800 201,240,000
25/08/2023 25,800 0.10 0.39 25,700 25,900 25,300 11,500 296,700,000
24/08/2023 25,800 0.40 1.55 25,400 25,900 25,300 5,600 144,480,000
23/08/2023 25,300 0.00 ■■ 0.00 25,300 25,400 25,300 15,900 402,270,000
22/08/2023 25,400 0.10 0.39 25,300 25,400 25,300 3,800 96,520,000
21/08/2023 25,300 0.10 0.40 25,200 25,600 25,200 1,700 43,010,000
18/08/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,500 400 10,320,000
17/08/2023 25,700 -0.10 -0.39 25,800 25,800 25,700 200 5,140,000
16/08/2023 25,900 25.90 100.00 0 25,900 25,900 4,300 111,370,000
15/08/2023 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 1,100 28,490,000
14/08/2023 25,900 0.10 0.39 25,800 25,900 25,900 300 7,770,000
11/08/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 2,000 51,600,000
10/08/2023 25,700 0.00 ■■ 0.00 25,700 25,900 25,700 29,500 758,150,000
09/08/2023 25,700 0.00 ■■ 0.00 25,700 25,700 25,600 7,100 182,470,000
08/08/2023 25,600 -0.20 -0.78 25,800 26,000 25,600 8,400 215,040,000
07/08/2023 25,800 -0.10 -0.39 25,900 25,800 25,600 6,700 172,860,000
04/08/2023 25,900 0.10 0.39 25,800 25,900 25,900 4,100 106,190,000
03/08/2023 25,700 -0.40 -1.56 26,100 26,000 25,300 3,100 79,670,000
02/08/2023 26,000 -0.40 -1.54 26,400 26,300 26,000 4,400 114,400,000
01/08/2023 26,200 0.80 3.05 25,400 26,500 25,900 21,300 558,060,000
31/07/2023 25,300 -0.40 -1.58 25,700 25,500 25,300 1,300 32,890,000
28/07/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,700 21,400 552,120,000
27/07/2023 25,500 25.50 100.00 0 26,000 25,500 17,100 436,050,000
26/07/2023 25,500 0.20 0.78 25,300 26,000 25,500 22,000 561,000,000
25/07/2023 25,000 -0.50 -2.00 25,500 25,600 25,000 17,600 440,000,000
24/07/2023 25,500 0.50 1.96 25,000 26,000 25,300 4,200 107,100,000
21/07/2023 25,100 -0.20 -0.80 25,300 25,500 25,000 50,600 1,270,060,000
20/07/2023 25,300 -0.30 -1.19 25,600 25,300 25,300 1,800 45,540,000
19/07/2023 25,700 0.00 ■■ 0.00 25,700 25,700 25,500 8,300 213,310,000
18/07/2023 25,700 -0.10 -0.39 25,800 25,700 25,700 100 2,570,000
17/07/2023 25,500 0.00 ■■ 0.00 25,500 26,000 25,500 8,300 211,650,000
14/07/2023 25,500 -0.40 -1.57 25,900 25,800 25,500 7,500 191,250,000
13/07/2023 25,800 0.10 0.39 25,700 26,500 25,700 38,900 1,003,620,000
12/07/2023 25,700 -0.10 -0.39 25,800 25,800 25,600 7,500 192,750,000
11/07/2023 25,700 0.00 ■■ 0.00 25,700 26,000 25,600 4,700 120,790,000
10/07/2023 25,700 0.10 0.39 25,600 26,000 25,300 28,200 724,740,000
07/07/2023 25,700 0.00 ■■ 0.00 25,700 25,700 25,300 3,200 82,240,000
06/07/2023 25,500 -0.20 -0.78 25,700 26,000 25,500 2,200 56,100,000
05/07/2023 25,700 -0.10 -0.39 25,800 25,700 25,100 40,000 1,028,000,000
04/07/2023 25,800 0.30 1.16 25,500 25,800 25,800 4,400 113,520,000
03/07/2023 25,500 0.40 1.57 25,100 25,800 25,500 1,700 43,350,000
30/06/2023 25,500 0.10 0.39 25,400 25,500 25,000 2,700 68,850,000
29/06/2023 25,600 0.50 1.95 25,100 25,600 25,100 3,100 79,360,000
28/06/2023 25,100 -0.50 -1.99 25,600 25,200 25,100 800 20,080,000
27/06/2023 25,700 0.00 ■■ 0.00 25,700 25,700 25,500 5,400 138,780,000
26/06/2023 25,700 0.30 1.17 25,400 25,800 25,700 12,300 316,110,000
23/06/2023 25,700 0.70 2.72 25,000 25,800 25,000 21,100 542,270,000
22/06/2023 25,000 0.10 0.40 24,900 25,000 24,900 5,200 130,000,000
21/06/2023 25,100 0.20 0.80 24,900 25,100 24,500 3,900 97,890,000
20/06/2023 24,900 -0.10 -0.40 25,000 25,100 24,500 4,400 109,560,000
19/06/2023 25,000 -0.10 -0.40 25,100 25,300 25,000 3,500 87,500,000
16/06/2023 25,000 -0.30 -1.20 25,300 25,300 25,000 2,600 65,000,000
15/06/2023 25,300 0.30 1.19 25,000 25,500 25,300 1,100 27,830,000
14/06/2023 25,100 0.10 0.40 25,000 25,100 25,000 1,900 47,690,000
13/06/2023 25,000 -0.10 -0.40 25,100 25,000 25,000 1,300 32,500,000
12/06/2023 25,100 0.10 0.40 25,000 25,100 25,100 1,000 25,100,000
09/06/2023 25,400 -0.10 -0.39 25,500 25,400 25,000 3,000 76,200,000
08/06/2023 25,500 0.50 1.96 25,000 25,500 25,500 100 2,550,000
07/06/2023 25,100 0.00 ■■ 0.00 25,100 25,400 24,500 10,500 263,550,000
06/06/2023 25,500 0.20 0.78 25,300 25,500 25,000 2,700 68,850,000
05/06/2023 25,400 0.10 0.39 25,300 25,500 25,200 5,500 139,700,000
02/06/2023 25,200 -0.10 -0.40 25,300 25,800 25,200 1,400 35,280,000
01/06/2023 25,400 -0.10 -0.39 25,500 25,400 25,200 9,900 251,460,000
31/05/2023 25,400 -0.10 -0.39 25,500 25,900 25,400 5,100 129,540,000
30/05/2023 25,600 0.20 0.78 25,400 25,600 25,400 4,100 104,960,000
29/05/2023 25,500 0.10 0.39 25,400 0 0 0 0
26/05/2023 25,500 0.10 0.39 25,400 25,500 25,400 1,800 45,900,000
25/05/2023 25,400 0.10 0.39 25,300 26,000 25,300 2,700 68,580,000
24/05/2023 25,300 25.30 100.00 0 25,600 25,300 3,400 86,020,000
23/05/2023 25,200 -0.80 -3.17 26,000 25,800 25,200 6,500 163,800,000
22/05/2023 25,900 -0.70 -2.70 26,600 26,500 25,900 1,600 41,440,000
19/05/2023 26,700 -0.10 -0.37 26,800 26,800 26,200 20,700 552,690,000
18/05/2023 28,800 0.90 3.13 27,900 29,000 28,800 400 11,520,000
17/05/2023 28,600 1.10 3.85 27,500 28,600 27,600 27,400 783,640,000
16/05/2023 27,600 0.10 0.36 27,500 27,900 27,500 10,100 278,760,000
15/05/2023 27,500 -0.20 -0.73 27,700 27,500 27,500 6,700 184,250,000
12/05/2023 27,600 0.20 0.72 27,400 28,800 27,600 7,900 218,040,000
11/05/2023 27,700 0.20 0.72 27,500 27,900 27,200 25,900 717,430,000
10/05/2023 27,800 0.30 1.08 27,500 27,800 27,300 15,900 442,020,000
09/05/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 400 11,000,000
08/05/2023 27,400 0.50 1.82 26,900 27,500 27,400 8,500 232,900,000
05/05/2023 26,500 -0.60 -2.26 27,100 27,500 26,500 400 10,600,000
04/05/2023 27,100 -0.10 -0.37 27,200 27,100 27,100 200 5,420,000
28/04/2023 27,000 -0.40 -1.48 27,400 27,700 27,000 6,000 162,000,000
27/04/2023 27,600 0.60 2.17 27,000 27,700 27,000 7,500 207,000,000
26/04/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,400 37,800,000
25/04/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 6,700 180,900,000
24/04/2023 27,000 -0.20 -0.74 27,200 27,000 26,300 2,100 56,700,000
21/04/2023 27,000 -0.20 -0.74 27,200 27,200 27,000 9,400 253,800,000
20/04/2023 27,100 -0.20 -0.74 27,300 27,500 27,000 1,900 51,490,000
19/04/2023 27,400 0.10 0.36 27,300 0 0 0 0
18/04/2023 27,400 0.50 1.82 26,900 27,400 27,200 1,300 35,620,000
17/04/2023 26,900 0.20 0.74 26,700 26,900 26,900 300 8,070,000
14/04/2023 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 200 5,340,000
13/04/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,300 1,500 40,500,000
12/04/2023 26,900 0.10 0.37 26,800 27,000 26,900 1,400 37,660,000
11/04/2023 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 300 8,040,000
10/04/2023 26,800 0.10 0.37 26,700 26,800 26,700 500 13,400,000
07/04/2023 26,700 0.10 0.37 26,600 26,700 26,700 100 2,670,000
06/04/2023 26,600 -0.20 -0.75 26,800 26,800 26,500 2,700 71,820,000
05/04/2023 26,800 0.10 0.37 26,700 26,800 26,700 200 5,360,000
04/04/2023 26,500 -0.50 -1.89 27,000 27,000 26,500 900 23,850,000
03/04/2023 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 2,100 56,700,000
31/03/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
30/03/2023 27,000 0.10 0.37 26,900 27,000 26,900 2,200 59,400,000
29/03/2023 27,000 0.40 1.48 26,600 27,000 26,600 4,400 118,800,000
28/03/2023 26,600 0.10 0.38 26,500 26,600 26,600 900 23,940,000
27/03/2023 26,400 -0.60 -2.27 27,000 26,500 26,200 600 15,840,000
24/03/2023 27,100 0.10 0.37 27,000 27,100 27,000 1,800 48,780,000
23/03/2023 27,000 0.50 1.85 26,500 27,000 26,900 2,700 72,900,000
22/03/2023 26,500 0.10 0.38 26,400 27,000 26,500 3,000 79,500,000
21/03/2023 26,000 -0.80 -3.08 26,800 27,000 25,500 5,800 150,800,000
20/03/2023 26,800 -0.20 -0.75 27,000 26,900 26,800 2,600 69,680,000
17/03/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 3,600 97,200,000
16/03/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 700 18,900,000
15/03/2023 27,000 0.20 0.74 26,800 27,100 26,800 3,200 86,400,000
14/03/2023 26,700 -0.20 -0.75 26,900 26,900 26,700 1,900 50,730,000
13/03/2023 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,000 26,900,000
10/03/2023 26,800 -0.20 -0.75 27,000 27,100 26,800 3,600 96,480,000
09/03/2023 27,000 0.10 0.37 26,900 27,000 27,000 100 2,700,000
08/03/2023 26,700 -0.30 -1.12 27,000 27,000 26,700 2,000 53,400,000
07/03/2023 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 1,100 29,700,000
06/03/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,700 45,900,000
03/03/2023 27,000 0.00 ■■ 0.00 27,000 27,400 27,000 6,200 167,400,000
02/03/2023 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
01/03/2023 27,000 0.10 0.37 26,900 27,000 27,000 1,000 27,000,000
28/02/2023 27,000 0.20 0.74 26,800 27,400 26,500 1,800 48,600,000
27/02/2023 27,000 0.10 0.37 26,900 27,000 26,800 41,900 1,131,300,000
24/02/2023 26,800 0.00 ■■ 0.00 26,800 27,000 26,800 9,600 257,280,000
23/02/2023 26,500 -1.30 -4.91 27,800 27,700 26,500 10,900 288,850,000
22/02/2023 27,900 0.10 0.36 27,800 28,000 27,500 1,900 53,010,000
21/02/2023 27,600 0.10 0.36 27,500 28,000 27,600 5,000 138,000,000
20/02/2023 27,600 0.60 2.17 27,000 27,600 27,400 1,000 27,600,000
17/02/2023 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 12,000 324,000,000
16/02/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 14,000 378,000,000
15/02/2023 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 17,600 475,200,000
14/02/2023 26,900 0.10 0.37 26,800 27,200 26,900 17,500 470,750,000
13/02/2023 26,900 0.50 1.86 26,400 27,000 26,500 9,800 263,620,000
10/02/2023 26,500 -0.20 -0.75 26,700 26,500 26,200 1,500 39,750,000
09/02/2023 27,300 1.20 4.40 26,100 27,300 26,000 10,800 294,840,000
08/02/2023 26,500 0.50 1.89 26,000 26,500 26,000 5,800 153,700,000
07/02/2023 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 3,100 80,600,000
06/02/2023 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 6,600 171,600,000
03/02/2023 26,000 1.00 3.85 25,000 27,000 25,800 5,200 135,200,000
02/02/2023 25,000 -2.10 -8.40 27,100 25,000 25,000 100 2,500,000
01/02/2023 27,600 0.70 2.54 26,900 27,600 25,000 500 13,800,000
31/01/2023 26,900 0.00 ■■ 0.00 26,900 27,000 26,900 1,200 32,280,000
30/01/2023 26,500 -0.50 -1.89 27,000 27,500 23,300 16,000 424,000,000
27/01/2023 26,800 0.80 2.99 26,000 27,000 26,800 7,000 187,600,000
19/01/2023 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,200 57,200,000
18/01/2023 26,000 0.20 0.77 25,800 26,000 26,000 10,900 283,400,000
17/01/2023 25,800 0.80 3.10 25,000 26,000 25,300 17,900 461,820,000
16/01/2023 25,000 0.20 0.80 24,800 25,000 24,800 2,200 55,000,000
13/01/2023 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 300 7,440,000
12/01/2023 24,800 0.00 ■■ 0.00 24,800 0 0 0 0
11/01/2023 25,000 0.50 2.00 24,500 25,000 24,500 5,900 147,500,000
10/01/2023 24,700 0.00 ■■ 0.00 24,700 24,800 24,300 1,000 24,700,000
09/01/2023 24,600 0.00 ■■ 0.00 24,600 24,900 24,600 2,500 61,500,000
06/01/2023 24,800 0.20 0.81 24,600 24,800 24,600 5,000 124,000,000
05/01/2023 24,800 -0.10 -0.40 24,900 24,800 24,500 1,000 24,800,000
04/01/2023 24,900 0.40 1.61 24,500 24,900 24,900 400 9,960,000
03/01/2023 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 3,400 83,300,000
30/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 23,000 7,100 173,950,000
29/12/2022 24,500 0.50 2.04 24,000 24,500 24,500 2,000 49,000,000
28/12/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,000 48,000,000
27/12/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
26/12/2022 24,100 -0.40 -1.66 24,500 24,100 24,000 2,600 62,660,000
23/12/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
22/12/2022 24,500 0.40 1.63 24,100 24,500 24,500 400 9,800,000
21/12/2022 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 1,000 24,100,000
20/12/2022 24,100 -0.40 -1.66 24,500 24,100 24,100 600 14,460,000
19/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 100 2,450,000
15/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 23,000 1,600 39,200,000
14/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 3,500 85,750,000
13/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 300 7,350,000
12/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,800 44,100,000
09/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 2,100 51,450,000
08/12/2022 24,400 0.00 ■■ 0.00 24,400 24,500 24,400 400 9,760,000
07/12/2022 24,400 0.00 ■■ 0.00 24,400 0 0 0 0
06/12/2022 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 100 2,440,000
05/12/2022 24,500 0.10 0.41 24,400 25,200 24,400 7,100 173,950,000
02/12/2022 24,900 0.00 ■■ 0.00 24,900 24,900 24,000 6,700 166,830,000
01/12/2022 24,900 0.00 ■■ 0.00 24,900 25,400 24,900 15,400 383,460,000
30/11/2022 24,900 0.80 3.21 24,100 24,900 24,900 100 2,490,000
29/11/2022 24,000 -0.60 -2.50 24,600 25,400 24,000 1,300 31,200,000
28/11/2022 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 600 14,760,000
25/11/2022 24,700 1.70 6.88 23,000 24,700 24,500 3,300 81,510,000
24/11/2022 23,000 -1.40 -6.09 24,400 23,000 23,000 900 20,700,000
23/11/2022 24,400 1.40 5.74 23,000 24,400 24,400 100 2,440,000
22/11/2022 24,000 1.00 4.17 23,000 24,000 23,000 2,200 52,800,000
21/11/2022 23,000 0.00 ■■ 0.00 23,000 0 0 0 0
18/11/2022 23,000 0.10 0.43 22,900 23,000 23,000 2,900 66,700,000
17/11/2022 23,000 0.10 0.43 22,900 23,000 23,000 400 9,200,000
16/11/2022 22,900 -0.10 -0.44 23,000 22,900 22,800 22,200 508,380,000
15/11/2022 22,600 -0.60 -2.65 23,200 23,000 22,600 1,300 29,380,000
14/11/2022 23,000 -0.80 -3.48 23,800 23,500 23,000 3,800 87,400,000
11/11/2022 24,000 0.00 ■■ 0.00 24,000 24,000 22,000 1,200 28,800,000
10/11/2022 24,000 -0.50 -2.08 24,500 24,000 23,800 6,100 146,400,000
09/11/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 19,600 480,200,000
08/11/2022 24,000 -0.40 -1.67 24,400 24,500 24,000 2,600 62,400,000
07/11/2022 24,700 0.00 ■■ 0.00 24,700 24,800 23,500 4,700 116,090,000
04/11/2022 24,700 0.00 ■■ 0.00 24,700 24,700 24,600 11,800 291,460,000
03/11/2022 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 24,300 600,210,000
02/11/2022 24,800 0.10 0.40 24,700 24,800 24,700 5,400 133,920,000
01/11/2022 24,800 0.00 ■■ 0.00 24,800 24,800 24,700 8,200 203,360,000
31/10/2022 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 5,000 124,000,000
28/10/2022 24,800 0.80 3.23 24,000 24,800 24,800 100 2,480,000
27/10/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
26/10/2022 24,000 0.10 0.42 23,900 24,000 24,000 100 2,400,000
25/10/2022 24,000 0.50 2.08 23,500 24,000 20,000 10,200 244,800,000
24/10/2022 23,500 0.00 ■■ 0.00 23,500 0 0 0 0
21/10/2022 23,500 -1.60 -6.81 25,100 23,700 23,500 3,900 91,650,000
20/10/2022 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 100 2,510,000
19/10/2022 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 100 2,510,000
18/10/2022 24,400 -0.70 -2.87 25,100 25,500 24,400 300 7,320,000
17/10/2022 25,100 -0.10 -0.40 25,200 25,100 25,100 100 2,510,000
14/10/2022 25,000 0.70 2.80 24,300 25,400 25,000 800 20,000,000
13/10/2022 25,200 0.60 2.38 24,600 25,400 22,100 600 15,120,000
12/10/2022 24,600 -0.80 -3.25 25,400 24,600 24,600 300 7,380,000
11/10/2022 25,300 0.50 1.98 24,800 25,400 25,300 300 7,590,000
07/10/2022 23,700 -0.90 -3.80 24,600 24,900 23,500 3,800 90,060,000
06/10/2022 24,500 -0.20 -0.82 24,700 25,600 24,500 1,500 36,750,000
05/10/2022 24,600 -0.40 -1.63 25,000 25,400 24,600 6,400 157,440,000
04/10/2022 24,700 -0.50 -2.02 25,200 25,200 24,600 3,900 96,330,000
03/10/2022 25,200 -0.10 -0.40 25,300 25,300 25,200 6,600 166,320,000
30/09/2022 25,300 -0.20 -0.79 25,500 25,800 23,000 7,400 187,220,000
29/09/2022 25,400 -1.10 -4.33 26,500 25,900 25,400 1,900 48,260,000
28/09/2022 26,600 1.20 4.51 25,400 26,700 25,400 800 21,280,000
27/09/2022 25,000 -0.90 -3.60 25,900 25,500 25,000 1,200 30,000,000
26/09/2022 25,400 0.30 1.18 25,100 28,300 25,000 1,900 48,260,000
23/09/2022 25,000 0.40 1.60 24,600 25,500 24,900 6,800 170,000,000
22/09/2022 24,500 -0.60 -2.45 25,100 27,700 22,600 5,500 134,750,000
21/09/2022 25,400 0.40 1.57 25,000 25,400 25,000 500 12,700,000
20/09/2022 25,100 0.00 ■■ 0.00 25,100 25,100 24,900 3,900 97,890,000
19/09/2022 25,500 -1.00 -3.92 26,500 25,500 25,000 9,300 237,150,000
16/09/2022 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,600 68,900,000
15/09/2022 25,100 0.20 0.80 24,900 28,600 24,100 500 12,550,000
14/09/2022 25,300 0.40 1.58 24,900 25,300 24,900 8,900 225,170,000
13/09/2022 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 1,000 24,900,000
12/09/2022 24,900 0.00 ■■ 0.00 24,900 25,000 24,900 10,600 263,940,000
09/09/2022 25,000 0.10 0.40 24,900 25,200 24,500 14,900 372,500,000
08/09/2022 24,800 -0.40 -1.61 25,200 25,200 24,800 18,100 448,880,000
07/09/2022 25,000 -0.20 -0.80 25,200 25,400 25,000 26,500 662,500,000
06/09/2022 25,200 -0.20 -0.79 25,400 25,500 25,200 11,000 277,200,000
05/09/2022 25,400 0.10 0.39 25,300 25,400 25,400 4,400 111,760,000
31/08/2022 25,300 0.10 0.40 25,200 25,300 25,200 3,600 91,080,000
30/08/2022 25,300 0.00 ■■ 0.00 25,300 25,500 25,200 1,700 43,010,000
29/08/2022 25,400 0.00 ■■ 0.00 25,400 25,400 25,000 4,900 124,460,000
26/08/2022 25,300 -0.10 -0.40 25,400 25,500 25,300 1,900 48,070,000
25/08/2022 25,400 0.10 0.39 25,300 25,500 25,400 11,500 292,100,000
24/08/2022 25,400 0.00 ■■ 0.00 25,400 25,400 25,200 2,400 60,960,000
23/08/2022 25,300 0.00 ■■ 0.00 25,300 26,000 25,300 4,300 108,790,000
22/08/2022 25,300 -0.20 -0.79 25,500 25,500 25,200 4,000 101,200,000
19/08/2022 25,400 -0.10 -0.39 25,500 25,500 25,400 3,500 88,900,000
18/08/2022 25,500 0.10 0.39 25,400 25,900 25,500 3,700 94,350,000
17/08/2022 25,400 -0.20 -0.79 25,600 25,400 25,400 200 5,080,000
16/08/2022 25,400 -0.10 -0.39 25,500 25,700 25,400 200 5,080,000
15/08/2022 25,400 0.00 ■■ 0.00 25,400 25,500 25,300 2,400 60,960,000
12/08/2022 25,500 0.20 0.78 25,300 25,500 25,300 3,600 91,800,000
11/08/2022 25,100 -0.20 -0.80 25,300 25,500 25,100 600 15,060,000
10/08/2022 25,300 0.10 0.40 25,200 25,300 25,300 1,300 32,890,000
09/08/2022 25,300 -0.20 -0.79 25,500 25,800 25,000 15,300 387,090,000
08/08/2022 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2,200 56,100,000
05/08/2022 25,500 0.30 1.18 25,200 25,700 25,500 1,800 45,900,000
04/08/2022 25,300 0.00 ■■ 0.00 25,300 25,400 25,000 19,700 498,410,000
03/08/2022 25,400 -0.10 -0.39 25,500 25,500 25,200 26,100 662,940,000
02/08/2022 25,400 -0.10 -0.39 25,500 26,000 25,400 10,200 259,080,000
01/08/2022 25,500 0.00 ■■ 0.00 25,500 25,700 25,500 5,600 142,800,000
29/07/2022 26,000 0.00 ■■ 0.00 26,000 26,400 25,100 4,800 124,800,000
28/07/2022 26,900 1.20 4.46 25,700 26,900 25,700 400 10,760,000
27/07/2022 25,700 -0.10 -0.39 25,800 25,700 25,700 1,400 35,980,000
26/07/2022 25,800 0.10 0.39 25,700 25,800 25,700 800 20,640,000
25/07/2022 25,700 -0.10 -0.39 25,800 25,800 25,700 8,800 226,160,000
22/07/2022 25,800 -0.20 -0.78 26,000 25,800 25,800 1,000 25,800,000
21/07/2022 26,000 0.20 0.77 25,800 26,000 26,000 300 7,800,000
20/07/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,700 2,900 75,400,000
19/07/2022 26,000 0.60 2.31 25,400 26,000 26,000 100 2,600,000
18/07/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,100 2,000 52,000,000
15/07/2022 26,000 0.20 0.77 25,800 26,000 26,000 3,500 91,000,000
14/07/2022 26,000 0.30 1.15 25,700 26,000 25,700 5,200 135,200,000
13/07/2022 25,200 -1.30 -5.16 26,500 26,500 25,200 2,000 50,400,000
12/07/2022 26,500 1.80 6.79 24,700 26,500 26,500 100 2,650,000
11/07/2022 25,100 -0.60 -2.39 25,700 25,200 24,100 2,700 67,770,000
08/07/2022 25,600 0.40 1.56 25,200 26,000 25,300 2,600 66,560,000
07/07/2022 25,200 0.00 ■■ 0.00 25,200 0 0 0 0
06/07/2022 26,900 1.80 6.69 25,100 27,000 25,100 7,500 201,750,000
05/07/2022 25,100 -2.50 -9.96 27,600 25,100 25,100 600 15,060,000
04/07/2022 27,000 -0.10 -0.37 27,100 27,700 27,000 1,000 27,000,000
01/07/2022 27,300 -0.20 -0.73 27,500 27,300 25,300 1,100 30,030,000
30/06/2022 27,700 1.70 6.14 26,000 27,900 26,000 3,400 94,180,000
29/06/2022 26,400 0.20 0.76 26,200 26,400 26,000 3,800 100,320,000
28/06/2022 27,000 2.20 8.15 24,800 27,000 25,000 7,500 202,500,000
27/06/2022 25,300 0.60 2.37 24,700 25,500 24,100 400 10,120,000
24/06/2022 24,700 0.00 ■■ 0.00 24,700 24,900 24,700 2,200 54,340,000
23/06/2022 24,700 0.10 0.40 24,600 25,000 24,600 3,200 79,040,000
22/06/2022 24,500 -0.40 -1.63 24,900 25,000 24,000 1,600 39,200,000
21/06/2022 25,000 0.60 2.40 24,400 25,000 24,500 7,100 177,500,000
20/06/2022 24,500 0.50 2.04 24,000 25,000 24,000 47,000 1,151,500,000
17/06/2022 24,300 -2.10 -8.64 26,400 24,700 22,500 18,800 456,840,000
16/06/2022 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 1,800 47,700,000
15/06/2022 26,000 -0.20 -0.77 26,200 26,900 26,000 200 5,200,000
14/06/2022 26,100 -0.50 -1.92 26,600 26,500 26,100 1,200 31,320,000
13/06/2022 26,100 -1.20 -4.60 27,300 27,100 26,000 7,600 198,360,000
10/06/2022 27,200 -0.50 -1.84 27,700 27,900 27,100 1,100 29,920,000
09/06/2022 27,200 0.00 ■■ 0.00 27,200 27,900 27,200 4,900 133,280,000
08/06/2022 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,600 43,520,000
07/06/2022 27,000 -0.40 -1.48 27,400 27,500 27,000 9,300 251,100,000
06/06/2022 27,800 -0.20 -0.72 28,000 28,000 27,300 4,100 113,980,000
03/06/2022 28,000 0.40 1.43 27,600 28,000 28,000 100 2,800,000
02/06/2022 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 1,300 35,880,000
01/06/2022 27,500 -0.20 -0.73 27,700 27,700 27,500 4,600 126,500,000
31/05/2022 27,800 -0.20 -0.72 28,000 28,100 27,500 14,200 394,760,000
30/05/2022 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 700 19,600,000
27/05/2022 28,200 0.00 ■■ 0.00 28,200 28,200 27,900 3,300 93,060,000
26/05/2022 28,000 -0.40 -1.43 28,400 28,500 28,000 11,800 330,400,000
25/05/2022 29,000 0.80 2.76 28,200 29,000 28,000 1,000 29,000,000
24/05/2022 28,100 -0.50 -1.78 28,600 28,300 28,100 1,700 47,770,000
23/05/2022 28,200 -0.80 -2.84 29,000 28,900 28,200 2,500 70,500,000
20/05/2022 29,000 -0.50 -1.72 29,500 29,400 29,000 4,300 124,700,000
19/05/2022 29,200 0.90 3.08 28,300 29,800 29,200 900 26,280,000
18/05/2022 30,100 0.60 1.99 29,500 30,800 30,000 10,800 325,080,000
17/05/2022 29,500 0.50 1.69 29,000 30,000 29,500 6,900 203,550,000
16/05/2022 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 2,300 66,700,000
13/05/2022 29,000 -1.20 -4.14 30,200 30,000 28,900 25,800 748,200,000
12/05/2022 30,000 -0.40 -1.33 30,400 31,000 30,000 5,100 153,000,000
11/05/2022 30,500 0.50 1.64 30,000 30,500 30,100 3,300 100,650,000
10/05/2022 30,200 -0.10 -0.33 30,300 30,300 29,900 30,700 927,140,000
09/05/2022 30,200 -1.20 -3.97 31,400 30,700 30,000 30,600 924,120,000
29/04/2022 31,400 0.00 ■■ 0.00 31,400 31,500 31,400 4,900 153,860,000
28/04/2022 31,500 0.20 0.63 31,300 31,500 31,300 800 25,200,000
27/04/2022 30,900 0.20 0.65 30,700 31,900 30,900 1,200 37,080,000
26/04/2022 30,900 0.00 ■■ 0.00 30,900 30,900 30,100 14,600 451,140,000
25/04/2022 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
23/04/2022 31,500 -0.40 -1.27 31,900 31,800 31,000 2,040 64,260,000
22/04/2022 31,500 -0.40 -1.27 31,900 31,800 31,000 2,040 64,260,000
21/04/2022 32,100 0.00 ■■ 0.00 32,100 32,200 31,000 4,750 152,475,000
20/04/2022 32,000 -0.20 -0.63 32,200 32,400 31,800 3,210 102,720,000
19/04/2022 32,000 0.00 ■■ 0.00 32,000 32,200 31,800 1,550 49,600,000
18/04/2022 32,000 -0.40 -1.25 32,400 32,300 31,900 1,760 56,320,000
16/04/2022 32,500 0.10 0.31 32,400 32,500 32,400 350 11,375,000
15/04/2022 32,500 0.10 0.31 32,400 32,500 32,400 3,500 113,750,000
14/04/2022 32,500 0.30 0.92 32,200 32,500 32,300 13,400 435,500,000
13/04/2022 32,500 0.40 1.23 32,100 32,500 31,600 30,300 984,750,000
12/04/2022 32,000 -0.40 -1.25 32,400 32,400 31,500 41,900 1,340,800,000
08/04/2022 32,200 -0.30 -0.93 32,500 32,500 32,200 33,400 1,075,480,000
07/04/2022 32,500 0.40 1.23 32,100 32,600 32,100 86,200 2,801,500,000
06/04/2022 32,600 0.10 0.31 32,500 32,600 32,000 5,200 169,520,000
05/04/2022 32,700 0.40 1.22 32,300 32,800 32,300 3,300 107,910,000
04/04/2022 32,300 0.10 0.31 32,200 32,500 31,900 30,900 998,070,000
01/04/2022 32,200 0.30 0.93 31,900 32,300 31,800 19,500 627,900,000
31/03/2022 32,000 0.10 0.31 31,900 0 0 0 0
30/03/2022 32,000 0.00 ■■ 0.00 32,000 32,000 31,800 1,800 57,600,000
29/03/2022 32,200 0.30 0.93 31,900 32,500 31,900 18,200 586,040,000
28/03/2022 32,200 0.40 1.24 31,800 32,200 31,800 13,200 425,040,000
25/03/2022 31,800 0.10 0.31 31,700 32,000 31,700 10,200 324,360,000
24/03/2022 31,800 -0.10 -0.31 31,900 31,800 31,700 12,000 381,600,000
23/03/2022 32,000 0.20 0.63 31,800 32,400 31,800 28,100 899,200,000
22/03/2022 31,800 0.20 0.63 31,600 31,900 31,600 2,000 63,600,000
21/03/2022 31,900 0.20 0.63 31,700 32,000 31,500 3,400 108,460,000
18/03/2022 31,900 -0.10 -0.31 32,000 32,300 31,500 3,400 108,460,000
17/03/2022 31,600 -0.60 -1.90 32,200 32,400 31,600 500 15,800,000
16/03/2022 32,200 0.20 0.62 32,000 32,200 32,000 1,200 38,640,000
15/03/2022 32,000 0.00 ■■ 0.00 32,000 32,700 32,000 4,300 137,600,000
14/03/2022 32,100 0.10 0.31 32,000 32,100 31,100 38,400 1,232,640,000
11/03/2022 32,000 -0.10 -0.31 32,100 32,000 32,000 1,000 32,000,000
10/03/2022 32,300 0.10 0.31 32,200 32,300 32,000 5,100 164,730,000
09/03/2022 32,400 0.40 1.23 32,000 32,600 31,100 28,200 913,680,000
08/03/2022 32,000 -0.10 -0.31 32,100 32,000 32,000 21,300 681,600,000
07/03/2022 32,000 0.10 0.31 31,900 32,500 31,900 37,100 1,187,200,000
04/03/2022 32,000 0.00 ■■ 0.00 32,000 32,200 31,000 37,700 1,206,400,000
03/03/2022 32,200 0.60 1.86 31,600 32,500 31,600 101,300 3,261,860,000
02/03/2022 31,400 0.00 ■■ 0.00 31,400 31,900 31,200 17,000 533,800,000
01/03/2022 31,400 0.00 ■■ 0.00 31,400 31,500 31,400 9,200 288,880,000
28/02/2022 31,400 -0.10 -0.32 31,500 31,600 31,100 5,000 157,000,000
25/02/2022 31,500 0.10 0.32 31,400 31,800 31,500 5,600 176,400,000
24/02/2022 31,700 0.10 0.32 31,600 31,700 31,200 11,100 351,870,000
23/02/2022 31,600 0.00 ■■ 0.00 31,600 31,800 31,600 5,200 164,320,000
22/02/2022 31,600 0.00 ■■ 0.00 31,600 31,800 31,500 10,300 325,480,000
21/02/2022 31,700 0.00 ■■ 0.00 31,700 31,700 31,500 6,700 212,390,000
18/02/2022 31,900 0.00 ■■ 0.00 31,900 31,900 31,500 1,300 41,470,000
17/02/2022 31,900 0.00 ■■ 0.00 31,900 32,000 31,900 12,100 385,990,000
16/02/2022 32,000 0.00 ■■ 0.00 32,000 32,000 31,600 6,700 214,400,000
15/02/2022 32,100 0.50 1.56 31,600 32,100 31,100 24,000 770,400,000
14/02/2022 31,900 0.70 2.19 31,200 32,000 31,200 10,200 325,380,000
11/02/2022 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 5,500 173,250,000
10/02/2022 31,400 -0.10 -0.32 31,500 31,600 31,400 4,700 147,580,000
09/02/2022 31,300 -0.20 -0.64 31,500 31,500 31,200 7,500 234,750,000
08/02/2022 31,400 0.00 ■■ 0.00 31,400 31,700 31,400 15,700 492,980,000
07/02/2022 31,000 0.10 0.32 30,900 31,600 31,000 4,000 124,000,000
28/01/2022 31,000 -0.40 -1.29 31,400 31,000 30,700 6,000 186,000,000
27/01/2022 31,300 0.40 1.28 30,900 31,500 31,300 300 9,390,000
26/01/2022 31,000 0.20 0.65 30,800 31,000 30,600 13,500 418,500,000
25/01/2022 31,000 0.20 0.65 30,800 31,300 30,400 16,600 514,600,000
24/01/2022 31,000 -0.10 -0.32 31,100 31,500 30,500 15,200 471,200,000
21/01/2022 31,600 0.60 1.90 31,000 31,600 31,000 2,500 79,000,000
20/01/2022 31,100 0.10 0.32 31,000 31,100 31,000 6,200 192,820,000
19/01/2022 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,400 74,400,000
18/01/2022 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 13,200 415,800,000
17/01/2022 31,500 -0.40 -1.27 31,900 32,500 30,500 41,300 1,300,950,000
14/01/2022 32,000 0.40 1.25 31,600 32,200 31,500 18,400 588,800,000
13/01/2022 32,000 0.30 0.94 31,700 32,000 31,400 10,300 329,600,000
12/01/2022 32,000 0.00 ■■ 0.00 32,000 32,000 31,500 19,000 608,000,000
11/01/2022 32,400 0.00 ■■ 0.00 32,400 32,400 32,000 2,100 68,040,000
10/01/2022 32,200 0.10 0.31 32,100 32,600 32,000 14,000 450,800,000
07/01/2022 32,500 0.40 1.23 32,100 32,500 32,000 8,900 289,250,000
06/01/2022 32,400 0.00 ■■ 0.00 32,400 32,400 32,000 17,900 579,960,000
05/01/2022 32,400 -0.10 -0.31 32,500 32,500 32,200 8,400 272,160,000
04/01/2022 32,600 0.20 0.61 32,400 32,600 32,400 5,800 189,080,000
31/12/2021 32,400 0.00 ■■ 0.00 32,400 32,600 32,400 3,500 113,400,000
30/12/2021 32,300 0.10 0.31 32,200 32,600 32,300 6,200 200,260,000
29/12/2021 32,500 0.20 0.62 32,300 32,500 32,000 3,600 117,000,000
22/12/2021 32,500 -0.10 -0.31 32,600 32,600 32,300 7,800 253,500,000
21/12/2021 32,800 0.10 0.30 32,700 32,900 32,400 14,700 482,160,000
20/12/2021 32,800 0.00 ■■ 0.00 32,800 32,800 32,300 13,400 439,520,000
17/12/2021 33,200 -0.30 -0.90 33,500 33,500 32,600 8,300 275,560,000
16/12/2021 33,500 0.10 0.30 33,400 33,500 33,400 3,300 110,550,000
15/12/2021 33,400 0.40 1.20 33,000 34,000 33,000 29,600 988,640,000
14/12/2021 33,400 0.40 1.20 33,000 33,400 33,000 2,500 83,500,000
13/12/2021 33,500 1.00 2.99 32,500 34,000 32,300 22,500 753,750,000
10/12/2021 32,900 0.40 1.22 32,500 32,900 32,300 6,200 203,980,000
09/12/2021 32,800 0.20 0.61 32,600 33,000 32,200 10,500 344,400,000
08/12/2021 33,000 0.20 0.61 32,800 33,400 32,200 3,200 105,600,000
07/12/2021 32,800 0.70 2.13 32,100 33,000 32,300 14,100 462,480,000
06/12/2021 32,900 -0.60 -1.82 33,500 33,600 31,100 55,000 1,809,500,000
03/12/2021 33,500 -0.50 -1.49 34,000 34,000 33,400 32,800 1,098,800,000
02/12/2021 34,100 0.00 ■■ 0.00 34,100 34,400 33,500 10,400 354,640,000
01/12/2021 34,000 0.20 0.59 33,800 34,400 33,500 5,900 200,600,000
30/11/2021 34,000 0.70 2.06 33,300 34,500 33,400 51,800 1,761,200,000
29/11/2021 33,400 -0.50 -1.50 33,900 33,500 33,000 20,700 691,380,000
26/11/2021 34,000 0.10 0.29 33,900 34,000 33,800 23,800 809,200,000
25/11/2021 34,000 0.10 0.29 33,900 34,500 33,700 29,400 999,600,000
24/11/2021 34,300 0.80 2.33 33,500 34,500 33,600 9,400 322,420,000
23/11/2021 34,000 0.70 2.06 33,300 34,100 33,000 18,000 612,000,000
22/11/2021 33,300 -0.80 -2.40 34,100 34,300 33,000 44,800 1,491,840,000
19/11/2021 34,400 -0.10 -0.29 34,500 34,600 33,300 48,100 1,654,640,000
18/11/2021 34,500 -0.10 -0.29 34,600 34,600 34,400 44,900 1,549,050,000
17/11/2021 34,700 0.10 0.29 34,600 34,800 34,400 41,400 1,436,580,000
16/11/2021 34,600 0.40 1.16 34,200 39,000 34,100 91,100 3,152,060,000
15/11/2021 34,100 0.00 ■■ 0.00 34,100 34,500 34,000 31,200 1,063,920,000
12/11/2021 34,500 0.30 0.87 34,200 34,700 33,900 46,100 1,590,450,000
11/11/2021 34,000 -0.50 -1.47 34,500 34,600 34,000 29,700 1,009,800,000
10/11/2021 34,500 -0.90 -2.61 35,400 35,200 34,200 22,200 765,900,000
09/11/2021 35,000 0.70 2.00 34,300 36,000 34,400 61,000 2,135,000,000
08/11/2021 34,600 0.80 2.31 33,800 34,700 33,800 68,200 2,359,720,000
05/11/2021 33,800 0.00 ■■ 0.00 33,800 33,900 33,700 24,600 831,480,000
04/11/2021 33,700 0.00 ■■ 0.00 33,700 33,900 33,600 4,250 143,225,000
03/11/2021 33,600 0.00 ■■ 0.00 33,600 34,000 33,500 37,700 1,266,720,000
02/11/2021 33,500 -0.50 -1.49 34,000 33,900 33,400 37,900 1,269,650,000
01/11/2021 33,800 0.50 1.48 33,300 34,400 33,700 46,800 1,581,840,000
29/10/2021 33,300 -0.10 -0.30 33,400 33,400 33,200 12,400 412,920,000
28/10/2021 33,400 0.20 0.60 33,200 33,500 33,000 40,900 1,366,060,000
27/10/2021 33,100 0.20 0.60 32,900 33,300 33,000 11,900 393,890,000
26/10/2021 33,000 -0.10 -0.30 33,100 33,400 32,600 11,000 363,000,000
25/10/2021 33,000 0.20 0.61 32,800 33,500 32,500 15,600 514,800,000
22/10/2021 33,100 -0.10 -0.30 33,200 33,100 32,500 11,500 380,650,000
21/10/2021 33,400 0.00 ■■ 0.00 33,400 33,400 33,000 12,800 427,520,000
20/10/2021 33,700 0.40 1.19 33,300 33,700 33,000 19,500 657,150,000
19/10/2021 33,400 -0.20 -0.60 33,600 33,600 33,100 18,600 621,240,000
18/10/2021 33,700 0.40 1.19 33,300 33,800 33,300 26,800 903,160,000
15/10/2021 33,600 0.70 2.08 32,900 33,600 32,900 63,300 2,126,880,000
14/10/2021 32,900 0.20 0.61 32,700 33,100 32,700 25,800 848,820,000
13/10/2021 32,700 -0.10 -0.31 32,800 32,800 32,600 5,800 189,660,000
12/10/2021 33,000 -0.10 -0.30 33,100 33,000 32,500 19,700 650,100,000
11/10/2021 32,900 -0.20 -0.61 33,100 33,200 32,700 9,900 325,710,000
08/10/2021 33,000 0.20 0.61 32,800 33,400 32,800 15,100 498,300,000
07/10/2021 32,800 0.50 1.52 32,300 32,900 32,500 15,500 508,400,000
06/10/2021 32,500 0.50 1.54 32,000 33,000 32,100 13,700 445,250,000
05/10/2021 32,100 0.00 ■■ 0.00 32,100 32,100 31,900 12,200 391,620,000
04/10/2021 32,000 -0.20 -0.63 32,700 32,300 32,000 29,400 940,800,000
01/10/2021 32,300 -0.40 -1.24 32,700 32,700 31,800 15,000 484,500,000
30/09/2021 32,700 0.50 1.53 32,200 32,800 32,500 1,100 35,970,000
29/09/2021 32,300 0.10 0.31 32,200 32,400 32,000 17,100 552,330,000
28/09/2021 32,300 -0.10 -0.31 32,500 32,500 31,800 23,500 759,050,000
27/09/2021 32,000 -0.50 -1.56 32,500 33,100 31,500 65,500 2,096,000,000
24/09/2021 32,500 -0.40 -1.23 32,900 32,900 32,500 16,200 526,500,000
23/09/2021 32,900 -0.10 -0.30 33,000 33,500 32,500 19,400 638,260,000
22/09/2021 33,700 1.10 3.26 32,600 33,900 32,000 40,500 1,364,850,000
21/09/2021 32,800 -0.60 -1.83 33,400 33,300 32,000 40,900 1,341,520,000
20/09/2021 33,100 -0.10 -0.30 33,200 34,000 32,800 59,900 1,982,690,000
17/09/2021 33,200 0.20 0.60 33,000 33,500 33,000 57,400 1,905,680,000
16/09/2021 33,300 -0.20 -0.60 33,500 33,500 32,500 65,100 2,167,830,000
15/09/2021 33,500 -0.30 -0.90 33,800 33,700 33,200 20,900 700,150,000
14/09/2021 33,800 -0.40 -1.18 34,200 34,200 33,700 19,100 645,580,000
13/09/2021 34,200 -0.70 -2.05 34,900 34,800 34,000 42,800 1,463,760,000
10/09/2021 34,700 0.50 1.44 34,200 35,000 34,500 113,800 3,948,860,000
09/09/2021 34,200 0.40 1.17 33,800 34,500 33,600 51,800 1,771,560,000
08/09/2021 33,600 -0.40 -1.19 34,000 34,000 33,100 106,700 3,585,120,000
07/09/2021 33,600 -1.30 -3.87 34,900 34,800 33,300 77,200 2,593,920,000
06/09/2021 34,700 0.20 0.58 34,500 35,200 34,300 86,000 2,984,200,000
01/09/2021 34,900 1.20 3.44 33,700 35,000 33,700 167,600 5,849,240,000
31/08/2021 34,000 0.40 1.18 33,600 34,000 33,000 97,600 3,318,400,000
30/08/2021 33,800 0.60 1.78 33,200 33,800 33,400 39,200 1,324,960,000
27/08/2021 33,400 -0.50 -1.50 33,900 33,700 32,800 49,600 1,656,640,000
26/08/2021 33,600 2.50 7.44 31,100 34,500 31,300 285,000 9,576,000,000
25/08/2021 31,200 -0.20 -0.64 31,400 31,400 30,700 17,400 542,880,000
24/08/2021 31,300 -0.50 -1.60 31,800 31,700 31,000 37,300 1,167,490,000
23/08/2021 31,500 -0.70 -2.22 32,200 32,200 31,500 41,300 1,300,950,000
20/08/2021 32,100 -0.10 -0.31 32,200 32,900 32,100 55,900 1,794,390,000
19/08/2021 32,100 -0.10 -0.31 32,200 32,400 32,000 52,300 1,678,830,000
18/08/2021 32,200 -0.10 -0.31 32,300 33,000 32,000 26,000 837,200,000
17/08/2021 32,100 -1.30 -4.05 33,400 33,100 32,100 88,100 2,828,010,000
16/08/2021 33,100 0.30 0.91 32,800 34,200 32,900 40,400 1,337,240,000
13/08/2021 33,900 -0.60 -1.77 34,500 34,000 32,300 84,000 2,847,600,000
12/08/2021 33,700 -0.70 -2.08 34,400 35,600 33,200 183,600 6,187,320,000
11/08/2021 34,900 2.40 6.88 32,500 35,000 33,200 159,700 5,573,530,000
10/08/2021 33,500 2.10 6.27 31,400 33,500 31,700 95,100 3,185,850,000
09/08/2021 31,900 0.90 2.82 31,000 32,000 31,000 77,100 2,459,490,000
06/08/2021 31,100 -0.10 -0.32 31,200 31,500 30,500 74,800 2,326,280,000
05/08/2021 31,100 -0.30 -0.96 31,400 31,400 30,800 51,500 1,601,650,000
04/08/2021 31,300 0.30 0.96 31,000 31,600 31,000 101,100 3,164,430,000
03/08/2021 31,600 1.70 5.38 29,900 31,600 30,500 84,800 2,679,680,000
02/08/2021 30,200 0.00 ■■ 0.00 30,200 30,800 29,300 64,000 1,932,800,000
30/07/2021 29,500 -0.20 -0.68 29,700 30,800 29,500 103,300 3,047,350,000
29/07/2021 29,500 -0.20 -0.68 29,700 30,000 29,500 10,500 309,750,000
28/07/2021 29,600 0.00 ■■ 0.00 29,600 29,900 29,500 46,000 1,361,600,000
27/07/2021 29,700 0.80 2.69 28,900 29,800 29,100 108,800 3,231,360,000
26/07/2021 29,100 0.90 3.09 28,000 29,200 28,000 56,800 1,652,880,000
23/07/2021 28,400 0.40 1.41 28,000 29,000 28,000 29,100 826,440,000
22/07/2021 28,200 0.50 1.77 27,700 28,200 27,800 29,000 817,800,000
21/07/2021 27,600 0.60 2.17 27,000 28,000 27,400 5,800 160,080,000
20/07/2021 27,300 0.10 0.37 27,200 27,300 27,000 34,900 952,770,000
19/07/2021 27,000 -0.90 -3.33 27,900 27,500 26,900 33,500 904,500,000
16/07/2021 28,000 0.20 0.71 27,800 28,000 27,200 12,200 341,600,000
15/07/2021 28,000 -0.30 -1.07 28,300 28,000 27,700 21,000 588,000,000
14/07/2021 27,800 -0.70 -2.52 28,500 29,000 27,800 52,400 1,456,720,000
13/07/2021 31,500 0.50 1.59 31,000 32,500 30,500 30,100 948,150,000
12/07/2021 30,800 -1.60 -5.19 32,400 32,500 28,600 42,500 1,309,000,000
09/07/2021 32,200 0.10 0.31 32,100 32,800 32,000 25,200 811,440,000
08/07/2021 32,000 -0.10 -0.31 32,100 32,500 32,000 29,500 944,000,000
07/07/2021 32,500 -0.70 -2.15 33,200 32,700 31,500 39,000 1,267,500,000
06/07/2021 32,500 -1.30 -4.00 33,800 33,700 32,500 80,100 2,603,250,000
05/07/2021 33,600 -0.80 -2.38 34,400 34,400 33,500 60,500 2,032,800,000
02/07/2021 34,000 -1.10 -3.24 35,100 36,100 34,000 94,400 3,209,600,000
01/07/2021 35,000 1.50 4.29 33,500 37,600 34,300 173,800 6,083,000,000
30/06/2021 33,900 2.00 5.90 31,900 34,100 31,900 108,000 3,661,200,000
29/06/2021 31,900 0.00 ■■ 0.00 31,900 32,000 31,500 12,400 395,560,000
28/06/2021 31,800 0.00 ■■ 0.00 31,800 32,200 31,800 31,200 992,160,000
25/06/2021 32,200 0.20 0.62 32,000 32,300 31,500 26,600 856,520,000
24/06/2021 32,000 -0.50 -1.56 32,500 32,500 31,800 41,100 1,315,200,000
23/06/2021 32,500 -0.50 -1.54 33,000 32,700 32,200 14,300 464,750,000
22/06/2021 32,800 -0.20 -0.61 33,000 33,100 32,800 25,900 849,520,000
21/06/2021 33,000 0.10 0.30 32,900 33,500 32,900 40,200 1,326,600,000
18/06/2021 33,100 0.20 0.60 32,900 33,100 32,600 56,100 1,856,910,000
17/06/2021 33,600 0.10 0.30 33,500 33,600 32,200 31,100 1,044,960,000
16/06/2021 33,300 -1.20 -3.60 34,500 34,500 33,000 28,300 942,390,000
15/06/2021 34,400 0.80 2.33 33,600 36,000 34,000 33,300 1,145,520,000
14/06/2021 33,800 1.50 4.44 32,300 34,100 32,300 116,400 3,934,320,000
11/06/2021 32,500 0.00 ■■ 0.00 32,500 32,500 32,000 55,200 1,794,000,000
10/06/2021 32,600 0.40 1.23 32,200 33,000 32,200 55,700 1,815,820,000
09/06/2021 32,600 -0.10 -0.31 32,700 32,700 32,100 17,600 573,760,000
08/06/2021 32,300 0.50 1.55 31,800 33,500 32,100 106,500 3,439,950,000
07/06/2021 32,000 1.00 3.13 31,000 32,000 31,200 81,700 2,614,400,000
04/06/2021 31,000 0.10 0.32 30,900 31,200 30,900 19,400 601,400,000
03/06/2021 31,000 0.30 0.97 30,700 31,500 30,700 23,900 740,900,000
02/06/2021 30,800 -0.10 -0.32 30,900 30,900 30,600 17,100 526,680,000
01/06/2021 30,800 -0.20 -0.65 31,000 31,000 30,700 22,000 677,600,000
31/05/2021 31,000 -0.50 -1.61 32,300 32,000 30,600 10,100 313,100,000
28/05/2021 31,300 -1.00 -3.19 32,300 32,200 31,300 59,900 1,874,870,000
27/05/2021 31,700 0.70 2.21 31,000 33,000 31,600 60,900 1,930,530,000
26/05/2021 31,400 0.80 2.55 30,600 32,000 30,600 46,100 1,447,540,000
25/05/2021 30,700 0.10 0.33 30,600 30,900 30,300 26,000 798,200,000
24/05/2021 30,600 0.80 2.61 29,800 31,000 29,800 16,200 495,720,000
21/05/2021 30,200 0.20 0.66 30,000 30,200 29,500 12,200 368,440,000
20/05/2021 30,000 -0.20 -0.67 30,200 30,100 30,000 16,800 504,000,000
19/05/2021 30,200 -0.10 -0.33 30,300 30,300 30,000 8,700 262,740,000
18/05/2021 30,300 -0.10 -0.33 30,400 30,500 30,300 5,000 151,500,000
17/05/2021 30,500 0.40 1.31 30,100 30,500 30,300 15,400 469,700,000
14/05/2021 30,200 0.20 0.66 30,000 30,300 30,000 19,400 585,880,000
13/05/2021 30,000 0.00 ■■ 0.00 30,000 30,200 30,000 11,000 330,000,000
12/05/2021 30,100 0.20 0.66 29,900 30,300 29,900 18,600 559,860,000
11/05/2021 29,900 0.30 1.00 29,600 30,200 29,700 21,200 633,880,000
10/05/2021 29,600 0.00 ■■ 0.00 29,600 29,800 29,500 15,100 446,960,000
07/05/2021 29,500 -0.30 -1.02 29,800 29,900 29,500 13,200 389,400,000
06/05/2021 29,700 -0.10 -0.34 29,800 30,000 29,700 19,500 579,150,000
05/05/2021 29,800 0.40 1.34 29,400 30,000 29,600 18,600 554,280,000
04/05/2021 29,200 -0.50 -1.71 29,700 29,600 29,200 17,600 513,920,000
29/04/2021 29,800 0.40 1.34 29,400 30,000 29,400 17,300 515,540,000
28/04/2021 29,600 0.40 1.35 29,200 29,900 29,200 9,500 281,200,000
27/04/2021 29,300 0.20 0.68 29,100 29,300 29,100 9,600 281,280,000
26/04/2021 29,100 0.00 ■■ 0.00 29,100 29,200 29,100 13,400 389,940,000
23/04/2021 29,200 -0.40 -1.37 29,600 29,900 28,800 15,900 464,280,000
22/04/2021 29,100 -0.70 -2.41 29,800 30,200 29,100 18,600 541,260,000
20/04/2021 29,900 0.10 0.33 29,800 30,000 29,700 1,400 41,860,000
19/04/2021 29,800 -0.10 -0.34 29,900 30,000 29,700 13,100 390,380,000
16/04/2021 29,700 -0.40 -1.35 30,100 30,400 29,700 17,600 522,720,000
15/04/2021 30,000 0.00 ■■ 0.00 30,000 30,900 30,000 10,300 309,000,000
14/04/2021 30,200 -0.20 -0.66 30,400 30,300 29,700 53,600 1,618,720,000
13/04/2021 30,200 -0.20 -0.66 30,400 30,500 30,200 28,900 872,780,000
12/04/2021 30,400 0.00 ■■ 0.00 30,400 30,600 30,300 19,700 598,880,000
09/04/2021 30,400 0.00 ■■ 0.00 30,400 30,500 30,300 9,400 285,760,000
08/04/2021 30,500 0.20 0.66 30,300 30,800 30,200 24,300 741,150,000
07/04/2021 30,500 0.30 0.98 30,200 30,700 30,000 25,700 783,850,000
06/04/2021 30,100 -0.30 -1.00 30,400 30,400 30,100 30,100 906,010,000
05/04/2021 30,300 -0.30 -0.99 30,400 30,600 30,300 66,100 2,002,830,000
02/04/2021 30,500 0.10 0.33 30,400 31,000 30,400 18,100 552,050,000
01/04/2021 30,800 0.50 1.62 30,300 30,800 30,200 29,600 911,680,000
31/03/2021 30,300 0.00 ■■ 0.00 30,300 30,500 30,200 13,200 399,960,000
30/03/2021 30,300 -0.20 -0.66 30,500 30,700 30,100 19,000 575,700,000
29/03/2021 30,400 0.60 1.97 29,800 30,800 30,100 19,500 592,800,000
26/03/2021 30,400 0.00 ■■ 0.00 30,400 30,400 29,000 77,300 2,349,920,000
25/03/2021 30,500 0.00 ■■ 0.00 30,500 30,600 30,200 42,700 1,302,350,000
24/03/2021 30,600 -0.60 -1.96 31,200 31,100 30,200 67,700 2,071,620,000
23/03/2021 31,300 0.90 2.88 30,400 32,000 30,400 80,900 2,532,170,000
22/03/2021 30,700 0.60 1.95 30,100 30,700 30,100 42,400 1,301,680,000
19/03/2021 30,500 -0.10 -0.33 30,600 30,500 29,600 92,900 2,833,450,000
18/03/2021 30,700 -0.20 -0.65 30,900 31,000 30,400 38,400 1,178,880,000
17/03/2021 30,300 0.10 0.33 30,200 32,000 30,100 112,400 3,405,720,000
16/03/2021 30,900 2.30 7.44 28,600 31,000 28,800 153,600 4,746,240,000
15/03/2021 28,600 0.20 0.70 28,400 28,800 28,400 11,100 317,460,000
12/03/2021 28,400 0.10 0.35 28,300 28,600 28,400 18,600 528,240,000
11/03/2021 28,400 0.10 0.35 28,300 28,400 28,300 33,400 948,560,000
10/03/2021 28,400 0.00 ■■ 0.00 28,400 28,500 28,100 45,100 1,280,840,000
09/03/2021 28,500 0.10 0.35 28,400 28,500 28,300 10,200 290,700,000
08/03/2021 28,500 0.00 ■■ 0.00 28,500 28,700 28,300 75,800 2,160,300,000
05/03/2021 28,600 0.00 ■■ 0.00 28,600 28,600 28,400 11,200 320,320,000
04/03/2021 28,400 -0.20 -0.70 28,600 29,000 28,400 17,800 505,520,000
03/03/2021 28,800 0.20 0.69 28,600 28,800 28,500 17,300 498,240,000
02/03/2021 28,600 -0.10 -0.35 28,700 28,800 28,500 15,000 429,000,000
01/03/2021 28,600 0.30 1.05 28,300 29,000 28,400 14,000 400,400,000
26/02/2021 28,800 0.40 1.39 28,400 28,800 28,100 36,800 1,059,840,000
25/02/2021 28,300 -0.10 -0.35 28,400 28,600 28,300 33,800 956,540,000
24/02/2021 28,300 0.10 0.35 28,200 28,500 28,300 22,000 622,600,000
23/02/2021 28,300 0.10 0.35 28,200 28,300 28,200 21,000 594,300,000
22/02/2021 28,200 0.00 ■■ 0.00 28,200 28,900 28,200 23,800 671,160,000
19/02/2021 28,300 0.10 0.35 28,200 28,300 28,000 1,600 45,280,000
18/02/2021 28,000 0.00 ■■ 0.00 28,000 28,300 28,000 2,600 72,800,000
17/02/2021 28,100 0.70 2.49 27,400 28,100 28,000 21,100 592,910,000
09/02/2021 27,800 0.40 1.44 27,400 27,800 27,200 5,100 141,780,000
08/02/2021 27,200 -0.40 -1.47 27,400 28,900 27,200 13,100 356,320,000
05/02/2021 27,600 0.20 0.72 27,400 27,700 27,200 11,400 314,640,000
05/01/2021 26,700 0.00 ■■ 0.00 26,700 26,900 26,500 13,300 355,110,000
04/01/2021 26,900 0.40 1.49 26,500 26,900 26,400 67,600 1,818,440,000
31/12/2020 26,600 0.10 0.38 26,500 26,600 26,400 14,400 383,040,000
30/12/2020 26,500 0.00 ■■ 0.00 26,500 26,700 26,300 24,400 646,600,000
29/12/2020 26,600 -0.20 -0.75 26,800 26,700 26,000 2,770 73,682,000
28/12/2020 26,600 -0.50 -1.88 27,100 27,000 26,600 1,310 34,846,000
27/12/2020 27,000 0.40 1.48 26,600 27,200 27,000 1,150 31,050,000
25/12/2020 27,000 0.40 1.48 26,600 27,200 27,000 1,150 31,050,000
24/12/2020 27,200 1.30 4.78 25,900 28,000 25,900 7,330 199,376,000
23/12/2020 25,900 0.30 1.16 25,600 26,000 25,600 3,190 82,621,000
22/12/2020 25,700 -0.10 -0.39 25,800 25,800 25,500 2,520 64,764,000
21/12/2020 25,700 0.00 ■■ 0.00 25,700 25,900 25,700 2,860 73,502,000
20/12/2020 25,800 0.00 ■■ 0.00 25,800 25,900 25,500 3,520 90,816,000
18/12/2020 25,800 0.00 ■■ 0.00 25,800 25,900 25,500 3,520 90,816,000
17/12/2020 25,700 -0.10 -0.39 25,800 25,800 25,700 1,950 50,115,000
16/12/2020 25,700 0.10 0.39 25,600 25,800 25,600 2,910 74,787,000
15/12/2020 25,800 0.00 ■■ 0.00 25,800 25,800 25,500 2,750 70,950,000
14/12/2020 25,800 0.30 1.16 25,500 25,900 25,500 1,640 42,312,000
13/12/2020 25,600 -0.20 -0.78 25,800 25,600 25,500 1,650 42,240,000
11/12/2020 25,600 -0.20 -0.78 25,800 25,600 25,500 1,650 42,240,000
10/12/2020 25,800 -0.20 -0.78 26,000 26,000 25,700 1,360 35,088,000
09/12/2020 26,100 0.00 ■■ 0.00 26,100 26,100 25,700 4,540 118,494,000
08/12/2020 26,200 0.10 0.38 26,100 26,200 25,800 3,620 94,844,000
07/12/2020 26,000 0.00 ■■ 0.00 26,000 26,400 26,000 2,640 68,640,000
04/12/2020 25,800 -0.20 -0.78 26,000 26,000 25,700 11,800 304,440,000
03/12/2020 26,300 0.00 ■■ 0.00 26,300 26,400 25,700 6,100 160,430,000
02/12/2020 26,500 1.00 3.77 25,500 26,500 25,900 6,930 183,645,000
01/12/2020 25,900 0.40 1.54 25,500 26,000 25,200 5,090 131,831,000
30/11/2020 25,400 0.10 0.39 25,700 25,700 25,300 13,000 330,200,000
27/11/2020 25,500 -0.20 -0.78 25,700 25,500 25,000 31,600 805,800,000
26/11/2020 25,700 0.00 ■■ 0.00 25,700 25,900 25,500 15,300 393,210,000
25/11/2020 25,700 -0.10 -0.39 25,800 25,800 25,400 15,900 408,630,000
24/11/2020 25,800 -0.20 -0.78 26,000 26,200 25,400 60,300 1,555,740,000
23/11/2020 25,700 0.40 1.56 25,300 26,500 25,400 79,500 2,043,150,000
20/11/2020 25,400 0.80 3.15 24,600 25,500 24,700 68,500 1,739,900,000
19/11/2020 24,500 0.60 2.45 23,900 25,000 23,900 34,200 837,900,000
18/11/2020 23,900 0.10 0.42 23,800 24,000 23,800 2,900 69,310,000
17/11/2020 23,600 0.00 ■■ 0.00 23,600 24,000 23,100 31,200 736,320,000
16/11/2020 23,900 0.80 3.35 23,100 24,000 23,200 4,760 113,764,000
13/11/2020 23,300 0.40 1.72 22,900 23,300 22,900 22,700 528,910,000
12/11/2020 23,000 0.80 3.48 22,200 23,000 22,200 34,700 798,100,000
11/11/2020 22,100 -0.10 -0.45 22,200 22,200 22,100 300 6,630,000
10/11/2020 22,100 -0.20 -0.90 22,300 22,300 22,100 690 15,249,000
09/11/2020 22,300 0.20 0.90 22,100 22,300 22,200 6,600 147,180,000
06/11/2020 22,100 0.00 ■■ 0.00 22,100 22,100 21,900 1,400 30,940,000
05/11/2020 22,100 0.20 0.90 21,900 22,100 22,000 1,600 35,360,000
04/11/2020 22,000 0.00 ■■ 0.00 22,000 22,200 21,800 2,400 52,800,000
03/11/2020 22,000 0.20 0.91 21,800 22,000 21,800 13,600 299,200,000
02/11/2020 22,000 0.30 1.36 21,700 22,200 21,700 190 4,180,000
30/10/2020 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 1,000 21,700,000
29/10/2020 21,600 -0.70 -3.24 22,300 22,000 21,500 14,000 302,400,000
28/10/2020 22,100 -0.40 -1.81 22,500 22,400 22,100 38,300 846,430,000
27/10/2020 22,500 0.00 ■■ 0.00 22,500 23,000 22,300 6,000 135,000,000
26/10/2020 22,500 0.20 0.89 22,300 22,600 22,400 3,800 85,500,000
23/10/2020 22,400 0.00 ■■ 0.00 22,400 22,500 22,300 1,020 22,848,000
22/10/2020 22,400 0.00 ■■ 0.00 22,400 22,400 22,300 1,130 25,312,000
21/10/2020 22,300 -0.10 -0.45 22,400 22,400 22,300 6,800 151,640,000
20/10/2020 22,400 0.00 ■■ 0.00 22,400 22,500 22,300 690 15,456,000
19/10/2020 22,400 0.00 ■■ 0.00 22,400 22,400 22,300 8,100 181,440,000
16/10/2020 22,400 -0.10 -0.45 22,500 22,600 22,300 2,600 58,240,000
15/10/2020 22,400 -0.20 -0.89 22,600 22,700 22,300 35,600 797,440,000
14/10/2020 22,500 -0.10 -0.44 22,600 22,600 22,500 2,170 48,825,000
13/10/2020 22,500 0.00 ■■ 0.00 22,500 22,600 22,400 23,700 533,250,000
12/10/2020 22,500 0.10 0.44 22,400 22,600 22,400 2,270 51,075,000
09/10/2020 22,500 0.00 ■■ 0.00 22,500 22,600 22,300 13,000 292,500,000
08/10/2020 22,400 -0.10 -0.45 22,500 22,800 22,400 4,980 111,552,000
07/10/2020 22,400 -0.10 -0.45 22,500 22,500 22,300 2,010 45,024,000
06/10/2020 22,500 -0.40 -1.78 22,900 23,000 22,200 34,700 780,750,000
05/10/2020 23,000 0.50 2.17 22,500 23,000 22,500 25,100 577,300,000
02/10/2020 22,500 0.70 3.11 21,800 23,000 22,200 7,770 174,825,000
01/10/2020 22,200 1.10 4.95 21,100 22,200 21,400 72,500 1,609,500,000
30/09/2020 21,200 0.40 1.89 20,800 21,400 20,800 1,260 26,712,000
29/09/2020 20,700 -0.20 -0.97 20,900 20,900 20,700 3,360 69,552,000
28/09/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,800 5,000 105,000,000
25/09/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,800 50,000 1,050,000,000
24/09/2020 21,100 0.00 ■■ 0.00 21,100 21,100 21,000 400 8,440,000
23/09/2020 21,100 -0.10 -0.47 21,200 21,300 21,000 1,810 38,191,000
22/09/2020 21,200 -0.30 -1.42 21,500 21,300 21,100 1,970 41,764,000
21/09/2020 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 22,900 492,350,000
18/09/2020 21,500 0.10 0.47 21,400 21,700 21,300 1,960 42,140,000
17/09/2020 21,300 0.00 ■■ 0.00 21,300 21,500 21,300 26,100 555,930,000
16/09/2020 21,300 0.20 0.94 21,100 21,800 21,200 45,500 969,150,000
15/09/2020 21,200 0.40 1.89 20,800 21,200 20,900 17,400 368,880,000
14/09/2020 20,800 -0.20 -0.96 21,000 21,000 20,800 2,130 44,304,000
11/09/2020 21,000 0.10 0.48 20,900 21,200 20,900 12,200 256,200,000
10/09/2020 21,000 0.20 0.95 20,800 21,100 20,800 2,760 57,960,000
09/09/2020 21,000 0.20 0.95 20,800 21,000 20,800 14,600 306,600,000
08/09/2020 20,900 0.10 0.48 20,800 21,000 20,700 1,420 29,678,000
07/09/2020 21,000 0.40 1.90 20,600 22,700 20,700 1,150 24,150,000
04/09/2020 20,800 0.30 1.44 20,500 20,800 20,500 19,400 403,520,000
03/09/2020 20,700 0.00 ■■ 0.00 20,700 20,700 20,400 21,800 451,260,000
01/09/2020 20,900 0.20 0.96 20,700 20,900 20,400 1,670 34,903,000
31/08/2020 20,500 -0.60 -2.93 21,100 21,100 20,300 24,800 508,400,000
28/08/2020 21,200 0.10 0.47 21,100 21,300 20,900 39,400 835,280,000
27/08/2020 21,200 0.00 ■■ 0.00 21,200 21,200 20,900 19,900 421,880,000
26/08/2020 21,300 -0.50 -2.35 21,800 21,600 21,000 1,860 39,618,000
25/08/2020 21,900 1.20 5.48 20,700 23,400 20,700 3,440 75,336,000
24/08/2020 20,700 0.10 0.48 20,600 21,000 20,500 42,800 885,960,000
21/08/2020 20,500 -0.50 -2.44 21,000 21,000 20,400 26,300 539,150,000
20/08/2020 21,000 0.40 1.90 20,600 21,400 20,800 40,500 850,500,000
19/08/2020 20,800 0.40 1.92 20,400 20,900 20,300 5,020 104,416,000
18/08/2020 20,300 0.00 ■■ 0.00 20,300 21,000 20,000 7,210 146,363,000
17/08/2020 20,500 0.40 1.95 20,100 20,500 20,100 37,000 758,500,000
14/08/2020 20,100 0.40 1.99 19,700 20,500 19,800 5,710 114,771,000
13/08/2020 20,300 1.50 7.39 18,800 20,300 18,900 116,500 2,364,950,000
12/08/2020 18,900 0.20 1.06 18,700 18,900 18,700 21,000 396,900,000
11/08/2020 18,800 0.30 1.60 18,500 18,900 18,600 2,460 46,248,000
10/08/2020 18,600 0.10 0.54 18,500 18,800 18,500 23,900 444,540,000
07/08/2020 18,500 -0.10 -0.54 18,600 18,600 18,500 19,300 357,050,000
06/08/2020 18,600 0.20 1.08 18,400 18,600 18,400 2,050 38,130,000
05/08/2020 18,500 0.10 0.54 18,400 18,500 18,300 940 17,390,000
04/08/2020 18,400 0.00 ■■ 0.00 18,400 18,600 18,400 43,000 791,200,000
03/08/2020 18,500 0.10 0.54 18,400 18,500 18,400 13,600 251,600,000
31/07/2020 18,300 -0.20 -1.09 18,500 18,500 18,300 10,000 183,000,000
30/07/2020 18,600 0.40 2.15 18,200 18,600 18,500 4,400 81,840,000
29/07/2020 18,200 -0.30 -1.65 18,500 18,400 18,000 10,500 191,100,000
28/07/2020 18,500 0.30 1.62 18,200 18,500 18,000 1,790 33,115,000
27/07/2020 17,900 -0.90 -5.03 18,800 18,700 17,900 23,000 411,700,000
24/07/2020 18,800 -0.10 -0.53 18,900 18,900 18,500 23,000 432,400,000
23/07/2020 18,900 -0.10 -0.53 19,000 18,900 18,900 15,600 294,840,000
22/07/2020 19,000 0.20 1.05 18,800 19,000 18,900 16,600 315,400,000
21/07/2020 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 10 188,000
20/07/2020 18,800 -0.10 -0.53 18,900 19,000 18,800 17,500 329,000,000
17/07/2020 18,800 -0.20 -1.06 19,000 19,000 18,800 15,800 297,040,000
16/07/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,010 19,190,000
15/07/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 8,100 153,900,000
14/07/2020 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 5,700 108,300,000
13/07/2020 19,000 0.10 0.53 18,900 19,000 19,000 3,500 66,500,000
10/07/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,800 15,000 283,500,000
09/07/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 520 9,828,000
08/07/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 2,590 48,951,000
07/07/2020 18,900 0.10 0.53 18,800 18,900 18,900 300 5,670,000
06/07/2020 18,700 -0.10 -0.53 18,800 18,800 18,700 80 1,496,000
03/07/2020 18,800 0.30 1.60 18,500 19,000 18,700 4,900 92,120,000
02/07/2020 18,500 -0.50 -2.70 19,000 18,700 18,300 12,600 233,100,000
01/07/2020 19,000 -0.10 -0.53 19,100 19,000 18,900 210 3,990,000
30/06/2020 18,800 0.50 2.66 18,300 19,400 18,200 3,590 67,492,000
29/06/2020 18,300 -0.60 -3.28 18,900 18,400 18,200 1,340 24,522,000
26/06/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 1,300 24,570,000
25/06/2020 18,900 -0.10 -0.53 19,000 19,000 18,500 30,000 567,000,000
24/06/2020 19,000 -0.20 -1.05 19,200 19,200 19,000 2,200 41,800,000
23/06/2020 19,100 0.10 0.52 19,000 19,200 19,100 1,000 19,100,000
22/06/2020 19,000 0.30 1.58 18,700 19,100 18,800 14,500 275,500,000
19/06/2020 19,300 0.80 4.15 18,500 19,300 18,500 10,000 193,000,000
18/06/2020 18,600 0.00 ■■ 0.00 18,600 18,800 18,300 10,900 202,740,000
17/06/2020 18,500 -0.50 -2.70 19,000 18,700 18,500 630 11,655,000
16/06/2020 19,000 0.20 1.05 18,800 19,100 18,800 6,600 125,400,000
15/06/2020 18,800 -0.20 -1.06 19,000 19,000 18,500 8,700 163,560,000
12/06/2020 19,100 -0.30 -1.57 19,400 19,100 18,800 1,010 19,291,000
11/06/2020 19,000 -0.70 -3.68 19,700 20,200 19,000 4,820 91,580,000
10/06/2020 19,700 0.00 ■■ 0.00 19,700 19,900 19,500 10,900 214,730,000
09/06/2020 19,600 0.10 0.51 19,500 19,800 19,500 18,000 352,800,000
08/06/2020 19,500 0.20 1.03 19,300 19,700 19,400 38,700 754,650,000
06/06/2020 19,400 0.10 0.52 19,300 19,400 19,000 2,890 56,066,000
05/06/2020 19,400 0.10 0.52 19,300 19,400 19,000 2,890 56,066,000
04/06/2020 19,300 0.10 0.52 19,200 19,400 19,200 2,080 40,144,000
03/06/2020 19,300 0.30 1.55 19,000 19,400 19,100 610 11,773,000
02/06/2020 19,200 0.10 0.52 19,100 19,200 18,900 3,460 66,432,000
01/06/2020 19,000 0.10 0.53 18,900 19,200 18,900 2,560 48,640,000
31/05/2020 19,000 0.10 0.53 18,900 19,000 18,800 2,340 44,460,000
29/05/2020 19,000 0.10 0.53 18,900 19,000 18,800 2,340 44,460,000
28/05/2020 18,800 -0.50 -2.66 19,300 19,100 18,800 3,210 60,348,000
27/05/2020 19,200 -0.10 -0.52 19,300 19,400 19,000 4,840 92,928,000
26/05/2020 19,100 0.50 2.62 18,600 19,600 18,500 5,860 111,926,000
25/05/2020 18,900 0.90 4.76 18,000 19,500 18,000 5,850 110,565,000
24/05/2020 17,800 -0.20 -1.12 18,000 18,200 17,800 1,690 30,082,000
22/05/2020 17,800 -0.20 -1.12 18,000 18,200 17,800 1,690 30,082,000
21/05/2020 18,100 0.40 2.21 17,700 18,100 17,700 4,580 82,898,000
20/05/2020 18,000 0.40 2.22 17,600 18,000 17,400 1,170 21,060,000
19/05/2020 17,600 0.20 1.14 17,400 18,000 17,500 1,680 29,568,000
18/05/2020 17,500 -0.10 -0.57 17,600 17,600 17,100 900 15,750,000
17/05/2020 17,300 -0.80 -4.62 18,100 18,100 17,200 3,990 69,027,000
15/05/2020 17,300 -0.80 -4.62 18,100 18,100 17,200 3,990 69,027,000
14/05/2020 18,100 -0.20 -1.10 18,300 18,200 17,900 2,940 53,214,000
13/05/2020 18,200 -0.30 -1.65 18,500 18,500 18,000 5,710 103,922,000
12/05/2020 18,600 0.50 2.69 18,100 18,700 18,200 3,520 65,472,000
11/05/2020 18,300 0.40 2.19 17,900 18,300 18,000 5,490 100,467,000
10/05/2020 19,800 0.00 ■■ 0.00 19,800 20,200 19,000 7,430 147,114,000
08/05/2020 19,800 0.00 ■■ 0.00 19,800 20,200 19,000 7,430 147,114,000
07/05/2020 19,900 0.30 1.51 19,600 19,900 19,700 2,010 39,999,000
06/05/2020 19,700 -0.50 -2.54 20,200 20,300 19,000 1,260 24,822,000
05/05/2020 19,800 0.00 ■■ 0.00 19,800 20,500 19,800 5,980 118,404,000
04/05/2020 20,000 1.50 7.50 18,500 20,000 18,700 3,560 71,200,000
01/05/2020 18,700 0.30 1.60 18,400 18,800 18,500 970 18,139,000
30/04/2020 18,700 0.30 1.60 18,400 18,800 18,500 970 18,139,000
29/04/2020 18,700 0.30 1.60 18,400 18,800 18,500 970 18,139,000
28/04/2020 18,600 0.60 3.23 18,000 18,600 18,200 750 13,950,000
27/04/2020 18,500 0.50 2.70 18,000 18,500 17,700 1,960 36,260,000
26/04/2020 18,000 0.20 1.11 17,800 18,000 18,000 3,710 66,780,000
24/04/2020 18,000 0.20 1.11 17,800 18,000 18,000 3,710 66,780,000
23/04/2020 17,800 0.30 1.69 17,500 17,800 17,800 10 178,000
22/04/2020 17,800 0.30 1.69 17,500 17,800 17,800 10 178,000
21/04/2020 17,500 -0.40 -2.29 17,900 17,700 17,200 530 9,275,000
20/04/2020 17,700 0.10 0.56 17,600 18,200 17,700 30 531,000
19/04/2020 17,600 0.20 1.14 17,400 17,700 17,500 440 7,744,000
17/04/2020 17,600 0.20 1.14 17,400 17,700 17,500 440 7,744,000
16/04/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 490 8,575,000
15/04/2020 17,400 0.70 4.02 16,700 17,500 17,400 130 2,262,000
14/04/2020 17,000 0.50 2.94 16,500 17,000 16,500 520 8,840,000
13/04/2020 16,600 0.30 1.81 16,300 16,600 16,300 230 3,818,000
12/04/2020 16,500 0.30 1.82 16,200 16,500 16,200 270 4,455,000
10/04/2020 16,500 0.30 1.82 16,200 16,500 16,200 270 4,455,000
09/04/2020 16,900 0.90 5.33 16,000 16,900 16,200 570 9,633,000
08/04/2020 16,000 0.10 0.63 15,900 16,500 15,800 280 4,480,000
07/04/2020 15,800 0.20 1.27 15,600 16,500 15,700 610 9,638,000
06/04/2020 15,500 -0.30 -1.94 15,800 15,900 15,300 2,570 39,835,000
05/04/2020 15,800 0.80 5.06 15,000 16,000 15,800 60 948,000
03/04/2020 15,800 0.80 5.06 15,000 16,000 15,800 60 948,000
02/04/2020 15,500 0.20 1.29 15,300 15,500 14,800 1,020 15,810,000
01/04/2020 15,500 0.20 1.29 15,300 15,500 14,800 1,020 15,810,000
31/03/2020 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 630 9,639,000
30/03/2020 15,300 -0.60 -3.92 15,900 15,400 15,300 290 4,437,000
29/03/2020 15,800 0.10 0.63 15,700 16,000 15,800 160 2,528,000
27/03/2020 15,800 0.10 0.63 15,700 16,000 15,800 160 2,528,000
26/03/2020 15,700 0.10 0.64 15,600 15,800 15,600 710 11,147,000
25/03/2020 15,600 0.10 0.64 15,500 15,600 15,500 300 4,680,000
24/03/2020 15,700 0.60 3.82 15,100 15,700 15,000 1,660 26,062,000
23/03/2020 14,300 -2.50 -17.48 16,800 17,000 14,300 5,190 74,217,000
22/03/2020 16,800 0.10 0.60 16,700 16,800 16,800 370 6,216,000
20/03/2020 16,800 0.10 0.60 16,700 16,800 16,800 370 6,216,000
19/03/2020 16,700 0.10 0.60 16,600 16,800 16,700 780 13,026,000
18/03/2020 16,600 -0.20 -1.20 16,800 16,800 16,600 320 5,312,000
17/03/2020 16,800 -0.20 -1.19 17,000 17,000 16,800 1,880 31,584,000
16/03/2020 17,000 0.10 0.59 16,900 17,000 16,900 3,800 64,600,000
13/03/2020 16,900 -0.50 -2.96 17,400 16,900 16,900 1,500 25,350,000
12/03/2020 17,300 -17.40 -100.58 17,400 0 0 0 0
11/03/2020 17,300 0.30 1.73 17,000 17,500 17,300 2,700 46,710,000
10/03/2020 18,000 1.00 5.56 17,000 18,000 17,000 240 4,320,000
09/03/2020 17,000 -0.50 -2.94 17,500 17,000 17,000 260 4,420,000
06/03/2020 17,900 0.50 2.79 17,400 17,900 17,400 630 11,277,000
05/03/2020 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 3,000 52,200,000
04/03/2020 17,500 0.50 2.86 17,000 17,500 17,100 680 11,900,000
03/03/2020 17,000 0.10 0.59 16,900 17,100 16,800 1,310 22,270,000
02/03/2020 16,800 -0.20 -1.19 17,000 17,000 16,800 680 11,424,000
28/02/2020 17,000 -0.50 -2.94 17,500 17,400 17,000 1,710 29,070,000
27/02/2020 17,500 0.50 2.86 17,000 17,500 17,400 310 5,425,000
26/02/2020 17,000 0.40 2.35 16,600 17,000 17,000 50 850,000
25/02/2020 17,500 0.00 ■■ 0.00 17,500 17,500 16,500 20,200 353,500,000
24/02/2020 17,500 -0.50 -2.86 18,000 17,500 17,500 210 3,675,000
21/02/2020 18,000 -0.20 -1.11 18,200 18,000 18,000 7,800 140,400,000
20/02/2020 18,000 0.10 0.56 17,900 20,100 17,900 720 12,960,000
19/02/2020 24,000 0.20 0.83 23,800 24,000 23,500 4,520 108,480,000
18/02/2020 23,700 0.20 0.84 23,500 24,000 23,600 2,400 56,880,000
17/02/2020 23,600 0.70 2.97 22,900 23,800 23,100 40,700 960,520,000
15/02/2020 23,100 1.00 4.33 22,100 23,100 22,700 250 5,775,000
14/02/2020 23,100 1.00 4.33 22,100 23,100 22,700 250 5,775,000
13/02/2020 23,100 -0.50 -2.16 23,600 23,100 20,600 750 17,325,000
12/02/2020 23,100 -0.70 -3.03 23,800 23,900 23,000 1,830 42,273,000
11/02/2020 23,700 0.40 1.69 23,300 23,800 23,700 130 3,081,000
10/02/2020 23,800 1.80 7.56 22,000 23,800 22,500 3,450 82,110,000
09/02/2020 22,000 -0.30 -1.36 22,300 22,000 22,000 100 2,200,000
07/02/2020 22,000 -0.30 -1.36 22,300 22,000 22,000 100 2,200,000
06/02/2020 22,500 0.40 1.78 22,100 22,500 22,100 220 4,950,000
05/02/2020 22,200 0.50 2.25 21,700 22,200 21,900 630 13,986,000
04/02/2020 21,800 0.30 1.38 21,500 21,800 21,600 930 20,274,000
03/02/2020 21,500 -0.50 -2.33 22,000 21,500 21,500 10 215,000
02/02/2020 22,000 0.10 0.45 21,900 22,100 21,500 900 19,800,000
31/01/2020 22,000 0.10 0.45 21,900 22,100 21,500 900 19,800,000
30/01/2020 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 10 219,000
29/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
28/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
27/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
26/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
24/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
23/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
22/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
21/01/2020 22,000 -0.20 -0.91 22,200 22,100 21,500 5,500 121,000,000
20/01/2020 22,000 -22.20 -100.91 22,200 0 0 0 0
17/01/2020 22,000 -0.10 -0.45 23,000 22,500 22,000 2,300 50,600,000
16/01/2020 22,500 -0.50 -2.22 23,000 22,500 21,800 2,700 60,750,000
15/01/2020 23,000 1.30 5.65 21,700 23,000 23,000 100 2,300,000
14/01/2020 21,600 0.10 0.46 21,500 21,600 21,600 700 15,120,000
13/01/2020 21,600 0.00 ■■ 0.00 21,600 21,900 21,400 210 4,536,000
10/01/2020 21,000 -0.90 -4.29 21,900 23,400 21,000 1,130 23,730,000
09/01/2020 22,000 1.70 7.73 20,300 22,200 21,500 4,900 107,800,000
08/01/2020 21,000 -1.50 -7.14 22,500 21,000 20,000 400 8,400,000
07/01/2020 22,500 -0.40 -1.78 22,900 22,700 22,500 350 7,875,000
06/01/2020 22,500 -1.30 -5.78 23,800 23,200 22,500 2,900 65,250,000
03/01/2020 23,800 1.40 5.88 22,400 23,800 23,800 10 238,000
02/01/2020 23,000 -1.50 -6.52 24,500 24,000 22,200 1,810 41,630,000
31/12/2019 24,500 1.70 6.94 22,800 24,500 24,500 100 2,450,000
30/12/2019 22,700 0.10 0.44 22,600 24,500 22,600 320 7,264,000
27/12/2019 22,500 -0.60 -2.67 23,100 23,100 22,000 19,000 427,500,000
26/12/2019 24,000 -23.10 -96.25 23,100 0 0 0 0
25/12/2019 24,000 0.80 3.33 23,200 24,000 23,000 1,010 24,240,000
24/12/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,100 510 11,781,000
23/12/2019 23,000 -0.50 -2.17 23,500 23,200 23,000 400 9,200,000
20/12/2019 23,500 -0.80 -3.40 24,300 23,500 23,500 110 2,585,000
19/12/2019 24,300 -24.30 -100.00 24,300 0 0 0 0
18/12/2019 24,300 0.80 3.29 23,500 24,300 24,300 10 243,000
17/12/2019 23,500 -0.50 -2.13 24,000 24,000 23,500 590 13,865,000
16/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
13/12/2019 24,000 -0.20 -0.83 24,200 24,000 24,000 2,100 50,400,000
12/12/2019 24,200 0.00 ■■ 0.00 24,200 24,400 24,000 1,800 43,560,000
11/12/2019 24,200 0.60 2.48 23,600 24,200 24,200 100 2,420,000
10/12/2019 23,600 0.10 0.42 23,500 23,600 23,600 100 2,360,000
09/12/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 6,700 157,450,000
06/12/2019 23,500 -0.50 -2.13 24,000 23,600 23,500 2,500 58,750,000
04/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 800 19,200,000
03/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 400 9,600,000
02/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 600 14,400,000
29/11/2019 24,500 0.50 2.04 24,000 24,500 23,900 7,900 193,550,000
28/11/2019 24,000 -0.50 -2.08 24,500 24,100 24,000 2,000 48,000,000
27/11/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 8,500 208,250,000
26/11/2019 24,500 -0.10 -0.41 24,600 24,600 24,500 2,100 51,450,000
25/11/2019 24,600 -24.60 -100.00 24,600 0 0 0 0
22/11/2019 24,600 0.30 1.22 24,300 25,000 24,200 16,900 415,740,000
21/11/2019 24,500 0.20 0.82 24,300 25,000 24,000 12,700 311,150,000
20/11/2019 24,200 0.00 ■■ 0.00 24,200 24,400 24,200 170 4,114,000
19/11/2019 24,300 0.00 ■■ 0.00 24,300 24,300 24,200 1,700 41,310,000
18/11/2019 24,200 -0.10 -0.41 24,300 24,500 24,200 8,300 200,860,000
15/11/2019 24,400 0.00 ■■ 0.00 24,400 24,400 24,300 370 9,028,000
14/11/2019 24,500 0.20 0.82 24,300 24,500 24,400 13,700 335,650,000
13/11/2019 24,300 0.00 ■■ 0.00 24,300 24,500 24,300 13,200 320,760,000
12/11/2019 24,400 0.10 0.41 24,300 24,400 24,300 17,100 417,240,000
11/11/2019 24,000 -0.80 -3.33 24,800 24,600 24,000 2,060 49,440,000
08/11/2019 24,700 0.10 0.40 24,600 25,000 24,500 110 2,717,000
07/11/2019 24,500 0.50 2.04 24,000 24,800 24,400 12,400 303,800,000
06/11/2019 24,200 0.30 1.24 23,900 24,200 24,000 1,150 27,830,000
05/11/2019 23,900 -0.10 -0.42 24,000 24,000 23,800 8,500 203,150,000
04/11/2019 23,800 0.00 ■■ 0.00 23,800 24,500 23,800 7,000 166,600,000
01/11/2019 23,900 0.40 1.67 23,500 23,900 23,600 4,100 97,990,000
31/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,100 8,000 191,200,000
30/10/2019 23,900 -0.60 -2.51 24,500 23,900 23,900 300 7,170,000
29/10/2019 24,400 -0.10 -0.41 24,500 25,000 24,400 100 2,440,000
28/10/2019 24,500 0.10 0.41 24,400 25,000 24,500 5,400 132,300,000
25/10/2019 24,700 0.60 2.43 24,100 24,700 24,100 18,300 452,010,000
24/10/2019 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 550 13,255,000
23/10/2019 24,100 0.10 0.41 24,000 24,100 24,000 7,500 180,750,000
22/10/2019 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 7,100 170,400,000
21/10/2019 24,200 0.10 0.41 24,100 24,200 24,000 2,300 55,660,000
18/10/2019 24,300 0.30 1.23 24,000 24,300 24,000 530 12,879,000
17/10/2019 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 5,700 136,800,000
16/10/2019 23,900 -0.30 -1.26 24,200 24,300 23,900 2,430 58,077,000
15/10/2019 24,200 -0.10 -0.41 24,300 24,300 24,200 360 8,712,000
14/10/2019 24,300 -0.20 -0.82 24,500 24,500 24,200 15,300 371,790,000
11/10/2019 24,500 0.20 0.82 24,300 24,600 24,300 15,300 374,850,000
10/10/2019 24,600 0.70 2.85 23,900 24,600 24,000 2,130 52,398,000
09/10/2019 23,900 0.10 0.42 23,800 23,900 23,900 3,600 86,040,000
08/10/2019 24,000 0.70 2.92 23,300 24,000 23,300 13,400 321,600,000
07/10/2019 23,300 0.00 ■■ 0.00 23,300 23,500 23,200 22,600 526,580,000
04/10/2019 23,300 0.00 ■■ 0.00 23,300 23,700 23,200 8,400 195,720,000
03/10/2019 23,500 0.20 0.85 23,300 23,500 23,000 11,300 265,550,000
02/10/2019 23,200 0.10 0.43 23,100 23,600 23,200 5,100 118,320,000
01/10/2019 23,500 0.40 1.70 23,100 23,500 23,100 550 12,925,000
30/09/2019 23,100 0.10 0.43 23,000 23,200 23,000 610 14,091,000
27/09/2019 23,000 -0.10 -0.43 23,100 23,200 22,900 21,500 494,500,000
26/09/2019 23,000 -0.10 -0.43 23,100 23,400 23,000 24,400 561,200,000
25/09/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 1,220 28,426,000
24/09/2019 23,300 -0.80 -3.43 24,100 24,200 22,800 8,630 201,079,000
23/09/2019 24,000 -0.40 -1.67 24,400 24,300 23,900 29,800 715,200,000
20/09/2019 24,400 0.00 ■■ 0.00 24,400 24,500 24,200 1,870 45,628,000
19/09/2019 24,500 0.40 1.63 24,100 24,500 24,200 740 18,130,000
18/09/2019 24,600 0.90 3.66 23,700 24,600 23,700 21,200 521,520,000
17/09/2019 23,500 -0.20 -0.85 23,700 23,900 23,500 3,750 88,125,000
16/09/2019 23,800 0.20 0.84 23,600 24,000 23,400 1,510 35,938,000
13/09/2019 23,500 -0.50 -2.13 24,000 24,200 23,300 32,400 761,400,000
12/09/2019 24,300 1.00 4.12 23,300 24,300 23,800 16,200 393,660,000
11/09/2019 23,800 0.80 3.36 23,000 23,800 22,800 2,000 47,600,000
10/09/2019 22,700 -1.40 -6.17 24,100 24,000 22,500 8,870 201,349,000
09/09/2019 23,200 -1.80 -7.76 25,000 25,400 23,000 62,600 1,452,320,000
06/09/2019 25,100 -0.60 -2.39 25,700 25,600 24,800 31,200 783,120,000
05/09/2019 25,000 -0.80 -3.20 25,800 26,200 25,000 5,160 129,000,000
04/09/2019 26,000 -1.30 -5.00 27,300 26,300 25,300 3,670 95,420,000
03/09/2019 26,500 -1.10 -4.15 27,600 27,900 26,000 8,310 220,215,000
30/08/2019 28,000 1.90 6.79 26,100 28,300 26,100 21,130 591,640,000
29/08/2019 26,000 0.10 0.38 25,900 26,500 25,900 3,590 93,340,000
28/08/2019 26,100 1.20 4.60 24,900 27,000 24,600 17,560 458,316,000
27/08/2019 24,900 0.00 ■■ 0.00 24,900 25,300 24,800 3,070 76,443,000
26/08/2019 24,900 0.30 1.20 24,600 25,300 24,600 3,480 86,652,000
23/08/2019 24,400 0.10 0.41 24,300 25,000 24,300 1,080 26,352,000
22/08/2019 24,800 0.50 2.02 24,300 25,000 24,300 1,940 48,112,000
21/08/2019 24,000 -1.00 -4.17 25,000 25,000 24,000 8,050 193,200,000
20/08/2019 24,900 0.10 0.40 24,800 25,300 24,500 10,380 258,462,000
19/08/2019 24,400 0.10 0.41 24,300 25,800 24,300 7,190 175,436,000
16/08/2019 24,200 1.30 5.37 22,900 24,600 23,700 8,070 195,294,000
15/08/2019 23,500 1.00 4.26 22,500 23,800 22,300 6,040 141,940,000
14/08/2019 22,500 -0.70 -3.11 23,200 23,200 22,100 7,020 157,950,000
13/08/2019 23,000 -0.70 -3.04 23,700 23,700 22,800 7,920 182,160,000
12/08/2019 23,900 -1.40 -5.86 25,300 25,300 23,200 5,610 134,079,000
09/08/2019 25,000 -0.40 -1.60 25,400 27,500 24,000 6,940 173,500,000
08/08/2019 26,300 3.40 12.93 22,900 26,300 23,000 25,150 661,445,000
07/08/2019 22,400 0.10 0.45 22,300 23,500 22,400 10,960 245,504,000
06/08/2019 23,000 2.30 10.00 20,700 23,300 21,100 11,560 265,880,000
05/08/2019 21,500 1.40 6.51 20,100 21,500 20,100 3,180 68,370,000
01/08/2019 20,300 0.30 1.48 20,000 20,300 20,000 1,360 27,608,000
30/07/2019 20,000 -0.10 -0.50 20,100 20,000 19,600 2,690 53,800,000
29/07/2019 19,600 0.10 0.51 19,500 20,600 19,600 120 2,352,000
26/07/2019 19,500 -0.30 -1.54 19,800 19,700 19,500 120 2,340,000
25/07/2019 19,800 0.10 0.51 19,700 20,000 19,700 400 7,920,000
24/07/2019 19,700 -0.70 -3.55 20,400 19,700 19,700 380 7,486,000
23/07/2019 20,200 -0.30 -1.49 20,500 20,500 20,200 700 14,140,000
22/07/2019 20,500 -0.30 -1.46 20,800 20,700 20,500 120 2,460,000
19/07/2019 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 2,790 57,195,000
18/07/2019 20,500 -0.20 -0.98 20,700 20,600 20,500 220 4,510,000
17/07/2019 20,700 0.00 ■■ 0.00 20,700 21,000 20,500 1,440 29,808,000
16/07/2019 20,900 1.70 8.13 19,200 21,000 19,100 3,420 71,478,000
15/07/2019 19,200 -0.70 -3.65 19,900 19,200 19,200 60 1,152,000
12/07/2019 20,000 0.50 2.50 19,500 20,000 19,900 450 9,000,000
11/07/2019 19,800 0.30 1.52 19,500 19,800 19,500 110 2,178,000
10/07/2019 19,400 0.10 0.52 19,300 19,800 19,400 710 13,774,000
09/07/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 50 965,000
05/07/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 300 5,790,000
04/07/2019 19,100 0.00 ■■ 0.00 19,100 19,500 19,100 300 5,730,000
03/07/2019 19,000 -0.20 -1.05 19,200 19,200 19,000 290 5,510,000
02/07/2019 19,700 0.60 3.05 19,100 19,700 19,200 320 6,304,000
01/07/2019 19,100 0.10 0.52 19,000 20,400 19,100 580 11,078,000
28/06/2019 19,000 -0.60 -3.16 19,600 19,000 19,000 100 1,900,000
27/06/2019 19,400 -0.50 -2.58 19,900 19,800 19,400 700 13,580,000
26/06/2019 19,300 0.30 1.55 19,000 20,500 19,200 880 16,984,000
25/06/2019 19,000 -0.20 -1.05 19,200 19,100 19,000 150 2,850,000
24/06/2019 19,200 0.10 0.52 19,100 19,200 19,200 10 192,000
21/06/2019 19,200 -0.20 -1.04 19,400 19,200 19,000 320 6,144,000
20/06/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10 194,000
19/06/2019 19,500 0.40 2.05 19,100 19,500 19,200 100 1,950,000
18/06/2019 19,200 -0.70 -3.65 19,900 19,200 19,100 80 1,536,000
17/06/2019 19,200 0.20 1.04 19,000 20,000 19,200 150 2,880,000
16/06/2019 18,600 -0.50 -2.69 19,100 19,000 18,600 1,460 27,156,000
14/06/2019 18,600 -0.50 -2.69 19,100 19,000 18,600 1,460 27,156,000
13/06/2019 19,100 0.10 0.52 19,000 19,100 19,100 10 191,000
11/06/2019 19,400 0.30 1.55 19,100 19,400 19,100 570 11,058,000
10/06/2019 19,400 0.30 1.55 19,100 19,400 19,100 570 11,058,000
09/06/2019 19,100 -0.10 -0.52 19,200 19,100 19,000 150 2,865,000
07/06/2019 19,100 -0.10 -0.52 19,200 19,100 19,000 150 2,865,000
06/06/2019 19,100 -0.10 -0.52 19,200 19,200 19,100 150 2,865,000
05/06/2019 19,300 -0.10 -0.52 19,400 19,300 19,200 810 15,633,000
04/06/2019 19,200 -0.40 -2.08 19,600 19,500 19,200 180 3,456,000
03/06/2019 19,600 0.10 0.51 19,500 19,600 19,600 40 784,000
02/06/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 80 1,560,000
31/05/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 80 1,560,000
30/05/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 200 3,900,000
29/05/2019 19,600 -0.60 -3.06 20,200 20,000 19,500 410 8,036,000
28/05/2019 20,000 -0.60 -3.00 20,600 20,500 20,000 590 11,800,000
27/05/2019 20,600 0.90 4.37 19,700 20,600 20,600 130 2,678,000
26/05/2019 19,700 0.20 1.02 19,500 19,700 19,700 50 985,000
24/05/2019 19,700 0.20 1.02 19,500 19,700 19,700 50 985,000
23/05/2019 19,500 0.10 0.51 19,400 19,500 19,500 200 3,900,000
22/05/2019 19,300 0.10 0.52 19,200 19,500 19,300 400 7,720,000
21/05/2019 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 1,000 19,200,000
20/05/2019 19,400 -0.10 -0.52 19,500 19,400 19,200 970 18,818,000
19/05/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 10 195,000
17/05/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 10 195,000
16/05/2019 19,600 -1.10 -5.61 20,700 19,900 19,600 340 6,664,000
15/05/2019 20,700 0.60 2.90 20,100 20,700 20,700 240 4,968,000
14/05/2019 20,700 0.60 2.90 20,100 20,700 20,700 240 4,968,000
13/05/2019 22,000 -0.10 -0.45 22,100 22,300 22,000 700 15,400,000
12/05/2019 22,100 0.10 0.45 22,000 22,100 22,100 50 1,105,000
10/05/2019 22,100 0.10 0.45 22,000 22,100 22,100 50 1,105,000
09/05/2019 22,500 0.10 0.44 22,400 22,500 21,900 860 19,350,000
08/05/2019 22,500 0.30 1.33 22,200 22,500 22,000 450 10,125,000
07/05/2019 22,300 0.50 2.24 21,800 22,400 21,900 1,260 28,098,000
06/05/2019 21,700 -0.30 -1.38 22,000 22,000 21,600 910 19,747,000
05/05/2019 22,000 0.20 0.91 21,800 22,000 21,900 80 1,760,000
03/05/2019 22,000 0.20 0.91 21,800 22,000 21,900 80 1,760,000
02/05/2019 22,000 0.10 0.45 21,900 22,000 21,500 300 6,600,000
01/05/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
30/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
29/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
28/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
26/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
25/04/2019 22,200 1.10 4.95 21,100 22,400 21,200 1,820 40,404,000
24/04/2019 21,000 0.40 1.90 20,600 21,500 20,500 1,270 26,670,000
23/04/2019 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 2,420 49,610,000
22/04/2019 20,500 -0.60 -2.93 21,100 21,000 20,500 730 14,965,000
21/04/2019 21,000 -0.10 -0.48 21,100 21,100 20,900 520 10,920,000
19/04/2019 21,000 -0.10 -0.48 21,100 21,100 20,900 520 10,920,000
18/04/2019 21,500 1.70 7.91 19,800 22,000 19,900 2,610 56,115,000
17/04/2019 20,500 1.20 5.85 19,300 20,700 19,500 840 17,220,000
16/04/2019 19,600 -0.40 -2.04 20,000 19,600 19,200 660 12,936,000
15/04/2019 20,900 0.90 4.31 20,000 20,900 20,000 630 13,167,000
14/04/2019 20,900 0.90 4.31 20,000 20,900 20,000 630 13,167,000
12/04/2019 20,900 0.90 4.31 20,000 20,900 20,000 630 13,167,000
11/04/2019 20,000 -0.50 -2.50 20,500 20,000 20,000 1,440 28,800,000
10/04/2019 20,300 0.30 1.48 20,000 20,600 20,300 1,720 34,916,000
09/04/2019 20,500 -0.10 -0.49 20,600 20,500 19,900 2,350 48,175,000
08/04/2019 20,500 -0.30 -1.46 20,800 21,000 20,000 2,510 51,455,000
07/04/2019 20,000 0.50 2.50 19,500 21,400 20,000 50 1,000,000
05/04/2019 20,000 0.50 2.50 19,500 21,400 20,000 50 1,000,000
04/04/2019 21,000 1.40 6.67 19,600 21,000 19,500 1,380 28,980,000
03/04/2019 19,500 -0.80 -4.10 20,300 20,000 19,500 540 10,530,000
02/04/2019 20,500 0.50 2.44 20,000 21,900 19,800 420 8,610,000
01/04/2019 19,900 0.10 0.50 19,800 20,100 19,500 2,150 42,785,000
29/03/2019 19,900 1.30 6.53 18,600 21,000 19,000 1,550 30,845,000
28/03/2019 18,900 0.30 1.59 18,600 18,900 18,500 400 7,560,000
27/03/2019 18,500 -0.20 -1.08 18,700 18,700 18,500 660 12,210,000
26/03/2019 18,600 0.00 ■■ 0.00 18,600 19,200 18,600 380 7,068,000
25/03/2019 18,300 -0.20 -1.09 18,500 19,200 18,300 460 8,418,000
22/03/2019 18,400 -0.10 -0.54 18,500 18,500 18,400 330 6,072,000
21/03/2019 18,500 -1.20 -6.49 19,700 18,500 18,500 120 2,220,000
19/03/2019 19,700 1.40 7.11 18,300 19,700 19,700 60 1,182,000
18/03/2019 18,300 -0.20 -1.09 18,500 18,300 18,200 550 10,065,000
14/03/2019 18,500 0.50 2.70 18,000 18,500 18,500 440 8,140,000
13/03/2019 18,000 -0.50 -2.78 18,500 18,800 17,900 590 10,620,000
12/03/2019 18,900 0.60 3.17 18,300 18,900 18,000 470 8,883,000
08/03/2019 18,200 0.00 ■■ 0.00 18,200 18,800 18,200 220 4,004,000
07/03/2019 18,000 0.40 2.22 17,600 18,500 18,000 170 3,060,000
06/03/2019 17,600 -0.90 -5.11 18,500 17,600 17,600 60 1,056,000
28/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 720 13,320,000
27/02/2019 18,500 -1.40 -7.57 19,900 18,500 18,400 3,390 62,715,000
26/02/2019 19,900 1.10 5.53 18,800 19,900 19,900 80 1,592,000
22/02/2019 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 60 1,110,000
21/02/2019 18,800 -0.10 -0.53 18,900 18,800 18,500 300 5,640,000
20/02/2019 18,900 0.70 3.70 18,200 18,900 18,900 50 945,000
19/02/2019 18,200 -1.10 -6.04 19,300 18,200 18,200 10 182,000
14/02/2019 19,300 -0.90 -4.66 20,200 19,300 19,300 100 1,930,000
11/02/2019 20,000 1.00 5.00 19,000 20,300 20,000 70 1,400,000
01/02/2019 19,000 0.10 0.53 18,900 19,000 18,700 60 1,140,000
30/01/2019 18,900 0.60 3.17 18,300 18,900 18,900 50 945,000
29/01/2019 18,000 0.00 ■■ 0.00 18,000 20,000 18,000 550 9,900,000
28/01/2019 18,000 -2.80 -15.56 20,800 18,000 18,000 260 4,680,000
25/01/2019 20,800 2.60 12.50 18,200 20,800 20,800 90 1,872,000
24/01/2019 18,000 0.00 ■■ 0.00 18,000 18,400 18,000 180,000 3,240,000,000
23/01/2019 18,000 -0.90 -5.00 18,900 18,000 18,000 10,000 180,000,000
22/01/2019 18,900 1.70 8.99 17,200 18,900 18,900 80,000 1,512,000,000
02/01/2019 18,100 -18.10 -100.00 18,100 0 0 0 0
28/12/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
27/12/2018 18,100 0.80 4.42 17,300 18,100 18,100 1,200 21,720,000
26/12/2018 18,000 -0.60 -3.33 18,600 18,100 16,500 5,000 90,000,000
25/12/2018 18,600 0.50 2.69 18,100 18,600 18,600 1,200 22,320,000
24/12/2018 18,300 0.30 1.64 18,000 18,400 17,100 700 12,810,000
21/12/2018 18,000 -0.70 -3.89 18,700 18,000 18,000 100 1,800,000
20/12/2018 18,900 -18.70 -98.94 18,700 0 0 0 0
19/12/2018 18,900 -18.70 -98.94 18,700 0 0 0 0
18/12/2018 18,900 0.50 2.65 18,400 18,900 16,900 800 15,120,000
17/12/2018 18,400 -0.10 -0.54 18,500 18,400 18,400 400 7,360,000
14/12/2018 18,400 0.00 ■■ 0.00 18,400 18,700 18,400 2,700 49,680,000
13/12/2018 18,100 -1.30 -7.18 19,400 19,200 16,800 4,200 76,020,000
12/12/2018 19,400 0.80 4.12 18,600 19,400 19,400 1,500 29,100,000
11/12/2018 18,900 -0.40 -2.12 19,300 18,900 16,500 900 17,010,000
10/12/2018 19,300 0.10 0.52 19,200 19,300 19,200 700 13,510,000
07/12/2018 19,300 0.20 1.04 19,100 19,300 19,000 1,200 23,160,000
06/12/2018 18,800 0.30 1.60 18,500 19,900 18,700 10,000 188,000,000
05/12/2018 18,500 0.10 0.54 18,400 18,700 18,400 3,500 64,750,000
04/12/2018 18,400 0.00 ■■ 0.00 18,400 18,700 18,400 16,600 305,440,000
03/12/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,300 26,800 490,440,000
30/11/2018 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 1,700 31,110,000
29/11/2018 18,400 0.30 1.63 18,100 18,400 18,100 7,400 136,160,000
28/11/2018 18,100 -0.30 -1.66 18,400 18,400 18,000 7,600 137,560,000
27/11/2018 18,400 0.50 2.72 17,900 18,400 18,400 1,100 20,240,000
26/11/2018 17,500 -0.60 -3.43 18,100 18,900 17,500 9,300 162,750,000
23/11/2018 18,000 -0.20 -1.11 18,200 18,200 18,000 4,300 77,400,000
22/11/2018 18,000 -0.20 -1.11 18,200 18,400 18,000 1,600 28,800,000
21/11/2018 17,900 0.00 ■■ 0.00 17,900 18,400 17,900 2,100 37,590,000
20/11/2018 17,600 -0.70 -3.98 18,300 18,000 17,600 3,900 68,640,000
19/11/2018 17,900 0.00 ■■ 0.00 17,900 19,400 17,900 4,800 85,920,000
16/11/2018 17,900 0.30 1.68 17,600 17,900 17,900 2,200 39,380,000
15/11/2018 17,300 0.30 1.73 17,000 18,300 17,100 9,200 159,160,000
14/11/2018 16,900 -0.10 -0.59 17,000 17,000 16,900 9,800 165,620,000
13/11/2018 16,900 -0.20 -1.18 17,100 17,000 16,900 22,900 387,010,000
12/11/2018 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 5,800 98,600,000
09/11/2018 17,200 -0.10 -0.58 17,300 17,300 16,800 11,900 204,680,000
08/11/2018 17,000 0.10 0.59 16,900 17,400 17,000 2,700 45,900,000
07/11/2018 16,800 -0.20 -1.19 17,000 16,900 16,800 5,500 92,400,000
06/11/2018 16,900 -0.50 -2.96 17,400 17,100 16,900 3,800 64,220,000
05/11/2018 17,400 0.60 3.45 16,800 17,400 17,400 1,600 27,840,000
02/11/2018 16,800 -0.10 -0.60 16,900 16,800 16,800 4,800 80,640,000
01/11/2018 16,600 -0.20 -1.20 16,800 17,400 16,600 8,700 144,420,000
31/10/2018 16,800 -0.10 -0.60 16,900 16,800 16,600 3,200 53,760,000
30/10/2018 16,600 0.00 ■■ 0.00 16,600 16,900 16,600 2,600 43,160,000
29/10/2018 16,900 0.10 0.59 16,800 17,000 16,000 4,100 69,290,000
26/10/2018 16,800 -0.50 -2.98 17,300 16,800 16,800 3,100 52,080,000
25/10/2018 16,800 -0.10 -0.60 16,900 17,500 16,800 4,200 70,560,000
24/10/2018 16,800 -0.30 -1.79 17,100 17,000 16,800 3,800 63,840,000
23/10/2018 16,800 -0.60 -3.57 17,400 17,300 16,800 5,800 97,440,000
22/10/2018 17,300 0.40 2.31 16,900 17,400 17,300 5,800 100,340,000
19/10/2018 16,900 0.30 1.78 16,600 16,900 16,900 1,200 20,280,000
18/10/2018 17,000 -16.60 -97.65 16,600 0 0 0 0
17/10/2018 17,000 0.10 0.59 16,900 17,000 16,600 5,600 95,200,000
16/10/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1,100 18,590,000
15/10/2018 16,900 0.50 2.96 16,400 16,900 16,900 1,100 18,590,000
12/10/2018 16,400 -0.10 -0.61 16,500 16,400 16,400 5,100 83,640,000
11/10/2018 16,300 -0.40 -2.45 16,700 16,700 16,300 18,400 299,920,000
10/10/2018 16,700 0.00 ■■ 0.00 16,700 16,900 16,600 7,400 123,580,000
09/10/2018 16,400 -0.30 -1.83 16,700 17,000 16,400 3,800 62,320,000
08/10/2018 16,500 -0.40 -2.42 16,900 16,900 16,400 6,400 105,600,000
05/10/2018 16,700 0.30 1.80 16,400 16,900 16,700 3,200 53,440,000
04/10/2018 16,400 0.10 0.61 16,300 16,500 16,400 1,100 18,040,000
03/10/2018 16,400 -0.10 -0.61 16,500 16,500 16,000 7,200 118,080,000
02/10/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
01/10/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,500 24,750,000
28/09/2018 16,500 -0.10 -0.61 16,600 16,500 16,500 1,000 16,500,000
27/09/2018 16,700 0.20 1.20 16,500 16,700 16,500 1,900 31,730,000
26/09/2018 16,700 0.20 1.20 16,500 16,700 16,500 1,100 18,370,000
25/09/2018 16,500 0.30 1.82 16,200 16,500 16,400 200 3,300,000
24/09/2018 16,200 0.10 0.62 16,100 16,200 16,200 3,900 63,180,000
21/09/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 7,800 126,360,000
20/09/2018 16,200 0.60 3.70 15,600 16,200 16,000 1,000 16,200,000
19/09/2018 16,000 -15.60 -97.50 15,600 0 0 0 0
18/09/2018 16,000 -0.40 -2.50 16,400 16,000 15,600 2,500 40,000,000
17/09/2018 16,400 -0.20 -1.22 16,600 16,400 16,400 100 1,640,000
14/09/2018 16,400 -0.20 -1.22 16,600 16,600 16,400 1,000 16,400,000
13/09/2018 16,500 0.30 1.82 16,200 16,700 16,300 1,300 21,450,000
12/09/2018 16,200 0.10 0.62 16,100 16,500 16,100 14,200 230,040,000
11/09/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,100 3,500 56,700,000
10/09/2018 16,100 0.00 ■■ 0.00 16,100 16,300 16,100 3,600 57,960,000
07/09/2018 16,100 0.10 0.62 16,000 16,100 16,100 1,700 27,370,000
06/09/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,100 17,600,000
05/09/2018 16,000 -0.10 -0.63 16,100 16,000 16,000 10,100 161,600,000
04/09/2018 16,000 -0.30 -1.88 16,300 16,300 16,000 4,600 73,600,000
31/08/2018 16,300 0.10 0.61 16,200 16,300 16,300 1,200 19,560,000
30/08/2018 16,200 0.80 4.94 15,400 16,200 16,200 400 6,480,000
29/08/2018 16,100 -0.40 -2.48 16,500 16,100 15,200 3,500 56,350,000
28/08/2018 16,500 0.10 0.61 16,300 16,500 16,500 1,900 31,350,000
27/08/2018 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 5,200 84,760,000
24/08/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 2,500 40,750,000
23/08/2018 16,400 0.10 0.61 16,300 16,400 16,300 12,500 205,000,000
22/08/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 11,400 185,820,000
21/08/2018 16,300 -0.10 -0.61 16,400 16,400 16,100 20,500 334,150,000
20/08/2018 16,700 0.30 1.80 16,400 16,700 16,400 4,900 81,830,000
17/08/2018 16,400 -0.10 -0.61 16,500 16,400 16,400 13,600 223,040,000
16/08/2018 16,400 -0.20 -1.22 16,600 16,600 16,400 10,900 178,760,000
15/08/2018 16,500 -0.20 -1.21 16,700 16,700 16,500 5,700 94,050,000
14/08/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 5,100 84,660,000
13/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2,500 41,750,000
10/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 3,200 53,440,000
09/08/2018 16,500 -0.20 -1.21 16,700 16,700 16,500 11,000 181,500,000
08/08/2018 16,800 0.10 0.60 16,700 16,800 16,700 7,600 127,680,000
07/08/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 10,100 169,680,000
06/08/2018 16,800 0.10 0.60 16,700 16,800 16,700 18,800 315,840,000
03/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 3,700 61,790,000
02/08/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 15,100 250,660,000
01/08/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 7,400 122,840,000
31/07/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2,600 43,420,000
30/07/2018 16,000 -0.90 -5.63 16,900 16,900 16,000 9,800 156,800,000
27/07/2018 16,900 0.10 0.59 16,800 16,900 16,900 1,400 23,660,000
26/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
25/07/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 500 8,400,000
24/07/2018 16,800 -0.10 -0.60 16,900 16,900 16,800 3,800 63,840,000
23/07/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,100 35,490,000
20/07/2018 17,000 -0.20 -1.18 17,200 17,000 16,900 3,400 57,800,000
19/07/2018 16,800 -0.20 -1.19 17,000 17,500 16,800 8,100 136,080,000
18/07/2018 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 5,000 85,000,000
17/07/2018 17,000 -0.20 -1.18 17,200 17,000 17,000 5,900 100,300,000
16/07/2018 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 7,000 119,000,000
13/07/2018 16,500 0.00 ■■ 0.00 16,500 17,400 16,500 5,500 90,750,000
12/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 12,600 207,900,000
11/07/2018 16,500 -0.30 -1.82 16,800 16,500 16,500 8,300 136,950,000
10/07/2018 16,500 0.10 0.61 16,400 17,900 16,500 11,300 186,450,000
09/07/2018 16,300 -0.10 -0.61 16,400 16,500 16,000 10,300 167,890,000
06/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 3,600 59,400,000
05/07/2018 16,000 -0.50 -3.13 16,500 16,700 16,000 15,600 249,600,000
04/07/2018 16,600 -0.10 -0.60 16,700 16,600 16,500 14,000 232,400,000
03/07/2018 16,800 -0.20 -1.19 17,000 17,000 16,500 24,800 416,640,000
02/07/2018 16,900 -0.60 -3.55 17,500 17,300 16,900 7,900 133,510,000
29/06/2018 17,100 -0.10 -0.58 17,200 17,800 17,100 2,100 35,910,000
28/06/2018 17,500 0.40 2.29 17,100 17,700 16,800 5,500 96,250,000
27/06/2018 16,700 -0.70 -4.19 17,400 18,400 16,700 13,800 230,460,000
26/06/2018 16,800 -0.10 -0.60 16,900 18,700 16,800 7,100 119,280,000
25/06/2018 16,900 -1.00 -5.92 17,900 16,900 16,900 900 15,210,000
22/06/2018 16,900 0.00 ■■ 0.00 16,900 18,400 16,900 2,800 47,320,000
21/06/2018 16,600 0.00 ■■ 0.00 16,600 18,800 16,600 18,000 298,800,000
20/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 4,800 80,160,000
19/06/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 9,000 149,400,000
18/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 8,500 141,950,000
15/06/2018 16,700 -0.20 -1.20 16,900 16,700 16,600 12,100 202,070,000
14/06/2018 17,100 0.40 2.34 16,700 17,100 16,600 2,900 49,590,000
13/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 9,600 160,320,000
12/06/2018 16,700 0.10 0.60 16,600 16,800 16,600 8,000 133,600,000
11/06/2018 16,600 -2.40 -14.46 19,000 16,600 16,300 10,100 167,660,000
08/06/2018 19,000 2.30 12.11 16,700 19,000 19,000 600 11,400,000
07/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 3,100 51,770,000
06/06/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 5,400 91,260,000
05/06/2018 17,000 -16.90 -99.41 16,900 0 0 0 0
04/06/2018 17,000 0.30 1.76 16,700 17,000 16,700 2,900 49,300,000
01/06/2018 18,500 0.40 2.16 18,100 18,700 18,500 34,200 632,700,000
31/05/2018 18,500 0.50 2.70 18,000 18,500 18,000 32,900 608,650,000
30/05/2018 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 3,200 57,600,000
29/05/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 5,500 100,100,000
28/05/2018 18,000 -0.60 -3.33 18,600 19,000 18,000 9,400 169,200,000
25/05/2018 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,200 40,920,000
24/05/2018 18,600 0.10 0.54 18,500 18,600 18,500 13,300 247,380,000
23/05/2018 18,600 -0.10 -0.54 18,700 18,700 18,400 8,700 161,820,000
22/05/2018 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 6,400 118,400,000
21/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,100 20,350,000
18/05/2018 18,700 0.20 1.07 18,500 18,700 18,500 3,600 67,320,000
17/05/2018 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 4,400 81,400,000
16/05/2018 18,500 0.00 ■■ 0.00 18,500 18,700 18,500 6,800 125,800,000
15/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,600 29,600,000
14/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,700 31,450,000
11/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,300 24,050,000
10/05/2018 18,500 -0.10 -0.54 18,600 18,600 18,500 3,600 66,600,000
09/05/2018 18,500 0.00 ■■ 0.00 18,500 18,700 18,500 6,400 118,400,000
08/05/2018 18,500 0.20 1.08 18,300 18,500 18,500 1,100 20,350,000
07/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 4,700 86,950,000
04/05/2018 18,500 0.20 1.08 18,300 18,500 18,500 100 1,850,000
03/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,200 11,100 205,350,000
02/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 3,300 61,050,000
27/04/2018 18,400 -0.50 -2.72 18,900 18,500 18,400 2,200 40,480,000
26/04/2018 18,500 -0.50 -2.70 19,000 19,000 18,500 3,600 66,600,000
24/04/2018 19,000 -0.10 -0.53 19,100 19,000 19,000 5,000 95,000,000
23/04/2018 18,900 -0.50 -2.65 19,400 19,600 18,900 15,100 285,390,000
20/04/2018 21,000 2.00 9.52 19,000 21,000 18,900 9,400 197,400,000
19/04/2018 18,900 -0.10 -0.53 19,000 19,000 18,700 23,200 438,480,000
18/04/2018 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 10,800 205,200,000
13/04/2018 18,600 -0.70 -3.76 19,300 19,100 18,600 1,400 26,040,000
12/04/2018 19,100 -0.20 -1.05 19,300 19,300 19,000 4,900 93,590,000
11/04/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 15,600 301,080,000
10/04/2018 19,500 0.10 0.51 19,400 19,500 19,300 23,900 466,050,000
09/04/2018 19,300 0.00 ■■ 0.00 19,300 19,500 19,300 11,100 214,230,000
06/04/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 2,100 40,530,000
05/04/2018 19,300 -0.10 -0.52 19,400 19,300 19,300 100 1,930,000
04/04/2018 19,300 0.00 ■■ 0.00 19,300 21,000 19,300 2,600 50,180,000
03/04/2018 19,200 -0.30 -1.56 19,500 19,500 19,200 4,700 90,240,000
02/04/2018 19,400 -0.10 -0.52 19,500 19,500 19,400 4,900 95,060,000
30/03/2018 19,500 0.10 0.51 19,400 19,500 19,500 600 11,700,000
29/03/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,200 3,000 58,500,000
28/03/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 6,300 122,850,000
27/03/2018 19,500 -1.40 -7.18 20,900 19,500 19,500 100 1,950,000
26/03/2018 20,000 -0.30 -1.50 20,300 21,000 20,000 1,700 34,000,000
23/03/2018 20,200 -1.10 -5.45 21,300 20,500 20,200 4,300 86,860,000
22/03/2018 21,300 0.90 4.23 20,400 21,300 21,300 200 4,260,000
21/03/2018 20,400 -1.00 -4.90 21,400 20,400 20,400 1,000 20,400,000
20/03/2018 21,400 0.60 2.80 20,800 21,400 21,400 600 12,840,000
19/03/2018 20,900 -20.80 -99.52 20,800 0 0 0 0
16/03/2018 20,900 -0.10 -0.48 21,000 20,900 20,700 3,300 68,970,000
15/03/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 600 12,600,000
14/03/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
13/03/2018 21,000 -0.30 -1.43 21,300 21,300 21,000 10,500 220,500,000
12/03/2018 21,500 0.40 1.86 21,100 21,500 21,000 4,200 90,300,000
09/03/2018 21,100 -0.50 -2.37 21,600 21,100 21,100 2,200 46,420,000
08/03/2018 21,200 -21.60 -101.89 21,600 0 0 0 0
07/03/2018 21,200 -1.40 -6.60 22,600 25,600 21,200 8,700 184,440,000
06/03/2018 21,700 -22.60 -104.15 22,600 0 0 0 0
05/03/2018 21,700 -1.10 -5.07 22,800 23,500 21,700 7,200 156,240,000
02/03/2018 23,000 2.50 10.87 20,500 23,500 21,000 40,300 926,900,000
01/03/2018 20,500 0.30 1.46 20,200 20,900 20,500 6,900 141,450,000
28/02/2018 20,500 0.90 4.39 19,600 20,500 20,000 20,500 420,250,000
27/02/2018 19,600 0.10 0.51 19,500 19,600 19,600 4,100 80,360,000
26/02/2018 19,500 0.20 1.03 19,300 19,500 19,300 15,500 302,250,000
22/02/2018 18,800 -0.20 -1.06 19,000 18,800 18,800 1,500 28,200,000
21/02/2018 19,000 0.70 3.68 18,300 19,300 18,600 6,600 125,400,000
13/02/2018 18,000 -18.30 -101.67 18,300 0 0 0 0
12/02/2018 18,000 -0.40 -2.22 18,400 18,500 18,000 4,600 82,800,000
09/02/2018 18,000 -1.00 -5.56 19,000 18,500 18,000 3,100 55,800,000
08/02/2018 19,000 1.00 5.26 18,000 19,000 19,000 2,000 38,000,000
07/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 800 14,400,000
06/02/2018 18,000 -0.40 -2.22 18,400 18,200 18,000 6,100 109,800,000
05/02/2018 18,100 -1.10 -6.08 19,200 18,500 18,100 5,100 92,310,000
02/02/2018 19,200 0.20 1.04 19,000 19,200 19,000 800 15,360,000
01/02/2018 19,000 -0.50 -2.63 19,500 19,000 19,000 14,000 266,000,000
31/01/2018 19,000 0.70 3.68 18,300 20,000 18,300 18,900 359,100,000
30/01/2018 18,500 0.10 0.54 18,400 18,500 18,100 3,800 70,300,000
29/01/2018 18,200 -18.40 -101.10 18,400 0 0 0 0
26/01/2018 18,200 -18.40 -101.10 18,400 0 0 0 0
25/01/2018 18,200 -0.90 -4.95 19,100 18,500 18,200 11,000 200,200,000
24/01/2018 18,600 -3.20 -17.20 21,800 20,000 18,600 1,300 24,180,000
23/01/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
22/01/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
19/01/2018 21,800 2.80 12.84 19,000 21,800 21,800 100 2,180,000
18/01/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
17/01/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,000 19,000,000
16/01/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,500 28,500,000
15/01/2018 19,000 -0.30 -1.58 19,300 19,000 19,000 1,000 19,000,000
12/01/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 3,000 57,900,000
11/01/2018 19,300 -0.20 -1.04 19,500 19,300 19,300 1,900 36,670,000
10/01/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,600 31,200,000
09/01/2018 19,500 -1.00 -5.13 20,500 19,500 19,500 1,000 19,500,000
08/01/2018 20,500 0.90 4.39 19,600 20,500 20,500 500 10,250,000
05/01/2018 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,500 29,400,000
04/01/2018 19,500 -0.50 -2.50 19,700 19,700 19,500 2,700 52,650,000
03/01/2018 20,000 1.10 5.82 19,900 20,900 19,900 9,512 190,240,000
02/01/2018 18,700 0.20 1.08 18,800 19,000 18,600 4,000 74,800,000
29/12/2017 18,600 0.60 3.33 18,000 18,600 18,000 7,100 132,060,000
28/12/2017 18,000 -0.50 -2.70 18,000 18,000 18,000 5,600 100,800,000
27/12/2017 18,500 0.50 2.78 18,400 18,500 18,400 500 9,250,000
26/12/2017 18,000 0.10 0.56 18,000 18,000 18,000 400 7,200,000
25/12/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
22/12/2017 17,500 -0.50 -2.78 18,000 18,000 17,500 5,547 97,072,500
21/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 200 3,600,000
20/12/2017 18,000 0.50 2.86 18,000 18,000 18,000 700 12,600,000
19/12/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 56 980,000
18/12/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 21 367,500
15/12/2017 17,500 -0.20 -1.13 17,500 17,500 17,500 1,000 17,500,000
14/12/2017 17,300 -0.70 -3.89 18,000 18,000 17,300 200 3,460,000
13/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,000 72,000,000
12/12/2017 18,200 0.20 1.11 18,000 18,500 18,000 6,150 111,930,000
11/12/2017 18,000 -0.20 -1.10 18,000 18,000 18,000 100 1,800,000
08/12/2017 18,100 0.10 0.56 19,000 19,000 18,100 1,000 18,100,000
07/12/2017 18,000 -0.90 -4.76 18,000 18,100 18,000 5,777 103,986,000
06/12/2017 19,000 1.00 5.56 18,900 19,000 18,900 900 17,100,000
05/12/2017 18,000 -0.10 -0.55 18,000 18,000 18,000 503 9,054,000
04/12/2017 18,500 0.40 2.21 18,000 18,500 18,000 18,912 349,872,000
01/12/2017 18,100 0.10 0.56 18,000 18,300 18,000 4,386 79,386,600
30/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,300 41,400,000
29/11/2017 18,100 0.30 1.69 18,000 18,100 18,000 900 16,290,000
28/11/2017 19,000 2.00 11.76 17,600 19,000 17,600 700 13,300,000
27/11/2017 17,000 -1.00 -5.56 17,500 17,500 17,000 3,800 64,600,000
24/11/2017 18,000 -0.30 -1.64 18,000 18,000 18,000 1,174 21,132,000
23/11/2017 18,500 0.40 2.21 18,100 18,500 18,100 3,200 59,200,000
22/11/2017 18,000 -0.20 -1.10 18,200 18,700 18,000 13,331 239,958,000
21/11/2017 18,200 -1.20 -6.19 18,400 18,400 18,200 2,500 45,500,000
20/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 100 1,940,000
17/11/2017 19,400 0.90 4.86 19,100 19,400 19,100 300 5,820,000
16/11/2017 18,500 0.50 2.78 18,400 19,500 18,400 2,950 54,575,000
15/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 17,274 310,932,000
14/11/2017 18,000 -2.00 -10.00 19,900 19,900 18,000 4,700 84,600,000
13/11/2017 20,000 2.50 14.29 20,000 20,000 20,000 102 2,040,000
10/11/2017 17,500 -1.00 -5.41 17,600 17,600 17,500 835 14,612,500
09/11/2017 18,500 0.50 2.78 18,500 18,500 18,100 5,850 108,225,000
08/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 300 5,400,000
07/11/2017 18,000 -0.90 -4.76 18,000 18,100 18,000 4,221 75,978,000
06/11/2017 18,900 -0.10 -0.53 18,900 18,900 18,900 100 1,890,000
03/11/2017 19,000 1.00 5.56 19,000 19,000 19,000 5,000 95,000,000
02/11/2017 18,000 -1.70 -8.63 19,200 19,200 18,000 1,600 28,800,000
01/11/2017 19,700 -0.30 -1.50 19,700 19,700 19,700 0 0
31/10/2017 20,000 0.00 ■■ 0.00 21,000 21,000 17,700 400 8,000,000
30/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/10/2017 20,000 3.00 17.65 20,000 20,000 20,000 100 2,000,000
26/10/2017 17,000 -2.00 -10.53 18,400 18,400 17,000 1,900 32,300,000
25/10/2017 19,000 -0.90 -4.52 22,000 22,000 19,000 1,756 33,364,000
24/10/2017 19,900 0.60 3.11 19,900 19,900 19,900 200 3,980,000
23/10/2017 19,300 -0.70 -3.50 19,500 19,500 19,300 205 3,956,500
20/10/2017 20,000 0.90 4.71 20,000 20,000 20,000 100 2,000,000
19/10/2017 19,100 -2.20 -10.33 19,300 19,300 19,100 1,500 28,650,000
18/10/2017 21,300 1.30 6.50 19,900 21,300 19,900 3,221 68,607,300
17/10/2017 20,000 1.30 6.95 19,500 20,300 19,500 5,500 110,000,000
16/10/2017 18,700 -3.20 -14.61 19,000 21,900 18,700 10,700 200,090,000
13/10/2017 21,900 -0.10 -0.45 21,900 21,900 21,900 190 4,161,000
12/10/2017 22,000 3.00 15.79 19,000 22,000 19,000 1,100 24,200,000
11/10/2017 19,000 -2.90 -13.24 19,200 19,200 19,000 1,247 23,693,000
10/10/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
09/10/2017 21,900 2.40 12.31 21,900 21,900 21,900 100 2,190,000
06/10/2017 19,500 -2.50 -11.36 20,000 20,000 19,500 4,729 92,215,500
05/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/10/2017 22,000 1.00 4.76 22,000 22,000 22,000 100 2,200,000
03/10/2017 21,000 -1.50 -6.67 19,700 22,500 19,700 6,993 146,853,000
02/10/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
29/09/2017 22,500 0.50 2.27 22,500 22,500 22,500 500 11,250,000
28/09/2017 22,000 0.50 2.33 22,000 22,000 22,000 184 4,048,000
27/09/2017 21,500 -0.50 -2.27 23,500 23,500 18,800 1,811 38,936,500
26/09/2017 22,000 2.10 10.55 22,000 22,000 22,000 176 3,872,000
25/09/2017 19,900 -2.10 -9.55 19,900 19,900 19,900 1,254 24,954,600
22/09/2017 22,000 -0.10 -0.45 22,000 22,000 21,200 1,377 30,294,000
21/09/2017 22,100 2.00 9.95 20,100 22,100 20,100 5,200 114,920,000
20/09/2017 20,100 -1.90 -8.64 22,300 22,500 20,100 16,063 322,866,300
19/09/2017 22,000 -2.00 -8.33 22,000 22,000 22,000 5,807 127,754,000
18/09/2017 24,000 0.10 0.42 23,500 24,000 23,500 500 12,000,000
15/09/2017 23,900 2.50 11.68 23,000 24,000 23,000 310 7,409,000
14/09/2017 21,400 0.40 1.90 21,500 21,500 21,400 6,300 134,820,000
13/09/2017 21,000 1.00 5.00 20,000 21,000 19,900 5,544 116,424,000
12/09/2017 20,000 0.50 2.56 20,000 20,000 19,600 7,707 154,140,000
11/09/2017 19,500 -1.90 -8.88 19,500 19,500 19,500 2,550 49,725,000
08/09/2017 21,400 -0.10 -0.47 21,300 21,400 21,300 8,252 176,592,800
07/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 5,497 118,185,500
06/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 633 13,609,500
05/09/2017 21,500 0.10 0.47 22,000 22,000 21,500 1,100 23,650,000
01/09/2017 21,400 -0.10 -0.47 22,000 22,000 21,400 800 17,120,000
31/08/2017 21,500 -0.50 -2.27 21,500 21,500 21,500 570 12,255,000
30/08/2017 22,000 -0.50 -2.22 21,700 22,000 21,700 2,600 57,200,000
29/08/2017 22,500 0.80 3.69 22,500 22,500 22,500 3,064 68,940,000
28/08/2017 21,700 -0.40 -1.81 22,500 22,500 21,700 4,483 97,281,100
25/08/2017 22,100 0.10 0.45 22,100 22,200 22,100 1,300 28,730,000
24/08/2017 22,000 0.00 ■■ 0.00 21,600 22,000 21,600 6,400 140,800,000
23/08/2017 22,000 0.50 2.33 22,900 22,900 21,900 1,300 28,600,000
22/08/2017 21,500 -0.50 -2.27 21,900 22,800 21,500 7,004 150,586,000
21/08/2017 22,000 -0.80 -3.51 22,500 22,500 22,000 6,208 136,576,000
18/08/2017 22,800 0.80 3.64 21,900 22,800 21,900 1,230 28,044,000
17/08/2017 22,000 -0.30 -1.35 23,000 23,000 22,000 5,287 116,314,000
16/08/2017 22,300 -1.20 -5.11 22,400 22,400 22,300 6,125 136,587,500
15/08/2017 23,500 0.90 3.98 23,500 23,500 23,500 963 22,630,500
14/08/2017 22,600 -0.40 -1.74 22,800 22,800 22,600 2,701 61,042,600
11/08/2017 23,000 0.50 2.22 23,500 23,500 23,000 1,300 29,900,000
10/08/2017 22,500 -1.50 -6.25 22,900 22,900 22,500 5,638 126,855,000
09/08/2017 24,000 1.20 5.26 23,900 24,000 21,700 4,746 113,904,000
08/08/2017 22,800 -0.10 -0.44 22,500 22,800 22,000 15,416 351,484,800
07/08/2017 22,900 -0.50 -2.14 23,000 23,000 22,100 6,234 142,758,600
04/08/2017 23,400 -0.10 -0.43 22,500 23,400 22,500 14,898 348,613,200
03/08/2017 23,500 -0.50 -2.08 23,800 23,800 23,500 13,652 320,822,000
02/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 4,601 110,424,000
01/08/2017 24,000 0.00 ■■ 0.00 24,400 24,400 23,800 16,530 396,720,000
31/07/2017 24,000 -0.50 -2.04 24,300 24,500 24,000 6,420 154,080,000
28/07/2017 24,500 -0.20 -0.81 24,500 24,500 24,300 10,097 247,376,500
27/07/2017 24,700 0.10 0.41 24,500 25,000 24,200 21,079 520,651,300
26/07/2017 24,600 0.20 0.82 24,300 24,600 24,300 14,189 349,049,400
25/07/2017 24,400 0.10 0.41 24,100 24,500 24,100 12,316 300,510,400
24/07/2017 24,300 -0.20 -0.82 23,900 24,500 23,800 36,884 896,281,200
21/07/2017 24,500 -0.10 -0.41 25,000 25,000 24,000 19,400 475,300,000
20/07/2017 24,600 0.00 ■■ 0.00 24,100 25,000 24,000 23,215 571,089,000
19/07/2017 24,600 0.10 0.41 24,000 24,600 24,000 3,725 91,635,000
18/07/2017 24,500 -0.50 -2.00 24,100 25,100 24,000 9,100 222,950,000
17/07/2017 25,000 -0.40 -1.57 25,000 25,000 24,000 10,533 263,325,000
14/07/2017 25,400 -0.40 -1.55 25,100 25,400 25,000 11,502 292,150,800
13/07/2017 25,800 -0.20 -0.77 25,000 25,800 25,000 10,624 274,099,200
12/07/2017 26,000 1.50 6.12 24,800 26,000 24,500 12,100 314,600,000
11/07/2017 24,500 0.40 1.66 24,400 25,500 24,400 21,240 520,380,000
10/07/2017 24,100 -2.00 -7.66 24,100 24,100 24,100 3,052 73,553,200
07/07/2017 26,100 -0.90 -3.33 26,400 26,400 25,100 5,500 143,550,000
06/07/2017 27,000 3.50 14.89 23,700 27,000 23,700 25,289 682,803,000
05/07/2017 23,500 -0.50 -2.08 24,000 24,500 23,400 26,750 628,625,000
04/07/2017 24,000 -3.30 -12.09 25,000 26,000 24,000 30,530 732,720,000
03/07/2017 27,300 -0.70 -2.50 28,000 28,000 27,000 35,141 959,349,300
30/06/2017 28,000 -1.50 -5.08 29,000 29,000 27,000 33,300 932,400,000
29/06/2017 29,500 -2.50 -7.81 32,000 32,000 28,800 24,531 723,664,500
28/06/2017 32,000 -1.50 -4.48 33,400 33,400 29,100 30,540 977,280,000
27/06/2017 33,500 -0.60 -1.76 33,800 33,800 33,500 32,829 1,099,771,500
26/06/2017 34,100 0.00 ■■ 0.00 35,000 40,000 30,000 139,100 4,743,310,000
04/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
03/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
02/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
01/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
30/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
29/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
28/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
27/11/2016 13,000 -1.00 -7.14 14,000 13,000 13,000 200,000 2,600,000,000
07/01/2013 14,000 2.00 16.67 12,000 14,000 14,000 2,490 34,860,000
28/09/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
27/09/2011 12,000 0.00 ■■ 0.00 0 12,000 12,000 20,000 240,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp