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 Xi Măng La Hiên VVMI
VVMI La Hien Cement Joint Stock Company
Mã CK:      CLH      26.70      +0.10 (+0.37%)      (cập nhật 20:45 01/03/2024)
Đang giao dịch
CLH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/03/2024 26,700 0.10 0.37 26,600 26,700 26,600 220 5,874,000
29/02/2024 26,600 0.00 ■■ 0.00 26,600 26,600 26,500 270 7,182,000
28/02/2024 26,600 -0.10 -0.38 26,700 26,800 26,600 430 11,438,000
27/02/2024 26,700 0.00 ■■ 0.00 26,700 26,700 26,600 490 13,083,000
26/02/2024 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 430 11,481,000
23/02/2024 26,700 -0.10 -0.37 26,800 26,800 26,500 1,110 29,637,000
22/02/2024 26,800 0.00 ■■ 0.00 26,800 27,000 26,600 280 7,504,000
21/02/2024 26,800 0.00 ■■ 0.00 26,800 26,800 26,400 270 7,236,000
20/02/2024 26,800 0.40 1.49 26,400 26,800 26,300 10,700 286,760,000
19/02/2024 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 6,500 171,600,000
16/02/2024 26,400 -0.10 -0.38 26,500 26,400 26,400 100 2,640,000
15/02/2024 26,500 0.30 1.13 26,200 27,000 26,000 23,200 614,800,000
07/02/2024 26,200 0.00 ■■ 0.00 26,200 26,200 26,100 2,800 73,360,000
06/02/2024 26,200 -0.10 -0.38 26,300 26,200 26,200 700 18,340,000
05/02/2024 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 500 13,150,000
02/02/2024 26,300 -0.20 -0.76 26,500 26,300 26,100 2,300 60,490,000
01/02/2024 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
31/01/2024 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 3,700 98,050,000
30/01/2024 26,500 0.20 0.75 26,300 26,700 26,500 400 10,600,000
29/01/2024 26,300 0.10 0.38 26,200 26,900 26,000 8,700 228,810,000
26/01/2024 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1,400 36,680,000
25/01/2024 26,200 0.10 0.38 26,100 26,500 26,200 4,100 107,420,000
24/01/2024 26,100 -0.10 -0.38 26,200 26,400 26,100 5,700 148,770,000
23/01/2024 26,200 0.00 ■■ 0.00 26,200 26,300 26,200 1,100 28,820,000
22/01/2024 26,200 0.00 ■■ 0.00 26,200 26,300 26,200 2,900 75,980,000
19/01/2024 26,200 0.20 0.76 26,000 26,200 25,800 5,100 133,620,000
18/01/2024 26,000 -0.30 -1.15 26,300 26,000 26,000 1,000 26,000,000
17/01/2024 26,300 0.30 1.14 26,000 26,300 26,000 500 13,150,000
16/01/2024 26,000 0.00 ■■ 0.00 26,000 26,000 25,000 9,900 257,400,000
15/01/2024 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
12/01/2024 26,000 0.10 0.38 25,900 26,000 26,000 800 20,800,000
11/01/2024 25,900 0.00 ■■ 0.00 25,900 26,400 25,900 2,600 67,340,000
10/01/2024 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
09/01/2024 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
08/01/2024 25,900 0.80 3.09 25,100 25,900 25,200 4,100 106,190,000
05/01/2024 25,100 0.00 ■■ 0.00 25,100 25,400 25,100 7,100 178,210,000
04/01/2024 25,100 -0.60 -2.39 25,700 25,100 25,100 1,300 32,630,000
03/01/2024 25,700 -0.10 -0.39 25,800 25,800 25,300 1,800 46,260,000
02/01/2024 25,800 0.50 1.94 25,300 26,600 25,500 3,000 77,400,000
29/12/2023 25,300 0.10 0.40 25,200 25,300 25,200 300 7,590,000
28/12/2023 25,200 -0.10 -0.40 25,300 25,300 25,100 10,400 262,080,000
27/12/2023 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
26/12/2023 25,300 0.00 ■■ 0.00 25,300 25,400 25,300 2,400 60,720,000
25/12/2023 25,300 0.40 1.58 24,900 25,500 24,900 10,400 263,120,000
22/12/2023 24,900 -0.50 -2.01 25,400 25,300 24,900 700 17,430,000
21/12/2023 25,400 0.40 1.57 25,000 25,600 25,200 300 7,620,000
20/12/2023 25,000 0.30 1.20 24,700 25,000 24,700 4,300 107,500,000
19/12/2023 24,700 0.10 0.40 24,600 24,700 24,000 2,900 71,630,000
18/12/2023 24,600 -0.20 -0.81 24,800 24,800 23,900 8,300 204,180,000
15/12/2023 24,800 0.30 1.21 24,500 24,800 24,000 2,900 71,920,000
14/12/2023 25,500 0.20 0.78 25,300 25,500 25,100 1,300 33,150,000
13/12/2023 25,300 -0.20 -0.79 25,500 25,500 25,300 1,300 32,890,000
12/12/2023 25,500 0.10 0.39 25,400 25,500 25,200 7,100 181,050,000
11/12/2023 25,400 0.00 ■■ 0.00 25,400 25,500 25,100 4,500 114,300,000
08/12/2023 25,400 0.30 1.18 25,100 25,400 24,800 2,200 55,880,000
07/12/2023 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 1,600 40,160,000
06/12/2023 25,100 0.30 1.20 24,800 25,100 24,900 2,300 57,730,000
05/12/2023 24,800 0.20 0.81 24,600 24,900 24,700 1,700 42,160,000
04/12/2023 24,600 0.10 0.41 24,500 24,600 24,500 1,200 29,520,000
01/12/2023 24,500 0.30 1.22 24,200 24,500 24,200 3,600 88,200,000
30/11/2023 24,500 0.30 1.22 24,200 24,500 23,900 1,400 34,300,000
29/11/2023 24,200 0.00 ■■ 0.00 24,200 0 0 0 0
28/11/2023 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 1,200 29,040,000
27/11/2023 24,200 -0.40 -1.65 24,600 24,500 24,200 900 21,780,000
24/11/2023 24,600 -0.20 -0.81 24,800 24,600 23,600 10,300 253,380,000
23/11/2023 24,800 0.50 2.02 24,300 24,800 24,200 900 22,320,000
22/11/2023 24,300 0.00 ■■ 0.00 24,300 24,400 24,300 4,300 104,490,000
21/11/2023 24,300 -0.50 -2.06 24,800 24,300 24,300 300 7,290,000
20/11/2023 24,800 0.00 ■■ 0.00 24,800 24,800 24,700 1,100 27,280,000
17/11/2023 24,800 0.10 0.40 24,700 24,800 24,400 3,100 76,880,000
16/11/2023 24,700 0.00 ■■ 0.00 24,700 24,800 24,700 1,000 24,700,000
15/11/2023 24,700 0.00 ■■ 0.00 24,700 24,800 24,500 4,100 101,270,000
14/11/2023 24,700 0.00 ■■ 0.00 24,700 24,800 24,700 1,500 37,050,000
13/11/2023 24,700 0.00 ■■ 0.00 24,700 0 0 0 0
10/11/2023 24,700 0.20 0.81 24,500 24,700 24,700 1,700 41,990,000
09/11/2023 24,500 0.20 0.82 24,300 24,700 24,500 8,400 205,800,000
08/11/2023 24,300 -0.10 -0.41 24,400 24,300 24,200 7,000 170,100,000
07/11/2023 24,400 0.00 ■■ 0.00 24,400 24,400 24,300 500 12,200,000
06/11/2023 24,400 0.10 0.41 24,300 24,400 24,300 1,200 29,280,000
03/11/2023 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 600 14,580,000
02/11/2023 24,300 0.10 0.41 24,200 24,300 24,000 7,500 182,250,000
01/11/2023 24,200 -0.10 -0.41 24,300 24,200 24,200 1,600 38,720,000
31/10/2023 24,300 -0.10 -0.41 24,400 24,500 24,200 2,000 48,600,000
30/10/2023 24,400 -0.10 -0.41 24,500 24,600 24,400 5,100 124,440,000
27/10/2023 24,500 0.30 1.22 24,200 24,500 24,500 3,400 83,300,000
26/10/2023 24,200 -0.30 -1.24 24,500 24,500 24,100 1,500 36,300,000
25/10/2023 24,500 -0.40 -1.63 24,900 24,900 24,500 12,500 306,250,000
24/10/2023 24,900 0.80 3.21 24,100 25,000 24,800 1,800 44,820,000
23/10/2023 24,100 -0.30 -1.24 24,400 24,800 24,100 2,300 55,430,000
20/10/2023 24,400 -0.10 -0.41 24,500 24,500 24,300 3,700 90,280,000
19/10/2023 24,500 0.20 0.82 24,300 24,500 24,300 3,800 93,100,000
18/10/2023 24,300 -0.30 -1.23 24,600 24,400 24,200 6,600 160,380,000
17/10/2023 24,600 -0.30 -1.22 24,900 24,900 24,600 2,800 68,880,000
16/10/2023 24,900 -0.10 -0.40 25,000 24,900 24,800 600 14,940,000
13/10/2023 25,000 0.10 0.40 24,900 25,300 24,600 1,700 42,500,000
12/10/2023 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 1,200 29,880,000
11/10/2023 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 1,000 24,900,000
10/10/2023 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 3,100 77,190,000
09/10/2023 24,900 0.40 1.61 24,500 25,000 24,800 1,900 47,310,000
06/10/2023 24,500 0.20 0.82 24,300 24,500 24,300 2,300 56,350,000
05/10/2023 24,300 0.10 0.41 24,200 24,300 24,300 100 2,430,000
04/10/2023 24,200 0.00 ■■ 0.00 24,200 24,200 24,000 8,200 198,440,000
03/10/2023 24,200 -0.70 -2.89 24,900 25,000 24,200 2,600 62,920,000
02/10/2023 24,900 0.10 0.40 24,800 24,900 24,800 200 4,980,000
29/09/2023 24,800 0.40 1.61 24,400 24,800 24,400 1,500 37,200,000
28/09/2023 24,400 0.00 ■■ 0.00 24,400 24,500 24,400 3,800 92,720,000
27/09/2023 24,400 0.00 ■■ 0.00 24,400 24,500 24,100 8,600 209,840,000
26/09/2023 24,400 0.00 ■■ 0.00 24,400 24,500 24,400 14,200 346,480,000
21/09/2023 25,000 -0.10 -0.40 25,100 25,000 25,000 2,100 52,500,000
20/09/2023 25,100 0.20 0.80 24,900 25,100 25,000 3,300 82,830,000
19/09/2023 24,600 0.00 ■■ 0.00 24,600 0 0 0 0
18/09/2023 24,600 -0.20 -0.81 24,800 25,000 24,600 3,100 76,260,000
15/09/2023 24,800 0.10 0.40 24,700 24,800 24,700 800 19,840,000
14/09/2023 24,700 -0.20 -0.81 24,900 24,900 24,700 2,100 51,870,000
13/09/2023 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 2,700 67,230,000
12/09/2023 24,900 0.30 1.20 24,600 24,900 24,800 2,000 49,800,000
11/09/2023 24,600 -0.40 -1.63 25,000 25,100 24,500 18,100 445,260,000
08/09/2023 25,000 -0.30 -1.20 25,300 25,100 25,000 13,100 327,500,000
07/09/2023 25,300 -0.10 -0.40 25,400 25,400 24,900 18,000 455,400,000
06/09/2023 25,400 0.20 0.79 25,200 25,400 25,000 3,600 91,440,000
31/08/2023 25,900 0.10 0.39 25,800 25,900 25,800 1,200 31,080,000
30/08/2023 25,800 0.00 ■■ 0.00 25,800 26,000 25,800 1,300 33,540,000
29/08/2023 25,800 0.10 0.39 25,700 25,800 25,800 400 10,320,000
28/08/2023 25,700 -0.10 -0.39 25,800 26,000 25,700 2,300 59,110,000
25/08/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,600 700 18,060,000
24/08/2023 25,800 0.00 ■■ 0.00 25,800 26,000 25,800 4,200 108,360,000
23/08/2023 25,800 0.30 1.16 25,500 25,800 25,700 2,900 74,820,000
22/08/2023 25,500 -0.50 -1.96 26,000 25,600 25,500 4,000 102,000,000
21/08/2023 26,000 0.40 1.54 25,600 26,000 25,500 2,200 57,200,000
18/08/2023 25,600 25.60 100.00 0 26,000 25,600 6,400 163,840,000
17/08/2023 26,200 -0.10 -0.38 26,300 26,200 26,200 2,900 75,980,000
16/08/2023 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100 2,650,000
15/08/2023 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100 2,650,000
14/08/2023 26,500 0.70 2.64 25,800 26,500 25,700 6,700 177,550,000
11/08/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,700 3,600 92,880,000
10/08/2023 25,800 0.10 0.39 25,700 25,800 25,600 6,100 157,380,000
09/08/2023 25,700 0.00 ■■ 0.00 25,700 25,800 25,700 8,300 213,310,000
08/08/2023 25,700 -0.20 -0.78 25,900 25,700 25,600 2,700 69,390,000
07/08/2023 25,900 0.40 1.54 25,500 25,900 25,500 12,100 313,390,000
04/08/2023 25,500 -0.10 -0.39 25,600 25,900 25,500 5,200 132,600,000
03/08/2023 25,600 -0.10 -0.39 25,700 26,000 25,600 5,800 148,480,000
02/08/2023 25,700 -0.10 -0.39 25,800 26,000 25,300 15,300 393,210,000
01/08/2023 25,800 -0.20 -0.78 26,000 26,100 25,500 8,200 211,560,000
31/07/2023 26,000 -0.50 -1.92 26,500 26,500 24,500 60,300 1,567,800,000
28/07/2023 26,500 -0.40 -1.51 26,900 26,800 26,500 5,600 148,400,000
27/07/2023 26,900 0.00 ■■ 0.00 26,900 0 0 0 0
26/07/2023 26,900 -0.10 -0.37 27,000 26,900 26,900 7,400 199,060,000
25/07/2023 27,000 0.30 1.11 26,700 29,200 26,700 2,800 75,600,000
24/07/2023 26,700 -0.40 -1.50 27,100 26,900 26,500 10,300 275,010,000
21/07/2023 27,100 -0.10 -0.37 27,200 27,200 27,000 5,600 151,760,000
20/07/2023 27,200 0.00 ■■ 0.00 27,200 27,500 27,200 3,700 100,640,000
19/07/2023 27,200 -0.30 -1.10 27,500 27,600 26,500 17,300 470,560,000
18/07/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 3,100 85,250,000
17/07/2023 27,500 -0.10 -0.36 27,600 27,700 27,100 9,300 255,750,000
14/07/2023 27,600 -0.10 -0.36 27,700 27,900 26,400 37,500 1,035,000,000
13/07/2023 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 200 5,540,000
12/07/2023 27,700 0.00 ■■ 0.00 27,700 27,700 27,200 500 13,850,000
11/07/2023 27,700 0.20 0.72 27,500 27,700 27,300 1,400 38,780,000
10/07/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 4,700 129,250,000
07/07/2023 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
06/07/2023 27,500 -0.10 -0.36 27,600 27,500 27,500 1,100 30,250,000
05/07/2023 27,600 0.30 1.09 27,300 27,600 27,300 5,300 146,280,000
04/07/2023 27,300 0.00 ■■ 0.00 27,300 27,500 27,100 1,500 40,950,000
03/07/2023 27,300 -0.20 -0.73 27,500 27,500 27,300 2,900 79,170,000
30/06/2023 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
29/06/2023 27,500 -0.20 -0.73 27,700 27,700 27,400 1,600 44,000,000
28/06/2023 27,700 -0.10 -0.36 27,800 27,700 27,400 500 13,850,000
27/06/2023 27,800 0.00 ■■ 0.00 27,800 27,900 27,600 1,900 52,820,000
26/06/2023 27,800 0.00 ■■ 0.00 27,800 27,800 27,600 1,400 38,920,000
23/06/2023 27,800 0.10 0.36 27,700 27,800 27,600 6,600 183,480,000
22/06/2023 27,700 0.20 0.72 27,500 27,700 27,500 4,400 121,880,000
21/06/2023 27,500 27.50 100.00 0 27,700 27,400 11,600 319,000,000
20/06/2023 27,700 -0.20 -0.72 27,900 27,800 27,700 1,100 30,470,000
19/06/2023 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 700 19,530,000
16/06/2023 27,900 0.10 0.36 27,800 27,900 27,900 900 25,110,000
15/06/2023 27,800 0.00 ■■ 0.00 27,800 27,900 27,800 5,900 164,020,000
14/06/2023 27,800 -0.10 -0.36 27,900 27,800 27,800 1,100 30,580,000
13/06/2023 27,900 0.20 0.72 27,700 27,900 27,700 400 11,160,000
12/06/2023 27,700 0.00 ■■ 0.00 27,700 27,700 27,400 3,600 99,720,000
09/06/2023 27,700 0.00 ■■ 0.00 27,700 28,000 27,700 1,600 44,320,000
08/06/2023 27,700 0.10 0.36 27,600 27,700 27,600 1,700 47,090,000
07/06/2023 27,600 -0.20 -0.72 27,800 28,000 27,600 10,200 281,520,000
06/06/2023 27,800 -0.30 -1.08 28,100 28,000 27,500 2,300 63,940,000
05/06/2023 28,100 0.10 0.36 28,000 28,100 27,600 5,600 157,360,000
02/06/2023 28,000 0.50 1.79 27,500 28,000 27,800 11,500 322,000,000
01/06/2023 27,500 -0.50 -1.82 28,000 27,600 27,500 1,100 30,250,000
31/05/2023 28,000 0.50 1.79 27,500 28,100 27,600 4,300 120,400,000
30/05/2023 27,500 -0.60 -2.18 28,100 28,200 27,500 5,300 145,750,000
29/05/2023 28,100 0.30 1.07 27,800 28,200 28,000 2,900 81,490,000
26/05/2023 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 2,000 55,600,000
25/05/2023 27,800 0.40 1.44 27,400 27,800 27,300 500 13,900,000
24/05/2023 27,400 -0.40 -1.46 27,800 27,400 27,300 1,700 46,580,000
23/05/2023 27,800 -0.10 -0.36 27,900 28,000 27,500 11,200 311,360,000
22/05/2023 27,900 0.00 ■■ 0.00 27,900 28,100 27,900 600 16,740,000
19/05/2023 27,900 -0.10 -0.36 28,000 27,900 27,000 2,100 58,590,000
18/05/2023 28,000 -0.30 -1.07 28,300 28,100 27,700 2,100 58,800,000
17/05/2023 28,300 0.10 0.35 28,200 29,000 27,500 900 25,470,000
16/05/2023 28,200 0.30 1.06 27,900 29,700 28,000 5,300 149,460,000
15/05/2023 30,200 0.30 0.99 29,900 30,200 29,900 14,100 425,820,000
12/05/2023 29,600 29.60 100.00 0 30,000 29,600 3,500 103,600,000
11/05/2023 29,600 -0.10 -0.34 29,700 29,800 29,600 2,700 79,920,000
10/05/2023 29,700 0.10 0.34 29,600 29,700 29,400 8,500 252,450,000
09/05/2023 29,600 0.10 0.34 29,500 29,600 29,200 8,300 245,680,000
08/05/2023 29,500 0.10 0.34 29,400 29,500 29,200 10,600 312,700,000
05/05/2023 29,400 -0.30 -1.02 29,700 29,500 29,100 800 23,520,000
04/05/2023 29,700 -0.10 -0.34 29,800 29,800 29,600 700 20,790,000
28/04/2023 29,800 0.10 0.34 29,700 30,000 29,800 800 23,840,000
27/04/2023 29,700 0.20 0.67 29,500 29,700 29,100 2,000 59,400,000
26/04/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 600 17,700,000
25/04/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 700 20,650,000
24/04/2023 29,500 0.00 ■■ 0.00 29,500 29,600 28,800 2,100 61,950,000
21/04/2023 29,500 -0.10 -0.34 29,600 29,500 29,000 2,900 85,550,000
20/04/2023 29,600 0.00 ■■ 0.00 29,600 0 0 0 0
19/04/2023 29,600 -0.10 -0.34 29,700 30,000 29,500 900 26,640,000
18/04/2023 29,700 0.00 ■■ 0.00 29,700 0 0 0 0
17/04/2023 29,700 0.00 ■■ 0.00 29,700 0 0 0 0
14/04/2023 29,700 0.20 0.67 29,500 29,700 29,100 6,400 190,080,000
13/04/2023 29,500 -0.20 -0.68 29,700 29,500 28,600 300 8,850,000
12/04/2023 29,700 1.20 4.04 28,500 29,700 29,000 1,800 53,460,000
11/04/2023 28,500 -0.40 -1.40 28,900 28,500 28,300 3,700 105,450,000
10/04/2023 28,900 0.30 1.04 28,600 29,000 28,500 4,800 138,720,000
07/04/2023 28,600 -0.10 -0.35 28,700 28,600 28,500 1,300 37,180,000
06/04/2023 28,700 0.00 ■■ 0.00 28,700 28,700 28,100 200 5,740,000
05/04/2023 28,700 0.40 1.39 28,300 28,700 28,200 3,900 111,930,000
04/04/2023 28,300 -0.20 -0.71 28,500 28,500 28,300 3,100 87,730,000
03/04/2023 28,500 0.10 0.35 28,400 28,700 28,100 1,200 34,200,000
31/03/2023 28,400 0.00 ■■ 0.00 28,400 0 0 0 0
30/03/2023 28,400 -0.10 -0.35 28,500 28,500 28,300 5,800 164,720,000
29/03/2023 28,500 -0.10 -0.35 28,600 28,800 28,300 6,400 182,400,000
28/03/2023 28,600 -0.20 -0.70 28,800 28,800 28,400 2,100 60,060,000
27/03/2023 28,800 0.20 0.69 28,600 28,800 28,800 800 23,040,000
24/03/2023 28,600 0.20 0.70 28,400 28,600 28,400 6,300 180,180,000
23/03/2023 28,400 0.20 0.70 28,200 28,400 28,100 3,800 107,920,000
22/03/2023 28,200 0.20 0.71 28,000 28,300 28,000 1,300 36,660,000
21/03/2023 28,000 -0.40 -1.43 28,400 28,100 28,000 700 19,600,000
20/03/2023 28,400 0.20 0.70 28,200 28,500 28,000 9,100 258,440,000
17/03/2023 28,200 0.10 0.35 28,100 28,200 28,200 700 19,740,000
16/03/2023 28,100 -0.80 -2.85 28,900 28,100 28,000 1,200 33,720,000
15/03/2023 28,900 1.10 3.81 27,800 28,900 27,800 13,000 375,700,000
14/03/2023 27,800 -0.10 -0.36 27,900 27,900 27,800 1,000 27,800,000
13/03/2023 27,900 -0.40 -1.43 28,300 28,000 27,900 300 8,370,000
10/03/2023 28,300 0.30 1.06 28,000 28,300 28,300 100 2,830,000
09/03/2023 28,000 -0.40 -1.43 28,400 28,000 28,000 1,200 33,600,000
08/03/2023 28,400 0.40 1.41 28,000 28,400 28,400 100 2,840,000
07/03/2023 28,000 0.20 0.71 27,800 28,100 27,900 2,000 56,000,000
06/03/2023 27,800 -0.10 -0.36 27,900 28,700 27,700 3,500 97,300,000
03/03/2023 27,900 -0.10 -0.36 28,000 28,000 27,900 1,500 41,850,000
02/03/2023 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 600 16,800,000
01/03/2023 28,000 0.10 0.36 27,900 28,000 27,900 1,900 53,200,000
28/02/2023 27,900 0.10 0.36 27,800 29,300 27,900 400 11,160,000
27/02/2023 27,800 -0.30 -1.08 28,100 28,200 27,800 11,700 325,260,000
24/02/2023 28,100 -0.10 -0.36 28,200 28,100 28,100 1,000 28,100,000
23/02/2023 28,200 -0.40 -1.42 28,600 28,300 28,100 2,500 70,500,000
22/02/2023 28,600 1.00 3.50 27,600 28,600 27,700 10,500 300,300,000
21/02/2023 27,600 -0.70 -2.54 28,300 28,600 27,600 7,500 207,000,000
20/02/2023 28,300 0.00 ■■ 0.00 28,300 28,800 28,200 11,600 328,280,000
17/02/2023 28,300 0.00 ■■ 0.00 28,300 28,500 28,300 200 5,660,000
16/02/2023 28,300 0.10 0.35 28,200 28,300 28,200 2,300 65,090,000
15/02/2023 28,200 -0.70 -2.48 28,900 28,900 28,200 3,900 109,980,000
14/02/2023 28,900 0.30 1.04 28,600 28,900 28,500 600 17,340,000
13/02/2023 28,600 0.00 ■■ 0.00 28,600 0 0 0 0
10/02/2023 28,600 -0.40 -1.40 29,000 29,000 28,500 1,500 42,900,000
09/02/2023 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 200 5,800,000
08/02/2023 29,000 -0.10 -0.34 29,100 29,000 29,000 800 23,200,000
07/02/2023 29,100 -0.30 -1.03 29,400 29,500 28,800 2,300 66,930,000
06/02/2023 29,400 0.00 ■■ 0.00 29,400 0 0 0 0
03/02/2023 29,400 0.00 ■■ 0.00 29,400 0 0 0 0
02/02/2023 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 100 2,940,000
01/02/2023 29,400 0.30 1.02 29,100 29,400 29,400 200 5,880,000
31/01/2023 29,100 0.10 0.34 29,000 29,300 29,100 600 17,460,000
30/01/2023 29,000 -1.00 -3.45 30,000 30,000 29,000 4,100 118,900,000
27/01/2023 30,000 0.60 2.00 29,400 30,200 28,900 5,300 159,000,000
19/01/2023 29,400 0.50 1.70 28,900 29,400 28,900 500 14,700,000
18/01/2023 28,900 0.40 1.38 28,500 28,900 28,500 800 23,120,000
17/01/2023 28,500 -0.40 -1.40 28,900 29,000 28,500 4,000 114,000,000
16/01/2023 28,900 0.10 0.35 28,800 29,000 28,200 3,200 92,480,000
13/01/2023 28,800 -0.40 -1.39 29,200 29,400 28,200 3,900 112,320,000
12/01/2023 29,200 0.00 ■■ 0.00 29,200 29,200 28,200 5,100 148,920,000
11/01/2023 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 200 5,840,000
10/01/2023 29,200 0.80 2.74 28,400 29,400 28,500 400 11,680,000
09/01/2023 28,400 0.20 0.70 28,200 28,900 28,300 3,200 90,880,000
06/01/2023 28,200 -1.10 -3.90 29,300 29,000 28,200 3,000 84,600,000
05/01/2023 29,300 1.00 3.41 28,300 30,800 29,300 200 5,860,000
04/01/2023 28,300 -0.70 -2.47 29,000 29,000 28,100 4,700 133,010,000
03/01/2023 29,000 -0.20 -0.69 29,200 29,600 28,400 13,400 388,600,000
30/12/2022 29,200 0.50 1.71 28,700 29,200 28,600 3,100 90,520,000
29/12/2022 28,700 -0.30 -1.05 29,000 29,000 28,600 3,400 97,580,000
28/12/2022 29,000 -0.90 -3.10 29,900 29,000 29,000 1,000 29,000,000
27/12/2022 29,900 1.70 5.69 28,200 29,900 29,900 100 2,990,000
26/12/2022 28,200 -1.00 -3.55 29,200 28,400 28,200 600 16,920,000
23/12/2022 29,200 1.00 3.42 28,200 30,000 29,200 500 14,600,000
22/12/2022 28,200 -1.00 -3.55 29,200 29,200 28,200 2,900 81,780,000
21/12/2022 29,200 -0.80 -2.74 30,000 29,500 28,700 700 20,440,000
20/12/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
19/12/2022 30,000 -0.40 -1.33 30,400 30,300 28,200 800 24,000,000
15/12/2022 28,800 -1.40 -4.86 30,200 29,900 28,800 2,300 66,240,000
14/12/2022 31,400 0.60 1.91 30,800 31,500 30,000 700 21,980,000
13/12/2022 30,800 0.00 ■■ 0.00 30,800 0 0 0 0
12/12/2022 30,800 0.90 2.92 29,900 30,800 29,300 2,500 77,000,000
09/12/2022 29,900 0.70 2.34 29,200 29,900 29,000 4,900 146,510,000
08/12/2022 29,200 -0.30 -1.03 29,500 30,000 29,000 7,600 221,920,000
07/12/2022 29,500 -0.50 -1.69 30,000 29,500 28,600 4,500 132,750,000
06/12/2022 30,000 -2.00 -6.67 32,000 30,000 29,000 4,700 141,000,000
05/12/2022 32,000 2.00 6.25 30,000 32,000 29,100 4,300 137,600,000
02/12/2022 30,000 -0.90 -3.00 30,900 30,000 30,000 1,300 39,000,000
01/12/2022 30,900 0.60 1.94 30,300 30,900 30,900 1,100 33,990,000
30/11/2022 30,300 0.00 ■■ 0.00 30,300 30,300 29,300 600 18,180,000
29/11/2022 30,300 0.80 2.64 29,500 30,900 29,000 4,200 127,260,000
28/11/2022 29,500 -0.90 -3.05 30,400 31,000 28,800 2,400 70,800,000
25/11/2022 30,400 1.70 5.59 28,700 30,400 30,400 100 3,040,000
24/11/2022 28,700 -1.80 -6.27 30,500 28,700 28,000 900 25,830,000
23/11/2022 30,500 0.00 ■■ 0.00 30,500 0 0 0 0
22/11/2022 30,500 0.10 0.33 30,400 30,500 28,900 2,100 64,050,000
21/11/2022 30,400 1.00 3.29 29,400 30,800 28,500 5,500 167,200,000
18/11/2022 29,400 1.00 3.40 28,400 29,400 28,500 1,200 35,280,000
17/11/2022 27,500 -0.90 -3.27 28,400 30,500 27,500 2,800 77,000,000
16/11/2022 28,400 -0.30 -1.06 28,700 28,400 27,000 5,800 164,720,000
15/11/2022 28,700 -1.30 -4.53 30,000 28,900 27,500 2,100 60,270,000
14/11/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
11/11/2022 30,000 0.00 ■■ 0.00 30,000 30,000 27,500 3,500 105,000,000
10/11/2022 30,000 0.00 ■■ 0.00 30,000 30,600 28,600 1,300 39,000,000
09/11/2022 30,000 -0.70 -2.33 30,700 30,700 29,800 3,300 99,000,000
08/11/2022 30,700 -0.30 -0.98 31,000 30,700 29,600 6,700 205,690,000
07/11/2022 31,000 0.40 1.29 30,600 31,000 30,200 2,200 68,200,000
04/11/2022 30,600 -0.40 -1.31 31,000 32,200 30,500 1,000 30,600,000
03/11/2022 31,000 0.10 0.32 30,900 31,000 31,000 200 6,200,000
02/11/2022 30,900 -1.00 -3.24 31,900 31,000 30,700 2,700 83,430,000
01/11/2022 31,900 0.90 2.82 31,000 31,900 31,000 2,700 86,130,000
31/10/2022 31,000 -0.50 -1.61 31,500 31,000 30,100 1,300 40,300,000
28/10/2022 31,500 1.90 6.03 29,600 31,500 30,000 2,600 81,900,000
27/10/2022 29,600 -0.70 -2.36 30,300 31,300 29,600 5,500 162,800,000
26/10/2022 30,300 -0.90 -2.97 31,200 31,000 30,300 1,500 45,450,000
25/10/2022 31,200 -0.50 -1.60 31,700 31,300 30,000 2,600 81,120,000
24/10/2022 31,700 0.40 1.26 31,300 32,000 30,600 5,000 158,500,000
21/10/2022 31,300 -0.20 -0.64 31,500 31,300 30,600 2,100 65,730,000
20/10/2022 31,500 -0.40 -1.27 31,900 31,500 30,600 2,000 63,000,000
19/10/2022 31,900 -0.10 -0.31 32,000 31,900 31,000 2,100 66,990,000
18/10/2022 32,000 0.50 1.56 31,500 32,000 31,800 4,600 147,200,000
17/10/2022 31,500 -0.50 -1.59 32,000 31,500 31,000 1,300 40,950,000
14/10/2022 32,000 -0.20 -0.63 32,200 32,000 31,000 8,900 284,800,000
13/10/2022 32,200 0.40 1.24 31,800 32,200 31,800 2,300 74,060,000
12/10/2022 31,800 0.80 2.52 31,000 31,800 30,200 4,800 152,640,000
11/10/2022 31,000 -0.80 -2.58 31,800 31,700 30,700 2,000 62,000,000
07/10/2022 31,800 -0.70 -2.20 32,500 32,000 30,000 10,900 346,620,000
06/10/2022 32,500 -0.50 -1.54 33,000 32,600 32,200 2,600 84,500,000
05/10/2022 33,000 -0.50 -1.52 33,500 33,400 33,000 3,300 108,900,000
04/10/2022 33,500 -0.40 -1.19 33,900 33,500 31,400 7,800 261,300,000
03/10/2022 33,900 0.00 ■■ 0.00 33,900 33,900 33,000 700 23,730,000
30/09/2022 33,900 0.10 0.29 33,800 33,900 32,200 1,700 57,630,000
29/09/2022 33,800 0.60 1.78 33,200 34,900 33,200 6,600 223,080,000
28/09/2022 33,200 -1.60 -4.82 34,800 34,000 33,100 40,500 1,344,600,000
27/09/2022 34,800 0.80 2.30 34,000 35,000 33,800 28,900 1,005,720,000
26/09/2022 34,000 -0.80 -2.35 34,800 34,800 34,000 16,600 564,400,000
23/09/2022 34,800 0.30 0.86 34,500 35,000 34,800 2,000 69,600,000
22/09/2022 34,500 -0.50 -1.45 35,000 35,000 34,500 3,100 106,950,000
21/09/2022 35,000 0.00 ■■ 0.00 35,000 35,100 34,000 2,400 84,000,000
20/09/2022 35,000 1.00 2.86 34,000 35,000 34,000 7,400 259,000,000
19/09/2022 34,000 -0.50 -1.47 34,500 34,100 33,600 10,900 370,600,000
16/09/2022 34,500 -0.80 -2.32 35,300 34,800 34,000 2,500 86,250,000
15/09/2022 35,300 0.00 ■■ 0.00 35,300 35,500 34,600 4,200 148,260,000
14/09/2022 35,300 -0.10 -0.28 35,400 35,400 33,000 23,000 811,900,000
13/09/2022 35,400 0.40 1.13 35,000 35,500 34,000 15,300 541,620,000
12/09/2022 35,000 -0.90 -2.57 35,900 35,900 35,000 2,600 91,000,000
09/09/2022 35,900 1.10 3.06 34,800 35,900 34,900 15,000 538,500,000
08/09/2022 34,800 -1.10 -3.16 35,900 34,900 34,500 8,400 292,320,000
07/09/2022 35,900 0.60 1.67 35,300 35,900 34,500 1,400 50,260,000
06/09/2022 35,300 -0.10 -0.28 35,400 36,500 34,400 11,200 395,360,000
05/09/2022 35,400 -0.60 -1.69 36,000 35,500 33,700 16,800 594,720,000
31/08/2022 36,000 -0.30 -0.83 36,300 36,000 34,500 16,200 583,200,000
30/08/2022 36,300 -0.20 -0.55 36,500 36,300 35,000 4,000 145,200,000
29/08/2022 36,500 -0.30 -0.82 36,800 36,600 35,500 5,200 189,800,000
26/08/2022 36,800 -0.60 -1.63 37,400 36,800 35,600 7,300 268,640,000
25/08/2022 37,400 2.40 6.42 35,000 38,500 35,000 8,600 321,640,000
24/08/2022 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 3,900 136,500,000
23/08/2022 35,000 0.90 2.57 34,100 35,000 34,000 15,000 525,000,000
22/08/2022 34,100 -0.90 -2.64 35,000 34,500 34,100 8,500 289,850,000
19/08/2022 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 900 31,500,000
18/08/2022 35,000 0.80 2.29 34,200 35,000 34,700 1,700 59,500,000
17/08/2022 34,200 0.10 0.29 34,100 34,500 34,100 10,000 342,000,000
16/08/2022 34,100 -0.50 -1.47 34,600 34,700 34,100 5,300 180,730,000
15/08/2022 34,600 -0.50 -1.45 35,100 35,100 34,600 9,900 342,540,000
12/08/2022 35,100 -0.50 -1.42 35,600 35,600 35,000 2,100 73,710,000
11/08/2022 35,600 -0.30 -0.84 35,900 36,000 35,100 4,800 170,880,000
10/08/2022 35,900 0.00 ■■ 0.00 35,900 36,000 35,800 3,700 132,830,000
09/08/2022 35,900 0.90 2.51 35,000 35,900 35,000 2,100 75,390,000
08/08/2022 35,000 -1.30 -3.71 36,300 36,300 34,500 2,000 70,000,000
05/08/2022 36,300 0.90 2.48 35,400 36,300 35,400 19,000 689,700,000
04/08/2022 35,400 0.20 0.56 35,200 35,400 35,200 2,500 88,500,000
03/08/2022 35,200 0.20 0.57 35,000 35,200 35,000 3,300 116,160,000
02/08/2022 35,000 0.00 ■■ 0.00 35,000 35,300 35,000 3,900 136,500,000
01/08/2022 35,000 0.30 0.86 34,700 35,000 34,500 11,300 395,500,000
29/07/2022 34,700 -0.50 -1.44 35,200 34,700 33,300 9,700 336,590,000
28/07/2022 35,200 0.70 1.99 34,500 35,200 34,400 8,600 302,720,000
27/07/2022 34,500 0.00 ■■ 0.00 34,500 34,500 33,000 4,900 169,050,000
26/07/2022 34,500 0.20 0.58 34,300 34,500 33,000 27,100 934,950,000
25/07/2022 34,300 1.30 3.79 33,000 34,400 33,000 24,800 850,640,000
22/07/2022 33,000 0.10 0.30 32,900 33,200 33,000 3,200 105,600,000
21/07/2022 32,900 -0.10 -0.30 33,000 33,400 32,700 7,700 253,330,000
20/07/2022 33,000 0.50 1.52 32,500 33,000 32,500 10,300 339,900,000
19/07/2022 32,500 0.00 ■■ 0.00 32,500 32,500 32,100 8,700 282,750,000
18/07/2022 32,500 0.70 2.15 31,800 32,500 31,700 6,700 217,750,000
15/07/2022 31,800 0.00 ■■ 0.00 31,800 32,100 31,800 2,800 89,040,000
14/07/2022 31,800 0.00 ■■ 0.00 31,800 32,300 31,800 3,900 124,020,000
13/07/2022 31,800 -0.20 -0.63 32,000 32,000 31,800 4,800 152,640,000
12/07/2022 32,000 0.20 0.63 31,800 32,000 31,800 1,300 41,600,000
11/07/2022 31,800 -0.60 -1.89 32,400 32,400 31,800 2,400 76,320,000
08/07/2022 32,400 0.70 2.16 31,700 32,400 31,600 3,400 110,160,000
07/07/2022 31,700 -0.10 -0.32 31,800 31,800 31,700 1,900 60,230,000
06/07/2022 31,800 -0.20 -0.63 32,000 31,800 31,500 4,500 143,100,000
05/07/2022 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 2,800 89,600,000
04/07/2022 32,000 -0.40 -1.25 32,400 32,300 32,000 14,600 467,200,000
01/07/2022 32,400 -0.10 -0.31 32,500 32,400 32,400 500 16,200,000
30/06/2022 32,500 0.80 2.46 31,700 32,500 32,000 1,500 48,750,000
29/06/2022 31,700 -0.30 -0.95 32,000 32,500 31,700 5,800 183,860,000
28/06/2022 32,000 0.10 0.31 31,900 32,000 31,400 2,400 76,800,000
27/06/2022 31,900 0.30 0.94 31,600 31,900 31,600 2,300 73,370,000
24/06/2022 31,600 -0.30 -0.95 31,900 31,900 31,600 800 25,280,000
23/06/2022 31,900 -0.10 -0.31 32,000 31,900 31,500 6,700 213,730,000
22/06/2022 32,000 0.50 1.56 31,500 32,000 31,500 7,300 233,600,000
21/06/2022 31,500 0.00 ■■ 0.00 31,500 32,400 31,500 6,200 195,300,000
20/06/2022 31,500 -1.20 -3.81 32,700 32,000 31,500 14,300 450,450,000
17/06/2022 32,700 -0.10 -0.31 32,800 32,700 31,400 4,600 150,420,000
16/06/2022 32,800 0.60 1.83 32,200 32,800 32,300 200 6,560,000
15/06/2022 32,200 0.00 ■■ 0.00 32,200 32,900 31,900 12,700 408,940,000
14/06/2022 32,200 -0.30 -0.93 32,500 32,500 32,100 3,400 109,480,000
13/06/2022 32,500 -0.50 -1.54 33,000 33,000 32,100 7,600 247,000,000
10/06/2022 33,000 0.20 0.61 32,800 33,500 33,000 3,800 125,400,000
09/06/2022 32,800 -1.00 -3.05 33,800 33,500 32,800 4,700 154,160,000
08/06/2022 33,800 0.30 0.89 33,500 33,800 32,600 4,500 152,100,000
07/06/2022 33,500 -0.40 -1.19 33,900 33,500 32,600 10,300 345,050,000
06/06/2022 33,900 0.70 2.06 33,200 33,900 33,100 3,400 115,260,000
03/06/2022 33,200 -0.70 -2.11 33,900 33,500 33,000 4,900 162,680,000
02/06/2022 33,900 0.50 1.47 33,400 34,700 33,500 24,700 837,330,000
01/06/2022 33,400 0.40 1.20 33,000 33,400 32,700 6,300 210,420,000
31/05/2022 33,000 0.40 1.21 32,600 33,000 32,500 10,500 346,500,000
30/05/2022 32,600 -0.20 -0.61 32,800 32,800 32,200 3,200 104,320,000
27/05/2022 32,800 0.20 0.61 32,600 32,900 32,100 2,800 91,840,000
26/05/2022 32,600 -0.40 -1.23 33,000 32,600 32,200 7,000 228,200,000
25/05/2022 33,000 0.30 0.91 32,700 33,300 32,000 2,700 89,100,000
24/05/2022 32,700 0.00 ■■ 0.00 32,700 0 0 0 0
23/05/2022 32,700 1.10 3.36 31,600 32,800 31,600 9,000 294,300,000
20/05/2022 31,600 0.00 ■■ 0.00 31,600 33,000 31,500 33,700 1,064,920,000
19/05/2022 31,600 -0.20 -0.63 31,800 31,700 31,000 23,600 745,760,000
18/05/2022 31,800 0.00 ■■ 0.00 31,800 34,000 31,500 19,500 620,100,000
17/05/2022 31,800 -0.10 -0.31 31,900 34,900 31,300 19,100 607,380,000
16/05/2022 31,900 0.60 1.88 31,300 33,400 31,300 19,000 606,100,000
13/05/2022 31,300 -1.30 -4.15 32,600 33,500 31,300 34,100 1,067,330,000
12/05/2022 32,600 -0.90 -2.76 33,500 34,000 32,600 13,000 423,800,000
11/05/2022 33,500 1.00 2.99 32,500 34,000 32,600 7,500 251,250,000
10/05/2022 32,500 0.10 0.31 32,400 33,000 32,400 24,400 793,000,000
09/05/2022 32,400 -1.00 -3.09 33,400 33,400 32,400 10,700 346,680,000
29/04/2022 33,500 0.10 0.30 33,400 34,200 33,300 22,700 760,450,000
28/04/2022 33,400 0.70 2.10 32,700 33,900 32,100 14,700 490,980,000
27/04/2022 32,700 -0.80 -2.45 33,500 34,000 32,700 8,300 271,410,000
26/04/2022 36,000 1.40 3.89 34,600 36,000 34,600 26,900 968,400,000
25/04/2022 35,400 0.00 ■■ 0.00 35,400 35,500 35,400 1,300 46,020,000
23/04/2022 35,400 -0.10 -0.28 35,500 36,300 35,400 1,770 62,658,000
22/04/2022 35,400 -0.10 -0.28 35,500 36,300 35,400 1,770 62,658,000
21/04/2022 35,500 -0.80 -2.25 36,300 36,300 35,200 5,530 196,315,000
20/04/2022 36,300 0.40 1.10 35,900 36,800 35,900 1,820 66,066,000
19/04/2022 35,900 -0.50 -1.39 36,400 36,900 35,900 3,280 117,752,000
18/04/2022 36,400 0.40 1.10 36,000 37,600 36,300 2,070 75,348,000
16/04/2022 36,000 0.40 1.11 35,600 36,500 35,600 1,140 41,040,000
15/04/2022 36,000 0.40 1.11 35,600 36,500 35,600 11,400 410,400,000
14/04/2022 35,600 -0.60 -1.69 36,200 36,200 35,100 24,700 879,320,000
13/04/2022 36,200 -0.70 -1.93 36,900 36,900 36,000 14,300 517,660,000
12/04/2022 36,900 -0.60 -1.63 37,500 37,500 36,500 8,700 321,030,000
08/04/2022 37,500 -0.40 -1.07 37,900 37,700 37,200 13,100 491,250,000
07/04/2022 37,900 0.10 0.26 37,800 39,900 37,500 8,400 318,360,000
06/04/2022 37,800 0.30 0.79 37,500 38,000 37,800 6,300 238,140,000
05/04/2022 37,500 -0.70 -1.87 38,200 38,200 37,500 26,400 990,000,000
04/04/2022 38,200 -0.80 -2.09 39,000 39,000 37,600 23,300 890,060,000
01/04/2022 39,000 -0.90 -2.31 39,900 39,200 38,700 30,800 1,201,200,000
31/03/2022 39,900 -0.10 -0.25 40,000 40,000 39,500 12,500 498,750,000
30/03/2022 40,000 0.00 ■■ 0.00 40,000 40,200 39,900 9,100 364,000,000
29/03/2022 40,000 0.30 0.75 39,700 40,100 39,800 21,200 848,000,000
28/03/2022 39,700 0.70 1.76 39,000 40,400 39,100 24,400 968,680,000
25/03/2022 39,000 1.40 3.59 37,600 40,000 37,600 43,300 1,688,700,000
24/03/2022 37,600 0.00 ■■ 0.00 37,600 37,600 36,300 4,000 150,400,000
23/03/2022 37,600 0.40 1.06 37,200 37,600 37,000 8,500 319,600,000
22/03/2022 37,200 -0.40 -1.08 37,600 38,500 37,200 18,900 703,080,000
21/03/2022 37,600 2.70 7.18 34,900 38,100 34,900 33,500 1,259,600,000
18/03/2022 34,900 0.30 0.86 34,600 34,900 34,400 14,400 502,560,000
17/03/2022 34,600 -0.80 -2.31 35,400 35,400 34,600 20,100 695,460,000
16/03/2022 35,400 0.10 0.28 35,300 35,800 34,500 9,800 346,920,000
15/03/2022 35,300 1.60 4.53 33,700 35,500 33,700 39,500 1,394,350,000
14/03/2022 33,700 0.70 2.08 33,000 34,000 33,000 35,400 1,192,980,000
11/03/2022 33,000 1.10 3.33 31,900 33,500 31,700 30,200 996,600,000
10/03/2022 31,900 0.30 0.94 31,600 31,900 31,400 11,100 354,090,000
09/03/2022 31,600 0.60 1.90 31,000 31,600 31,000 26,500 837,400,000
08/03/2022 31,000 -0.20 -0.65 31,200 31,200 30,900 15,100 468,100,000
07/03/2022 31,200 0.00 ■■ 0.00 31,200 31,200 30,600 23,300 726,960,000
04/03/2022 31,200 0.30 0.96 30,900 31,200 30,400 12,900 402,480,000
03/03/2022 30,900 0.00 ■■ 0.00 30,900 31,200 30,000 6,300 194,670,000
02/03/2022 30,900 0.00 ■■ 0.00 30,900 30,900 30,300 13,700 423,330,000
01/03/2022 30,900 -1.00 -3.24 31,900 31,900 30,500 14,200 438,780,000
28/02/2022 31,900 1.90 5.96 30,000 31,900 29,800 40,800 1,301,520,000
25/02/2022 30,000 0.10 0.33 29,900 30,100 29,900 12,100 363,000,000
24/02/2022 29,900 0.00 ■■ 0.00 29,900 30,000 28,500 21,300 636,870,000
23/02/2022 29,900 -0.10 -0.33 30,000 30,400 29,600 2,600 77,740,000
22/02/2022 30,000 -0.50 -1.67 30,500 30,500 30,000 15,300 459,000,000
21/02/2022 30,500 0.20 0.66 30,300 30,600 29,900 35,700 1,088,850,000
18/02/2022 30,300 0.70 2.31 29,600 30,300 29,700 44,900 1,360,470,000
17/02/2022 29,600 -0.40 -1.35 30,000 29,700 29,600 5,600 165,760,000
16/02/2022 30,000 0.00 ■■ 0.00 30,000 30,200 29,900 7,600 228,000,000
15/02/2022 30,000 0.60 2.00 29,400 30,000 29,200 24,600 738,000,000
14/02/2022 29,400 0.30 1.02 29,100 30,000 28,500 26,200 770,280,000
11/02/2022 29,100 0.30 1.03 28,800 29,100 28,200 11,600 337,560,000
10/02/2022 28,800 0.70 2.43 28,100 28,800 27,900 24,200 696,960,000
09/02/2022 28,100 0.10 0.36 28,000 28,100 27,900 9,900 278,190,000
08/02/2022 28,000 0.10 0.36 27,900 28,000 27,800 800 22,400,000
07/02/2022 27,900 -0.10 -0.36 28,000 28,000 27,700 5,700 159,030,000
28/01/2022 28,000 0.10 0.36 27,900 28,000 27,400 3,500 98,000,000
27/01/2022 27,900 0.00 ■■ 0.00 27,900 28,000 27,000 8,200 228,780,000
26/01/2022 27,900 -2.00 -7.17 29,900 28,500 27,000 22,400 624,960,000
25/01/2022 29,900 2.50 8.36 27,400 29,900 27,000 21,100 630,890,000
24/01/2022 27,400 0.10 0.36 27,300 27,900 27,000 27,400 750,760,000
21/01/2022 27,300 0.00 ■■ 0.00 27,300 27,500 27,100 20,000 546,000,000
20/01/2022 27,300 0.80 2.93 26,500 27,400 26,500 9,500 259,350,000
19/01/2022 26,500 0.00 ■■ 0.00 26,500 27,400 26,400 15,200 402,800,000
18/01/2022 26,500 -0.10 -0.38 26,600 27,100 26,400 12,400 328,600,000
17/01/2022 26,600 -0.60 -2.26 27,200 28,000 26,500 13,300 353,780,000
14/01/2022 27,200 0.00 ■■ 0.00 27,200 27,300 26,500 6,200 168,640,000
13/01/2022 27,200 0.30 1.10 26,900 27,300 26,100 7,300 198,560,000
12/01/2022 26,900 -0.10 -0.37 27,000 27,200 26,500 13,800 371,220,000
11/01/2022 27,000 0.20 0.74 26,800 27,000 26,500 8,000 216,000,000
10/01/2022 26,800 0.00 ■■ 0.00 26,800 26,800 26,600 8,300 222,440,000
07/01/2022 26,800 -0.10 -0.37 26,900 27,300 26,800 14,800 396,640,000
06/01/2022 26,900 -0.30 -1.12 27,200 27,100 26,800 3,800 102,220,000
05/01/2022 27,200 0.00 ■■ 0.00 27,200 27,300 26,900 16,000 435,200,000
04/01/2022 27,200 -0.10 -0.37 27,300 27,600 27,000 8,700 236,640,000
31/12/2021 27,300 0.00 ■■ 0.00 27,300 27,300 26,600 8,600 234,780,000
30/12/2021 27,300 -0.10 -0.37 27,400 27,400 27,100 2,700 73,710,000
29/12/2021 27,400 0.10 0.36 27,300 27,700 27,000 2,900 79,460,000
22/12/2021 27,000 0.20 0.74 26,800 27,200 26,500 13,100 353,700,000
21/12/2021 26,800 -0.50 -1.87 27,300 27,100 26,700 6,300 168,840,000
20/12/2021 27,300 0.00 ■■ 0.00 27,300 27,700 26,500 2,700 73,710,000
17/12/2021 27,300 -0.20 -0.73 27,500 27,500 27,000 4,600 125,580,000
16/12/2021 27,500 0.10 0.36 27,400 27,500 26,800 10,300 283,250,000
15/12/2021 27,400 0.20 0.73 27,200 27,400 26,600 14,300 391,820,000
14/12/2021 27,500 -0.30 -1.09 27,800 28,100 27,000 3,900 107,250,000
13/12/2021 27,800 -0.10 -0.36 27,900 27,900 27,200 11,600 322,480,000
10/12/2021 27,900 -0.40 -1.43 28,300 28,500 27,100 4,000 111,600,000
09/12/2021 28,300 0.40 1.41 27,900 28,300 27,200 16,100 455,630,000
08/12/2021 27,900 0.00 ■■ 0.00 27,900 28,500 27,100 4,300 119,970,000
07/12/2021 27,900 0.90 3.23 27,000 28,900 26,400 28,800 803,520,000
06/12/2021 27,000 -1.20 -4.44 28,200 28,000 27,000 14,100 380,700,000
03/12/2021 28,200 -0.30 -1.06 28,500 29,000 27,600 23,300 657,060,000
02/12/2021 28,500 -0.40 -1.40 28,900 29,000 28,200 7,500 213,750,000
01/12/2021 28,900 -0.20 -0.69 29,100 29,100 28,100 16,400 473,960,000
30/11/2021 29,100 0.10 0.34 29,000 29,400 28,700 13,500 392,850,000
29/11/2021 30,000 0.00 ■■ 0.00 30,000 30,100 29,000 36,500 1,095,000,000
26/11/2021 30,000 -0.10 -0.33 30,100 30,500 29,800 60,500 1,815,000,000
25/11/2021 30,100 0.20 0.66 29,900 30,400 29,900 11,700 352,170,000
24/11/2021 29,900 -0.60 -2.01 30,500 30,600 29,800 41,200 1,231,880,000
23/11/2021 30,500 1.20 3.93 29,300 30,500 29,500 30,100 918,050,000
22/11/2021 29,300 -1.20 -4.10 30,500 31,000 29,000 113,400 3,322,620,000
19/11/2021 30,500 -0.30 -0.98 30,800 31,500 30,400 81,700 2,491,850,000
18/11/2021 30,800 -0.60 -1.95 31,400 31,400 30,800 68,200 2,100,560,000
17/11/2021 31,400 0.40 1.27 31,000 31,700 31,000 62,300 1,956,220,000
16/11/2021 31,000 -0.10 -0.32 31,100 31,700 30,800 50,600 1,568,600,000
15/11/2021 31,100 0.10 0.32 31,000 32,000 30,900 132,300 4,114,530,000
12/11/2021 31,000 0.00 ■■ 0.00 31,000 31,500 30,800 68,700 2,129,700,000
11/11/2021 31,000 -1.40 -4.52 32,400 31,500 30,500 66,100 2,049,100,000
10/11/2021 32,400 0.10 0.31 32,300 32,500 30,800 22,600 732,240,000
09/11/2021 32,300 0.00 ■■ 0.00 32,300 34,000 32,000 65,700 2,122,110,000
08/11/2021 32,300 2.90 8.98 29,400 32,300 30,000 95,900 3,097,570,000
05/11/2021 29,400 0.90 3.06 28,500 29,500 28,500 53,300 1,567,020,000
04/11/2021 28,500 -0.20 -0.70 28,700 28,700 28,000 10,340 294,690,000
03/11/2021 28,700 0.20 0.70 28,500 28,800 28,200 46,800 1,343,160,000
02/11/2021 28,500 -0.20 -0.70 28,700 28,800 27,800 59,400 1,692,900,000
01/11/2021 28,700 -0.40 -1.39 29,100 29,200 28,700 81,800 2,347,660,000
29/10/2021 29,100 0.00 ■■ 0.00 29,100 31,000 29,000 42,100 1,225,110,000
28/10/2021 29,100 2.30 7.90 26,800 29,200 26,700 268,000 7,798,800,000
27/10/2021 26,800 0.00 ■■ 0.00 26,800 27,000 26,400 2,750 73,700,000
26/10/2021 26,800 0.00 ■■ 0.00 26,800 26,800 26,400 4,900 131,320,000
25/10/2021 26,800 -0.10 -0.37 26,900 26,900 26,800 5,900 158,120,000
22/10/2021 26,900 -0.10 -0.37 27,000 27,000 26,300 5,900 158,710,000
21/10/2021 27,000 0.10 0.37 26,900 29,000 26,400 16,600 448,200,000
20/10/2021 26,900 0.20 0.74 26,700 26,900 26,500 200 5,380,000
19/10/2021 26,700 -0.20 -0.75 26,900 26,900 26,500 3,500 93,450,000
18/10/2021 26,900 0.00 ■■ 0.00 26,900 26,900 26,300 5,200 139,880,000
15/10/2021 26,900 -0.10 -0.37 27,000 27,000 26,100 7,900 212,510,000
14/10/2021 27,000 -0.40 -1.48 27,400 28,800 27,000 18,500 499,500,000
13/10/2021 27,400 0.00 ■■ 0.00 27,400 28,300 27,400 2,200 60,280,000
12/10/2021 27,400 -0.20 -0.73 27,600 27,400 26,900 900 24,660,000
11/10/2021 27,600 -0.20 -0.72 27,800 28,000 27,300 13,700 378,120,000
08/10/2021 27,800 0.00 ■■ 0.00 27,800 27,800 26,300 3,500 97,300,000
07/10/2021 27,600 0.50 1.81 27,100 27,600 26,500 6,600 182,160,000
06/10/2021 27,100 0.60 2.21 26,500 27,100 26,100 5,600 151,760,000
05/10/2021 26,500 0.10 0.38 26,400 26,500 26,000 1,300 34,450,000
04/10/2021 26,400 0.00 ■■ 0.00 26,300 26,400 26,000 4,400 116,160,000
01/10/2021 26,400 0.10 0.38 26,300 26,400 25,600 5,400 142,560,000
30/09/2021 26,300 0.00 ■■ 0.00 26,300 26,300 25,400 2,900 76,270,000
29/09/2021 26,300 0.00 ■■ 0.00 26,300 26,500 24,300 7,200 189,360,000
28/09/2021 26,300 0.80 3.04 26,300 26,300 23,900 1,100 28,930,000
27/09/2021 25,500 -0.80 -3.14 26,300 25,500 25,500 500 12,750,000
24/09/2021 26,300 0.00 ■■ 0.00 26,300 26,300 25,400 7,000 184,100,000
23/09/2021 26,300 0.10 0.38 26,200 26,400 26,000 18,600 489,180,000
22/09/2021 26,200 0.00 ■■ 0.00 26,200 26,200 26,000 9,300 243,660,000
21/09/2021 26,200 -0.30 -1.15 26,500 26,500 26,200 24,000 628,800,000
20/09/2021 26,500 0.00 ■■ 0.00 26,500 27,700 26,500 19,400 514,100,000
17/09/2021 26,500 0.30 1.13 26,200 26,800 26,300 3,000 79,500,000
16/09/2021 26,200 0.00 ■■ 0.00 26,200 27,000 26,100 4,800 125,760,000
15/09/2021 26,200 1.70 6.49 24,500 26,500 25,000 4,700 123,140,000
14/09/2021 24,500 0.50 2.04 24,000 24,500 24,400 6,200 151,900,000
13/09/2021 24,000 0.30 1.25 23,700 24,100 23,800 11,100 266,400,000
10/09/2021 23,700 0.10 0.42 23,600 23,700 23,600 1,700 40,290,000
09/09/2021 23,600 0.20 0.85 23,400 23,900 23,600 400 9,440,000
08/09/2021 23,400 -0.10 -0.43 23,500 23,800 23,400 3,600 84,240,000
07/09/2021 23,500 -0.30 -1.28 23,800 23,900 23,400 9,200 216,200,000
06/09/2021 23,800 0.50 2.10 23,300 24,000 23,300 4,600 109,480,000
01/09/2021 23,300 0.20 0.86 23,100 23,500 23,100 15,900 370,470,000
31/08/2021 23,100 -0.10 -0.43 23,200 23,200 23,100 1,900 43,890,000
30/08/2021 23,200 0.70 3.02 22,500 23,200 22,500 4,900 113,680,000
27/08/2021 22,500 -0.50 -2.22 23,000 22,500 22,500 500 11,250,000
26/08/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
25/08/2021 23,000 0.70 3.04 22,300 23,000 22,300 1,900 43,700,000
24/08/2021 22,300 0.00 ■■ 0.00 22,300 22,900 22,300 8,200 182,860,000
23/08/2021 22,300 -0.10 -0.45 22,400 22,300 22,300 5,800 129,340,000
20/08/2021 22,400 -0.10 -0.45 22,500 23,000 22,200 14,900 333,760,000
19/08/2021 22,500 0.40 1.78 22,100 22,500 22,100 15,500 348,750,000
18/08/2021 22,100 0.00 ■■ 0.00 22,100 22,500 22,000 11,300 249,730,000
17/08/2021 22,100 0.60 2.71 21,500 22,100 21,800 15,900 351,390,000
16/08/2021 21,500 0.00 ■■ 0.00 21,500 22,000 21,500 4,400 94,600,000
13/08/2021 21,500 -0.40 -1.86 21,900 22,000 21,500 12,000 258,000,000
12/08/2021 21,900 0.30 1.37 21,600 22,500 21,900 9,700 212,430,000
11/08/2021 21,600 0.10 0.46 21,500 22,000 21,500 5,400 116,640,000
10/08/2021 21,500 0.60 2.79 20,900 21,500 21,000 18,100 389,150,000
09/08/2021 20,900 0.00 ■■ 0.00 20,900 21,000 20,600 5,100 106,590,000
06/08/2021 20,900 0.20 0.96 20,700 21,000 20,900 2,100 43,890,000
05/08/2021 20,700 0.00 ■■ 0.00 20,700 20,800 20,700 1,100 22,770,000
04/08/2021 20,700 -0.10 -0.48 20,800 20,800 20,700 500 10,350,000
03/08/2021 20,800 -20.80 -100.00 20,800 0 0 0 0
02/08/2021 20,800 0.60 2.88 20,200 20,800 20,400 200 4,160,000
30/07/2021 20,200 -0.30 -1.49 20,500 20,300 20,200 2,400 48,480,000
29/07/2021 20,500 -20.50 -100.00 20,500 0 0 0 0
28/07/2021 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 1,100 22,550,000
27/07/2021 20,500 -0.10 -0.49 20,600 20,500 20,100 5,200 106,600,000
26/07/2021 20,600 -0.50 -2.43 21,200 21,000 20,500 5,100 105,060,000
23/07/2021 21,100 -0.10 -0.47 21,200 21,100 21,100 300 6,330,000
22/07/2021 21,200 0.40 1.89 20,800 21,200 21,200 1,000 21,200,000
21/07/2021 20,800 -0.10 -0.48 20,900 20,800 20,500 2,200 45,760,000
20/07/2021 20,900 0.50 2.39 20,400 20,900 20,400 2,700 56,430,000
19/07/2021 20,400 -0.50 -2.45 20,900 20,900 20,400 2,200 44,880,000
16/07/2021 20,900 -20.90 -100.00 20,900 0 0 0 0
15/07/2021 20,900 0.00 ■■ 0.00 20,900 20,900 20,500 6,000 125,400,000
14/07/2021 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 600 12,540,000
13/07/2021 20,900 0.30 1.44 20,600 20,900 20,900 600 12,540,000
12/07/2021 20,600 -0.30 -1.46 20,900 20,800 20,600 1,200 24,720,000
09/07/2021 20,900 0.00 ■■ 0.00 20,900 20,900 20,600 300 6,270,000
08/07/2021 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 300 6,270,000
07/07/2021 20,900 -0.10 -0.48 21,000 20,900 20,800 700 14,630,000
06/07/2021 21,000 -0.10 -0.48 21,100 21,400 21,000 900 18,900,000
05/07/2021 21,100 -0.10 -0.47 21,200 21,100 20,700 9,100 192,010,000
02/07/2021 21,200 0.20 0.94 21,000 21,200 20,700 1,400 29,680,000
01/07/2021 21,000 -0.50 -2.38 21,500 21,000 20,800 1,400 29,400,000
30/06/2021 21,500 -0.20 -0.93 21,700 21,500 21,500 200 4,300,000
29/06/2021 21,700 0.70 3.23 21,000 21,700 21,700 500 10,850,000
28/06/2021 21,000 -0.40 -1.90 21,400 21,400 20,900 40,900 858,900,000
25/06/2021 21,400 0.70 3.27 20,700 21,400 21,400 100 2,140,000
24/06/2021 20,700 -0.80 -3.86 21,500 20,700 20,700 100 2,070,000
23/06/2021 21,500 0.40 1.86 21,100 21,500 20,500 8,800 189,200,000
22/06/2021 21,100 0.10 0.47 21,000 22,000 20,600 2,400 50,640,000
21/06/2021 21,000 -0.80 -3.81 21,800 22,000 20,600 12,100 254,100,000
18/06/2021 21,800 0.80 3.67 21,000 21,900 20,700 12,600 274,680,000
17/06/2021 21,000 0.30 1.43 20,700 21,000 20,600 1,800 37,800,000
16/06/2021 20,700 -0.10 -0.48 20,800 20,700 20,700 100 2,070,000
15/06/2021 20,700 -0.10 -0.48 20,800 20,700 20,700 300 6,210,000
14/06/2021 20,800 0.20 0.96 20,600 20,800 20,600 5,100 106,080,000
11/06/2021 20,600 0.00 ■■ 0.00 20,600 20,900 20,500 2,900 59,740,000
10/06/2021 20,600 -0.10 -0.49 20,700 21,000 20,600 4,100 84,460,000
09/06/2021 20,700 0.00 ■■ 0.00 20,700 20,700 20,500 4,700 97,290,000
08/06/2021 20,700 0.20 0.97 20,500 20,800 20,400 6,600 136,620,000
07/06/2021 20,500 -0.30 -1.46 20,800 20,800 20,500 4,800 98,400,000
04/06/2021 20,800 0.00 ■■ 0.00 20,800 20,900 20,300 2,300 47,840,000
03/06/2021 20,800 -0.10 -0.48 20,900 20,900 20,300 3,300 68,640,000
02/06/2021 20,900 -0.10 -0.48 21,000 21,000 20,300 10,900 227,810,000
01/06/2021 21,000 0.00 ■■ 0.00 21,000 21,100 20,600 7,600 159,600,000
31/05/2021 21,000 0.00 ■■ 0.00 21,000 21,200 19,500 13,600 285,600,000
28/05/2021 21,000 0.00 ■■ 0.00 21,000 21,000 20,600 3,300 69,300,000
27/05/2021 21,000 0.00 ■■ 0.00 21,000 21,200 20,600 3,900 81,900,000
26/05/2021 21,000 0.10 0.48 20,900 21,000 20,200 12,300 258,300,000
25/05/2021 20,900 -0.50 -2.39 21,400 20,900 20,100 3,000 62,700,000
24/05/2021 21,400 0.00 ■■ 0.00 21,400 21,400 20,100 3,800 81,320,000
21/05/2021 21,400 0.20 0.93 21,200 21,400 19,100 6,500 139,100,000
20/05/2021 21,200 0.00 ■■ 0.00 21,200 21,600 20,900 2,600 55,120,000
19/05/2021 21,200 -0.30 -1.42 21,500 21,600 21,100 2,300 48,760,000
18/05/2021 23,000 0.40 1.74 22,600 23,000 22,600 11,200 257,600,000
17/05/2021 22,600 -0.10 -0.44 22,700 23,000 21,600 4,400 99,440,000
14/05/2021 22,700 -0.10 -0.44 22,800 22,800 22,600 9,300 211,110,000
13/05/2021 22,800 0.10 0.44 22,700 22,800 22,500 12,600 287,280,000
12/05/2021 22,700 0.40 1.76 22,300 22,700 22,200 10,800 245,160,000
11/05/2021 22,300 0.10 0.45 22,200 22,300 22,200 8,000 178,400,000
10/05/2021 22,200 -0.40 -1.80 22,600 22,600 22,200 13,200 293,040,000
07/05/2021 22,600 -0.20 -0.88 22,800 23,000 22,300 17,400 393,240,000
06/05/2021 22,800 0.00 ■■ 0.00 22,800 22,800 22,200 3,400 77,520,000
05/05/2021 22,800 0.00 ■■ 0.00 22,800 23,000 21,700 5,200 118,560,000
04/05/2021 22,100 -0.40 -1.81 22,500 22,500 21,600 3,600 79,560,000
29/04/2021 22,500 -0.20 -0.89 22,700 22,500 21,700 500 11,250,000
28/04/2021 22,700 -0.10 -0.44 22,800 22,700 21,300 2,700 61,290,000
27/04/2021 22,800 -0.10 -0.44 22,900 22,800 22,800 200 4,560,000
26/04/2021 22,900 0.80 3.49 22,100 22,900 22,100 8,300 190,070,000
23/04/2021 22,100 -0.60 -2.71 22,700 22,100 22,100 100 2,210,000
22/04/2021 22,700 -0.40 -1.76 23,100 22,700 22,000 3,800 86,260,000
20/04/2021 23,100 1.00 4.33 22,100 23,100 22,300 5,500 127,050,000
19/04/2021 22,100 -0.90 -4.07 23,000 22,100 22,100 200 4,420,000
16/04/2021 23,000 -0.10 -0.43 23,100 23,100 22,100 10,500 241,500,000
15/04/2021 23,100 0.00 ■■ 0.00 23,100 23,700 22,600 3,900 90,090,000
14/04/2021 23,100 -0.10 -0.43 23,200 23,600 22,500 8,400 194,040,000
13/04/2021 23,200 0.40 1.72 22,800 23,200 22,400 46,000 1,067,200,000
12/04/2021 22,800 -0.10 -0.44 22,900 22,900 22,200 4,900 111,720,000
09/04/2021 22,900 0.90 3.93 22,000 22,900 21,900 9,200 210,680,000
08/04/2021 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 9,300 204,600,000
07/04/2021 22,000 0.40 1.82 21,600 22,000 21,400 15,000 330,000,000
06/04/2021 21,600 0.30 1.39 21,300 21,700 21,300 13,700 295,920,000
05/04/2021 21,300 -0.10 -0.47 21,500 21,400 21,300 7,000 149,100,000
02/04/2021 21,400 -0.10 -0.47 21,500 21,600 21,200 7,700 164,780,000
01/04/2021 21,500 -0.20 -0.93 21,700 21,600 21,300 8,100 174,150,000
31/03/2021 21,700 -0.20 -0.92 21,900 21,900 21,500 6,700 145,390,000
30/03/2021 21,900 0.70 3.20 21,200 21,900 21,100 2,400 52,560,000
29/03/2021 21,200 0.00 ■■ 0.00 21,200 21,400 21,000 18,900 400,680,000
26/03/2021 21,200 0.20 0.94 21,000 21,200 20,800 7,300 154,760,000
25/03/2021 21,000 0.00 ■■ 0.00 21,000 21,200 20,900 18,200 382,200,000
24/03/2021 21,000 -0.20 -0.95 21,200 21,100 20,900 21,500 451,500,000
23/03/2021 21,200 0.10 0.47 21,100 21,400 20,900 19,100 404,920,000
22/03/2021 21,100 0.30 1.42 20,800 21,200 20,800 14,500 305,950,000
19/03/2021 20,800 -0.20 -0.96 21,000 20,900 20,500 20,900 434,720,000
18/03/2021 21,000 0.00 ■■ 0.00 21,000 21,000 20,800 13,800 289,800,000
17/03/2021 21,000 0.00 ■■ 0.00 21,000 21,200 20,900 8,300 174,300,000
16/03/2021 21,000 -0.80 -3.81 21,800 21,500 21,000 18,200 382,200,000
15/03/2021 21,800 1.10 5.05 20,700 21,800 20,700 25,500 555,900,000
12/03/2021 20,700 0.50 2.42 20,200 20,700 20,200 53,800 1,113,660,000
11/03/2021 20,200 0.10 0.50 20,100 20,200 20,100 12,500 252,500,000
10/03/2021 20,100 0.00 ■■ 0.00 20,100 20,400 20,000 26,200 526,620,000
09/03/2021 20,100 0.60 2.99 19,500 20,300 19,400 15,200 305,520,000
08/03/2021 19,500 0.40 2.05 19,100 20,600 19,100 5,900 115,050,000
05/03/2021 19,100 0.10 0.52 19,000 19,100 18,800 4,300 82,130,000
04/03/2021 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 8,400 159,600,000
03/03/2021 19,000 0.10 0.53 18,900 19,000 18,900 3,800 72,200,000
02/03/2021 18,900 0.00 ■■ 0.00 18,900 19,200 18,900 3,200 60,480,000
01/03/2021 18,900 0.10 0.53 18,800 19,100 18,700 11,400 215,460,000
26/02/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,200 5,800 109,040,000
25/02/2021 18,800 -0.30 -1.60 19,100 18,900 18,800 4,000 75,200,000
24/02/2021 19,100 0.40 2.09 18,700 19,100 18,600 2,100 40,110,000
23/02/2021 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 5,600 104,720,000
22/02/2021 18,700 -0.50 -2.67 19,200 19,200 18,700 920 17,204,000
19/02/2021 19,200 0.10 0.52 19,100 19,200 19,200 200 3,840,000
18/02/2021 19,100 0.00 ■■ 0.00 19,100 19,200 18,700 4,400 84,040,000
17/02/2021 19,100 -0.10 -0.52 19,200 19,200 18,500 2,200 42,020,000
09/02/2021 19,200 -19.20 -100.00 19,200 0 0 0 0
08/02/2021 19,200 0.30 1.56 19,500 19,300 19,000 3,600 69,120,000
05/02/2021 18,900 -0.60 -3.17 19,500 19,600 18,900 1,600 30,240,000
05/01/2021 21,000 0.20 0.95 20,800 21,000 21,000 3,800 79,800,000
04/01/2021 20,800 -0.20 -0.96 21,000 21,500 20,800 8,100 168,480,000
31/12/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,900 4,000 84,000,000
30/12/2020 21,000 -0.10 -0.48 21,100 21,000 21,000 500 10,500,000
29/12/2020 21,100 -0.20 -0.95 21,300 21,200 21,100 250 5,275,000
28/12/2020 21,300 0.20 0.94 21,100 21,300 21,000 670 14,271,000
27/12/2020 21,100 -0.20 -0.95 21,300 21,100 20,800 210 4,431,000
25/12/2020 21,100 -0.20 -0.95 21,300 21,100 20,800 210 4,431,000
24/12/2020 21,300 0.00 ■■ 0.00 21,300 21,300 21,100 50 1,065,000
23/12/2020 21,300 0.00 ■■ 0.00 21,300 21,400 21,300 220 4,686,000
22/12/2020 21,300 0.20 0.94 21,100 21,300 21,300 340 7,242,000
21/12/2020 21,100 0.10 0.47 21,000 21,900 21,000 700 14,770,000
20/12/2020 21,000 0.10 0.48 20,900 21,300 20,700 90 1,890,000
18/12/2020 21,000 0.10 0.48 20,900 21,300 20,700 90 1,890,000
17/12/2020 20,900 0.30 1.44 20,600 21,300 20,900 60 1,254,000
16/12/2020 21,600 0.60 2.78 21,000 21,600 21,500 430 9,288,000
15/12/2020 21,000 0.60 2.86 20,400 21,000 20,900 150 3,150,000
14/12/2020 20,400 0.10 0.49 20,300 20,400 20,300 140 2,856,000
13/12/2020 20,300 -0.50 -2.46 20,800 21,100 20,300 1,910 38,773,000
11/12/2020 20,300 -0.50 -2.46 20,800 21,100 20,300 1,910 38,773,000
10/12/2020 20,800 0.50 2.40 20,300 20,800 20,500 510 10,608,000
09/12/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 200 4,060,000
08/12/2020 20,300 0.30 1.48 20,000 20,300 20,000 120 2,436,000
07/12/2020 20,000 -0.20 -1.00 20,200 20,300 20,000 550 11,000,000
04/12/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 1,000 20,200,000
03/12/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 410 8,282,000
02/12/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 100 2,020,000
01/12/2020 20,200 -20.20 -100.00 20,200 0 0 0 0
30/11/2020 20,200 0.40 1.98 19,800 20,200 20,200 1,000 20,200,000
27/11/2020 19,800 0.30 1.52 19,500 19,800 19,600 5,400 106,920,000
26/11/2020 19,500 0.20 1.03 19,300 19,500 19,300 300 5,850,000
25/11/2020 19,300 0.00 ■■ 0.00 19,300 19,700 19,300 5,100 98,430,000
24/11/2020 19,300 0.40 2.07 18,900 19,300 19,000 16,200 312,660,000
23/11/2020 18,900 0.50 2.65 18,400 18,900 18,400 4,500 85,050,000
20/11/2020 18,400 0.10 0.54 18,300 18,400 18,400 70 1,288,000
19/11/2020 18,300 -0.20 -1.09 18,500 18,400 18,300 100 1,830,000
18/11/2020 18,500 0.20 1.08 18,300 18,500 18,500 10 185,000
17/11/2020 18,300 0.30 1.64 18,000 18,400 18,000 230 4,209,000
16/11/2020 18,000 0.30 1.67 17,700 18,000 17,700 470 8,460,000
13/11/2020 17,700 -17.70 -100.00 17,700 0 0 0 0
12/11/2020 17,700 0.30 1.69 17,400 17,700 17,400 20 354,000
10/11/2020 17,400 0.10 0.57 17,300 17,500 17,400 140 2,436,000
09/11/2020 17,300 0.10 0.58 17,200 17,300 17,200 250 4,325,000
06/11/2020 17,200 -17.20 -100.00 17,200 0 0 0 0
05/11/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 5,100 87,720,000
04/11/2020 17,200 0.20 1.16 17,000 17,200 17,000 330 5,676,000
03/11/2020 17,000 0.60 3.53 16,400 17,000 17,000 50 850,000
02/11/2020 16,400 -0.50 -3.05 16,900 16,400 16,400 80 1,312,000
30/10/2020 16,900 0.70 4.14 16,200 17,300 16,600 1,200 20,280,000
29/10/2020 16,200 -0.60 -3.70 16,800 17,500 16,100 7,300 118,260,000
28/10/2020 16,800 -0.20 -1.19 17,000 17,100 16,800 3,500 58,800,000
27/10/2020 17,000 -0.10 -0.59 17,100 17,200 17,000 110 1,870,000
26/10/2020 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 510 8,721,000
23/10/2020 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 400 6,840,000
22/10/2020 17,100 -0.10 -0.58 17,200 17,100 17,100 10 171,000
21/10/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 1,300 22,360,000
20/10/2020 17,200 0.70 4.07 16,500 17,200 16,600 930 15,996,000
19/10/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
16/10/2020 16,500 0.50 3.03 16,000 16,500 16,500 100 1,650,000
14/10/2020 16,000 -0.20 -1.25 16,200 16,200 16,000 7,800 124,800,000
13/10/2020 16,200 -0.20 -1.23 16,400 16,200 16,200 100 1,620,000
12/10/2020 16,400 -0.30 -1.83 16,700 16,500 16,400 120 1,968,000
09/10/2020 16,700 0.40 2.40 16,300 16,700 16,300 9,700 161,990,000
08/10/2020 16,300 -0.50 -3.07 16,800 16,500 16,300 240 3,912,000
07/10/2020 16,800 0.10 0.60 16,700 16,800 16,700 1,110 18,648,000
06/10/2020 16,700 0.20 1.20 16,500 16,800 16,500 8,500 141,950,000
05/10/2020 16,500 0.50 3.03 16,000 16,500 16,100 880 14,520,000
02/10/2020 16,000 -0.40 -2.50 16,400 16,000 16,000 10 160,000
01/10/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
30/09/2020 16,400 0.10 0.61 16,300 16,400 16,400 20 328,000
28/09/2020 16,300 -0.60 -3.68 16,900 16,400 16,300 1,000 16,300,000
25/09/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 1,700 28,730,000
24/09/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 10 169,000
23/09/2020 16,900 -16.90 -100.00 16,900 0 0 0 0
22/09/2020 16,900 0.40 2.37 16,500 16,900 16,300 150 2,535,000
21/09/2020 16,500 -0.30 -1.82 16,800 16,500 16,500 1,600 26,400,000
18/09/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,030 17,304,000
17/09/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
16/09/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 200 3,360,000
15/09/2020 16,800 0.30 1.79 16,500 16,800 16,800 10 168,000
14/09/2020 16,500 0.00 ■■ 0.00 16,500 16,700 16,000 2,500 41,250,000
11/09/2020 16,500 0.00 ■■ 0.00 16,500 16,800 16,500 1,130 18,645,000
10/09/2020 16,500 1.20 7.27 15,300 16,500 15,400 320 5,280,000
09/09/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 100 1,530,000
08/09/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
07/09/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
04/09/2020 15,300 0.30 1.96 15,000 15,300 15,300 500 7,650,000
03/09/2020 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 220 3,300,000
01/09/2020 15,000 -0.30 -2.00 15,300 15,300 14,800 160 2,400,000
31/08/2020 15,300 0.20 1.31 15,100 15,300 15,000 150 2,295,000
28/08/2020 15,100 -15.10 -100.00 15,100 0 0 0 0
27/08/2020 15,100 0.10 0.66 15,000 15,100 15,000 200 3,020,000
26/08/2020 15,000 -0.10 -0.67 15,100 15,000 15,000 290 4,350,000
25/08/2020 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 150 2,265,000
24/08/2020 15,100 -0.70 -4.64 15,800 15,600 15,100 4,800 72,480,000
21/08/2020 15,800 0.70 4.43 15,100 15,800 15,100 80 1,264,000
20/08/2020 15,100 0.00 ■■ 0.00 15,100 15,500 15,100 600 9,060,000
19/08/2020 15,100 -0.40 -2.65 15,500 15,500 15,100 70 1,057,000
18/08/2020 15,500 0.60 3.87 14,900 15,500 15,000 150 2,325,000
17/08/2020 14,900 0.20 1.34 14,700 14,900 14,700 1,200 17,880,000
14/08/2020 14,700 -0.20 -1.36 14,900 14,700 14,600 100 1,470,000
13/08/2020 14,900 0.80 5.37 14,100 14,900 14,300 210 3,129,000
12/08/2020 14,100 -0.20 -1.42 14,300 14,900 14,100 40 564,000
11/08/2020 14,300 0.30 2.10 14,000 14,300 13,800 5,700 81,510,000
10/08/2020 14,000 0.10 0.71 13,900 14,000 14,000 500 7,000,000
07/08/2020 13,900 0.20 1.44 13,700 13,900 13,300 710 9,869,000
06/08/2020 13,700 0.20 1.46 13,500 13,900 13,700 50 685,000
05/08/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 20 270,000
04/08/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 110 1,485,000
03/08/2020 13,500 -0.20 -1.48 13,700 13,800 13,400 310 4,185,000
31/07/2020 13,700 -0.40 -2.92 14,100 13,700 13,300 140 1,918,000
30/07/2020 14,100 0.20 1.42 13,900 14,100 13,400 1,300 18,330,000
29/07/2020 13,900 0.40 2.88 13,500 14,200 13,900 60 834,000
28/07/2020 17,400 0.10 0.57 17,300 18,100 16,600 1,600 27,840,000
27/07/2020 17,300 -1.30 -7.51 18,600 17,900 17,100 3,700 64,010,000
24/07/2020 18,600 -0.20 -1.08 18,800 19,200 18,500 1,500 27,900,000
23/07/2020 18,800 -0.10 -0.53 18,900 18,900 18,500 3,900 73,320,000
22/07/2020 18,900 -0.30 -1.59 19,200 18,900 18,600 150 2,835,000
21/07/2020 19,200 0.20 1.04 19,000 19,500 19,000 320 6,144,000
20/07/2020 19,000 -0.60 -3.16 19,600 19,000 19,000 100 1,900,000
17/07/2020 19,600 -0.70 -3.57 20,300 19,900 19,600 220 4,312,000
16/07/2020 20,300 0.30 1.48 20,000 20,300 20,300 20 406,000
15/07/2020 20,000 0.50 2.50 19,500 20,900 20,000 170 3,400,000
14/07/2020 19,500 1.00 5.13 18,500 19,500 18,600 14,300 278,850,000
13/07/2020 18,500 0.30 1.62 18,200 18,800 18,200 1,280 23,680,000
10/07/2020 18,200 0.20 1.10 18,000 18,200 18,200 20 364,000
09/07/2020 18,000 0.50 2.78 17,500 18,000 17,800 150 2,700,000
08/07/2020 17,500 -0.40 -2.29 17,900 17,500 17,500 120 2,100,000
07/07/2020 17,900 -17.90 -100.00 17,900 0 0 0 0
06/07/2020 17,900 -0.10 -0.56 18,000 17,900 17,500 140 2,506,000
03/07/2020 18,000 0.20 1.11 17,800 18,000 18,000 60 1,080,000
02/07/2020 17,800 0.10 0.56 17,700 17,800 17,800 60 1,068,000
01/07/2020 17,700 0.40 2.26 17,300 18,100 17,500 110 1,947,000
30/06/2020 17,300 -0.70 -4.05 18,000 18,300 17,300 340 5,882,000
29/06/2020 18,000 -0.30 -1.67 18,300 18,000 18,000 30 540,000
26/06/2020 18,300 0.00 ■■ 0.00 18,300 18,500 18,300 4,800 87,840,000
25/06/2020 18,300 0.00 ■■ 0.00 18,300 18,700 18,300 2,100 38,430,000
24/06/2020 18,300 -1.70 -9.29 20,000 19,700 18,300 210 3,843,000
23/06/2020 20,000 1.30 6.50 18,700 20,000 18,500 250 5,000,000
22/06/2020 18,700 0.40 2.14 18,300 18,800 18,000 170 3,179,000
19/06/2020 18,300 0.40 2.19 17,900 18,300 17,900 3,300 60,390,000
18/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 240 4,296,000
17/06/2020 17,900 -0.60 -3.35 18,500 17,900 17,400 30 537,000
16/06/2020 18,500 1.10 5.95 17,400 18,500 17,400 620 11,470,000
15/06/2020 17,400 0.10 0.57 17,300 17,500 17,400 30 522,000
12/06/2020 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 110 1,903,000
11/06/2020 17,300 -0.30 -1.73 17,600 17,400 17,000 540 9,342,000
10/06/2020 17,600 0.20 1.14 17,400 17,600 17,200 110 1,936,000
09/06/2020 17,400 0.10 0.57 17,300 17,600 17,100 260 4,524,000
08/06/2020 17,300 0.30 1.73 17,000 17,500 17,000 7,000 121,100,000
06/06/2020 17,000 0.10 0.59 16,900 17,000 16,600 500 8,500,000
05/06/2020 17,000 0.10 0.59 16,900 17,000 16,600 500 8,500,000
04/06/2020 16,900 -0.40 -2.37 17,300 17,000 16,900 40 676,000
03/06/2020 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 80 1,384,000
02/06/2020 17,300 -0.20 -1.16 17,500 17,300 17,000 120 2,076,000
01/06/2020 17,500 0.40 2.29 17,100 17,500 17,500 10 175,000
31/05/2020 17,100 -0.70 -4.09 17,800 17,200 17,100 20 342,000
29/05/2020 17,100 -0.70 -4.09 17,800 17,200 17,100 20 342,000
28/05/2020 17,800 0.60 3.37 17,200 17,800 17,200 320 5,696,000
27/05/2020 17,200 0.10 0.58 17,100 17,900 17,200 110 1,892,000
26/05/2020 17,100 -1.10 -6.43 18,200 18,400 16,700 140 2,394,000
25/05/2020 18,200 -18.20 -100.00 18,200 0 0 0 0
24/05/2020 18,200 0.00 ■■ 0.00 18,200 19,900 18,200 110 2,002,000
22/05/2020 18,200 0.00 ■■ 0.00 18,200 19,900 18,200 110 2,002,000
21/05/2020 18,200 1.40 7.69 16,800 18,200 18,200 50 910,000
20/05/2020 16,800 -0.60 -3.57 17,400 16,800 16,700 100 1,680,000
19/05/2020 17,400 -0.40 -2.30 17,800 17,400 17,400 150 2,610,000
18/05/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
17/05/2020 17,800 1.20 6.74 16,600 17,800 17,800 10 178,000
15/05/2020 17,800 1.20 6.74 16,600 17,800 17,800 10 178,000
14/05/2020 16,600 -0.10 -0.60 16,700 16,600 15,900 90 1,494,000
13/05/2020 16,700 -1.40 -8.38 18,100 17,800 16,700 420 7,014,000
12/05/2020 18,100 -0.80 -4.42 18,900 18,100 17,100 820 14,842,000
11/05/2020 18,900 0.90 4.76 18,000 19,100 16,200 360 6,804,000
10/05/2020 18,000 0.00 ■■ 0.00 18,000 19,700 18,000 20 360,000
08/05/2020 18,000 0.00 ■■ 0.00 18,000 19,700 18,000 20 360,000
07/05/2020 18,000 -1.90 -10.56 19,900 18,000 18,000 20 360,000
06/05/2020 19,900 1.30 6.53 18,600 20,100 16,800 340 6,766,000
05/05/2020 18,600 1.40 7.53 17,200 18,800 17,200 30 558,000
04/05/2020 17,200 1.20 6.98 16,000 17,200 16,500 120 2,064,000
01/05/2020 16,000 -0.40 -2.50 16,400 16,900 15,100 70 1,120,000
30/04/2020 16,000 -0.40 -2.50 16,400 16,900 15,100 70 1,120,000
29/04/2020 16,000 -0.40 -2.50 16,400 16,900 15,100 70 1,120,000
28/04/2020 16,400 -1.80 -10.98 18,200 16,400 16,400 120 1,968,000
27/04/2020 18,200 -2.00 -10.99 20,200 18,200 18,200 50 910,000
24/04/2020 20,200 -20.20 -100.00 20,200 0 0 0 0
23/04/2020 20,200 -20.20 -100.00 20,200 0 0 0 0
22/04/2020 20,200 1.70 8.42 18,500 20,200 20,200 10 202,000
21/04/2020 20,200 1.70 8.42 18,500 20,200 20,200 10 202,000
20/04/2020 18,500 1.60 8.65 16,900 18,500 15,300 90 1,665,000
19/04/2020 16,900 1.30 7.69 15,600 16,900 16,500 120 2,028,000
17/04/2020 16,900 1.30 7.69 15,600 16,900 16,500 120 2,028,000
16/04/2020 15,600 -1.70 -10.90 17,300 16,900 15,600 280 4,368,000
15/04/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
14/04/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
13/04/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
10/04/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
09/04/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
08/04/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
06/04/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
05/04/2020 17,300 0.40 2.31 16,900 17,300 17,300 10 173,000
03/04/2020 17,300 0.40 2.31 16,900 17,300 17,300 10 173,000
02/04/2020 16,900 -1.80 -10.65 18,700 16,900 16,900 10 169,000
01/04/2020 16,900 -1.80 -10.65 18,700 16,900 16,900 10 169,000
31/03/2020 18,700 -18.70 -100.00 18,700 0 0 0 0
30/03/2020 18,700 -18.70 -100.00 18,700 0 0 0 0
27/03/2020 18,700 -18.70 -100.00 18,700 0 0 0 0
26/03/2020 18,700 -18.70 -100.00 18,700 0 0 0 0
25/03/2020 18,700 1.30 6.95 17,400 18,700 18,700 10 187,000
24/03/2020 17,400 -1.90 -10.92 19,300 17,400 17,400 10 174,000
23/03/2020 19,300 -19.30 -100.00 19,300 0 0 0 0
20/03/2020 19,300 -19.30 -100.00 19,300 0 0 0 0
19/03/2020 19,300 1.60 8.29 17,700 19,300 19,300 10 193,000
18/03/2020 19,300 1.60 8.29 17,700 19,300 19,300 10 193,000
17/03/2020 17,700 1.00 5.65 16,700 17,700 17,700 10 177,000
16/03/2020 16,700 -16.70 -100.00 16,700 0 0 0 0
13/03/2020 16,700 0.90 5.39 15,800 16,700 16,700 100 1,670,000
12/03/2020 15,800 0.60 3.80 15,200 15,800 15,800 100 1,580,000
11/03/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
10/03/2020 15,200 1.10 7.24 14,100 15,200 15,200 10 152,000
06/03/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
05/03/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
03/03/2020 14,100 1.00 7.09 13,100 14,100 14,100 60 846,000
02/03/2020 13,100 -13.10 -100.00 13,100 0 0 0 0
27/02/2020 13,100 -0.80 -6.11 13,900 13,100 13,100 240 3,144,000
25/02/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
24/02/2020 13,900 1.20 8.63 12,700 13,900 13,900 10 139,000
21/02/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
20/02/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
19/02/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
18/02/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
17/02/2020 12,700 1.10 8.66 11,600 12,700 12,700 100 1,270,000
14/02/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
13/02/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
11/02/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
07/02/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
06/02/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
04/02/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
03/02/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
31/01/2020 11,600 -1.10 -9.48 12,700 11,600 11,600 10 116,000
30/01/2020 11,600 -1.10 -9.48 12,700 11,600 11,600 10 116,000
29/01/2020 12,700 -1.20 -9.45 13,900 12,700 12,700 500 6,350,000
28/01/2020 12,700 -1.20 -9.45 13,900 12,700 12,700 500 6,350,000
27/01/2020 12,700 -1.20 -9.45 13,900 12,700 12,700 500 6,350,000
26/01/2020 12,700 -1.20 -9.45 13,900 12,700 12,700 500 6,350,000
24/01/2020 12,700 -1.20 -9.45 13,900 12,700 12,700 500 6,350,000
23/01/2020 12,700 -1.20 -9.45 13,900 12,700 12,700 500 6,350,000
22/01/2020 12,700 -1.20 -9.45 13,900 12,700 12,700 500 6,350,000
21/01/2020 13,900 1.20 8.63 12,700 13,900 13,000 20,100 279,390,000
20/01/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
17/01/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
16/01/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
15/01/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
13/01/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
09/01/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
08/01/2020 12,700 -0.40 -3.15 13,100 12,700 12,700 10 127,000
06/01/2020 13,100 -13.10 -100.00 13,100 0 0 0 0
03/01/2020 13,100 -1.30 -9.92 14,400 13,100 13,100 10 131,000
02/01/2020 14,400 -1.40 -9.72 15,800 14,400 14,400 10 144,000
31/12/2019 15,800 1.10 6.96 14,700 15,900 13,300 2,900 45,820,000
30/12/2019 14,700 0.00 ■■ 0.00 14,700 14,700 13,400 20 294,000
27/12/2019 14,700 1.10 7.48 13,600 14,700 12,400 30 441,000
26/12/2019 13,600 1.00 7.35 12,600 13,600 13,600 10 136,000
24/12/2019 12,600 -12.60 -100.00 12,600 0 0 0 0
23/12/2019 12,600 -12.60 -100.00 12,600 0 0 0 0
20/12/2019 12,600 -1.10 -8.73 13,700 12,600 12,600 10 126,000
19/12/2019 13,700 1.00 7.30 12,700 13,700 13,700 10 137,000
18/12/2019 13,500 0.80 5.93 12,700 13,500 13,500 1,000 13,500,000
17/12/2019 12,700 -0.80 -6.30 13,500 12,700 12,700 20 254,000
16/12/2019 13,500 -0.40 -2.96 13,900 13,500 12,800 10,100 136,350,000
13/12/2019 13,900 0.40 2.88 13,500 13,900 12,300 200 2,780,000
12/12/2019 13,500 -13.50 -100.00 13,500 0 0 0 0
11/12/2019 13,500 0.40 2.96 13,100 13,500 11,900 1,010 13,635,000
10/12/2019 13,100 -0.80 -6.11 13,900 14,000 13,100 510 6,681,000
09/12/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
06/12/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
04/12/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
03/12/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
02/12/2019 13,900 -13.90 -100.00 12,700 0 0 0 0
29/11/2019 13,900 1.20 8.63 12,700 13,900 13,900 100 1,390,000
28/11/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
27/11/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
26/11/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
25/11/2019 12,700 -1.30 -10.24 14,000 12,700 12,700 10 127,000
22/11/2019 14,000 1.20 8.57 12,800 14,000 14,000 10 140,000
21/11/2019 12,800 -1.30 -10.16 14,100 12,800 12,800 100 1,280,000
20/11/2019 14,100 -14.10 -100.00 14,100 0 0 0 0
19/11/2019 14,100 -14.10 -100.00 14,100 0 0 0 0
18/11/2019 14,100 -14.10 -100.00 14,100 0 0 0 0
15/11/2019 14,100 -14.10 -100.00 14,100 0 0 0 0
14/11/2019 14,100 1.10 7.80 13,000 14,100 12,300 200 2,820,000
13/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
12/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
11/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
08/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
07/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
06/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
05/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
04/11/2019 13,000 -1.20 -9.23 14,200 13,000 13,000 10 130,000
01/11/2019 14,200 1.20 8.45 13,000 14,300 13,100 40 568,000
31/10/2019 13,000 -0.60 -4.62 13,600 13,000 13,000 100 1,300,000
30/10/2019 13,600 -1.30 -9.56 14,900 13,600 13,600 100 1,360,000
29/10/2019 14,900 -14.90 -100.00 14,900 0 0 0 0
28/10/2019 14,900 -1.50 -10.07 16,400 14,900 14,900 10 149,000
25/10/2019 16,400 1.40 8.54 15,000 16,400 15,000 110 1,804,000
24/10/2019 15,000 1.00 6.67 14,000 15,000 13,000 20 300,000
23/10/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
22/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
21/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
18/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
17/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
16/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
15/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
14/10/2019 13,000 0.00 ■■ 0.00 13,000 13,600 13,000 740 9,620,000
11/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
10/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
09/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
08/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
07/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
04/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
03/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
02/10/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
01/10/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 10 130,000
30/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 1,010 13,635,000
27/09/2019 13,500 -0.50 -3.70 14,000 14,000 13,500 2,030 27,405,000
26/09/2019 14,000 -1.10 -7.86 15,100 15,000 13,700 11,030 154,420,000
25/09/2019 15,100 0.30 1.99 14,800 15,100 13,500 20 302,000
24/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 13,500 20 296,000
23/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 13,500 20 296,000
20/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 13,500 20 296,000
19/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 13,500 20 296,000
18/09/2019 14,800 -14.80 -100.00 14,800 0 0 0 0
17/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 13,500 200 2,960,000
16/09/2019 14,800 0.00 ■■ 0.00 14,800 15,000 13,500 40 592,000
13/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 20 296,000
12/09/2019 14,800 -14.80 -100.00 14,800 0 0 0 0
11/09/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 2,020 29,896,000
10/09/2019 14,800 0.00 ■■ 0.00 14,800 14,900 13,500 30 444,000
09/09/2019 14,800 0.10 0.68 14,700 15,000 13,400 2,030 30,044,000
06/09/2019 14,700 0.00 ■■ 0.00 14,700 14,700 13,400 20 294,000
05/09/2019 14,700 0.00 ■■ 0.00 14,700 15,000 13,400 2,030 29,841,000
04/09/2019 14,700 0.00 ■■ 0.00 14,700 14,700 13,400 20 294,000
03/09/2019 14,700 0.00 ■■ 0.00 14,700 14,700 13,400 20 294,000
30/08/2019 14,700 0.00 ■■ 0.00 14,700 14,700 13,400 20 294,000
29/08/2019 14,700 0.00 ■■ 0.00 14,700 14,700 13,400 20 294,000
27/08/2019 14,700 0.10 0.68 14,600 14,700 13,300 20 294,000
26/08/2019 14,600 0.10 0.68 14,500 14,600 13,200 20 292,000
23/08/2019 14,500 -0.70 -4.83 15,200 14,500 14,500 1,100 15,950,000
22/08/2019 15,200 0.00 ■■ 0.00 15,200 15,200 13,800 20 304,000
21/08/2019 15,200 0.80 5.26 14,400 15,200 13,200 20 304,000
20/08/2019 14,400 -1.40 -9.72 15,800 14,400 14,400 10 144,000
19/08/2019 15,800 0.00 ■■ 0.00 15,800 15,800 14,400 20 316,000
16/08/2019 15,800 0.00 ■■ 0.00 15,800 15,800 14,400 1,020 16,116,000
15/08/2019 15,800 0.50 3.16 15,300 15,800 13,900 20 316,000
14/08/2019 15,300 0.80 5.23 14,500 15,300 13,200 20 306,000
13/08/2019 14,500 -1.40 -9.66 15,900 14,500 14,500 10 145,000
09/08/2019 15,900 0.00 ■■ 0.00 15,900 15,900 14,500 20 318,000
07/08/2019 15,900 0.00 ■■ 0.00 15,900 15,900 14,500 20 318,000
06/08/2019 15,900 1.40 8.81 14,500 15,900 13,200 20 318,000
05/08/2019 14,500 1.30 8.97 13,200 14,500 14,500 10,000 145,000,000
24/07/2019 13,200 -1.20 -9.09 14,400 13,200 13,200 10 132,000
23/07/2019 14,400 1.30 9.03 13,100 14,400 14,400 10 144,000
22/07/2019 13,100 -1.30 -9.92 14,400 15,000 13,100 1,120 14,672,000
04/06/2019 14,400 -0.80 -5.56 15,200 14,400 14,400 10 144,000
03/06/2019 14,400 -0.80 -5.56 15,200 14,400 14,400 10 144,000
29/05/2019 15,200 -0.90 -5.92 16,100 15,200 15,200 10 152,000
28/05/2019 15,200 -0.90 -5.92 16,100 15,200 15,200 10 152,000
16/05/2019 16,100 -1.10 -6.83 17,200 16,100 16,100 10 161,000
15/05/2019 16,100 -1.10 -6.83 17,200 16,100 16,100 10 161,000
19/04/2019 17,200 -1.60 -9.30 18,800 18,800 17,200 90 1,548,000
18/04/2019 17,200 -1.60 -9.30 18,800 18,800 17,200 90 1,548,000
17/04/2019 18,800 -0.20 -1.06 19,000 18,800 18,800 200 3,760,000
12/04/2019 20,000 1.80 9.00 18,200 20,000 20,000 20 400,000
11/04/2019 20,000 1.80 9.00 18,200 20,000 20,000 20 400,000
08/04/2019 18,200 -1.80 -9.89 20,000 18,200 18,200 10 182,000
07/04/2019 18,200 -1.80 -9.89 20,000 18,200 18,200 10 182,000
05/04/2019 18,200 -1.80 -9.89 20,000 18,200 18,200 10 182,000
04/04/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,100 2,860 57,200,000
03/04/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,100 2,860 57,200,000
28/03/2019 20,000 0.00 ■■ 0.00 20,000 21,500 19,100 3,560 71,200,000
27/03/2019 20,000 1.20 6.00 18,800 20,000 20,000 10 200,000
26/03/2019 18,800 0.70 3.72 18,100 19,900 18,300 11,040 207,552,000
25/03/2019 18,100 0.80 4.42 17,300 19,000 18,100 5,170 93,577,000
22/03/2019 17,300 -0.90 -5.20 18,200 17,300 17,300 10 173,000
21/03/2019 18,200 0.10 0.55 18,100 18,200 18,200 1,960 35,672,000
20/03/2019 18,100 0.50 2.76 17,600 19,300 18,100 110 1,991,000
19/03/2019 17,600 0.20 1.14 17,400 19,100 17,600 1,090 19,184,000
18/03/2019 17,400 0.10 0.57 17,300 19,000 17,400 1,180 20,532,000
15/03/2019 17,300 0.00 ■■ 0.00 17,300 18,800 17,300 990 17,127,000
14/03/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,060 19,080,000
13/03/2019 18,000 0.40 2.22 17,600 18,000 18,000 1,000 18,000,000
12/03/2019 17,600 0.30 1.70 17,300 18,000 17,600 2,570 45,232,000
11/03/2019 17,300 0.90 5.20 16,400 17,900 17,000 30 519,000
06/03/2019 18,000 1.10 6.11 16,900 18,000 18,000 10 180,000
05/03/2019 16,900 0.70 4.14 16,200 17,700 16,900 30 507,000
04/03/2019 16,200 0.10 0.62 16,100 17,600 14,600 40 648,000
01/03/2019 16,100 -0.20 -1.24 16,300 17,800 15,000 40 644,000
28/02/2019 16,300 -1.20 -7.36 17,500 18,800 16,300 20 326,000
27/02/2019 17,500 0.60 3.43 16,900 17,500 16,700 240 4,200,000
26/02/2019 16,900 -1.60 -9.47 18,500 20,100 16,900 20 338,000
25/02/2019 18,500 -1.80 -9.73 20,300 18,500 18,500 10 185,000
11/02/2019 20,300 0.00 ■■ 0.00 20,300 20,300 18,400 20 406,000
30/01/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 100 2,030,000
25/01/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 110 2,233,000
24/01/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 110,000 2,233,000,000
19/01/2019 20,300 1.70 8.37 18,600 20,300 20,300 10,000 203,000,000
02/01/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
28/12/2018 17,000 1.50 8.82 15,500 17,000 17,000 100 1,700,000
27/12/2018 15,500 1.40 9.03 14,100 15,500 15,500 100 1,550,000
26/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
25/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
24/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
21/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
20/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
19/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
18/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
17/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
14/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
13/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
12/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
11/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
10/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
07/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
06/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
05/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
04/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
03/12/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
29/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
28/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
27/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
26/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
23/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
22/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
21/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
20/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
19/11/2018 14,100 -1.40 -9.93 15,500 17,000 14,100 200 2,820,000
16/11/2018 15,500 1.40 9.03 14,100 15,500 15,500 100 1,550,000
15/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
14/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
13/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
12/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
09/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
08/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
07/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
06/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
05/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
02/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
01/11/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
31/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
30/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
29/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
26/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
25/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
24/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
23/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
22/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
19/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
18/10/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
17/10/2018 14,100 1.20 8.51 12,900 14,100 11,800 200 2,820,000
16/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
15/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
12/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
11/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
10/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
09/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
08/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
05/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
04/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
03/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
02/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
01/10/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
28/09/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
27/09/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
26/09/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
25/09/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
24/09/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
21/09/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
20/09/2018 12,900 -1.30 -10.08 14,200 12,900 12,900 100 1,290,000
19/09/2018 14,200 -14.20 -100.00 14,200 0 0 0 0
18/09/2018 14,200 1.20 8.45 13,000 14,200 14,200 3,000 42,600,000
17/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 700 9,100,000
14/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
13/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
11/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
10/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
06/09/2018 13,000 0.10 0.77 12,900 13,000 13,000 400 5,200,000
05/09/2018 12,900 -1.40 -10.85 14,300 12,900 12,900 3,000 38,700,000
04/09/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
31/08/2018 14,300 -1.40 -9.79 15,700 14,300 14,300 100 1,430,000
30/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
29/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
28/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
27/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
24/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
23/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
22/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
21/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
20/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
17/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
16/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
15/08/2018 15,700 0.10 0.64 15,600 15,700 15,500 96,200 1,510,340,000
14/08/2018 15,600 -0.10 -0.64 15,700 15,600 15,500 100,100 1,561,560,000
13/08/2018 15,700 -0.10 -0.64 15,800 15,700 15,700 80,000 1,256,000,000
10/08/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,000 61,900 978,020,000
09/08/2018 15,800 0.10 0.63 15,700 15,800 15,600 40,000 632,000,000
08/08/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,600 30,000 471,000,000
07/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
06/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
03/08/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,600 50,000 785,000,000
02/08/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
01/08/2018 15,700 -0.20 -1.27 15,900 15,700 15,700 30,000 471,000,000
31/07/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
30/07/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
27/07/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
26/07/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
25/07/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
24/07/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
23/07/2018 15,900 -0.10 -0.63 16,000 15,900 15,900 30,000 477,000,000
20/07/2018 16,000 0.30 1.88 15,700 16,000 16,000 39,000 624,000,000
19/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
18/07/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,600 20,100 315,570,000
17/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
16/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
13/07/2018 15,700 -0.30 -1.91 16,000 15,700 15,700 100 1,570,000
12/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
11/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
10/07/2018 16,000 -0.50 -3.13 16,500 16,000 16,000 400 6,400,000
09/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
06/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 400 6,600,000
05/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
04/07/2018 16,500 -1.00 -6.06 17,500 16,500 16,500 100 1,650,000
03/07/2018 17,500 1.10 6.29 16,400 17,500 17,500 200 3,500,000
02/07/2018 15,400 -1.50 -9.74 16,900 15,400 15,400 100 1,540,000
29/06/2018 16,900 1.50 8.88 15,400 16,900 16,900 100 1,690,000
28/06/2018 15,400 -1.50 -9.74 16,900 15,400 15,400 100 1,540,000
27/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
26/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
25/06/2018 16,900 -0.10 -0.59 17,000 16,900 15,400 200 3,380,000
22/06/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
21/06/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
20/06/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
19/06/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
18/06/2018 17,000 1.50 8.82 15,500 17,000 17,000 100 1,700,000
15/06/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
14/06/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
13/06/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
12/06/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
11/06/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
08/06/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
07/06/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
06/06/2018 15,500 -1.60 -10.32 17,100 15,500 15,500 100 1,550,000
05/06/2018 17,100 -1.70 -9.94 18,800 17,100 17,100 100 1,710,000
04/06/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
01/06/2018 18,800 0.10 0.53 18,700 18,800 17,000 200 3,760,000
31/05/2018 18,700 1.50 8.02 17,200 18,700 18,700 100 1,870,000
30/05/2018 17,200 1.50 8.72 15,700 17,200 17,200 100 1,720,000
29/05/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
28/05/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
25/05/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
24/05/2018 15,700 1.40 8.92 14,300 15,700 15,700 200 3,140,000
23/05/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
22/05/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
21/05/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
18/05/2018 14,300 1.30 9.09 13,000 14,300 14,300 100 1,430,000
17/05/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
16/05/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
15/05/2018 13,000 -1.30 -10.00 14,300 15,700 13,000 900 11,700,000
14/05/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
11/05/2018 14,300 1.30 9.09 13,000 14,300 14,300 100 1,430,000
10/05/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
09/05/2018 14,500 -13.00 -89.66 13,000 0 0 0 0
08/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
07/05/2018 14,500 -1.40 -9.66 15,900 14,500 14,500 100 1,450,000
04/05/2018 15,900 1.40 8.81 14,500 15,900 13,200 4,200 66,780,000
03/05/2018 14,500 -1.40 -9.66 15,900 14,500 14,500 100 1,450,000
02/05/2018 15,900 1.40 8.81 14,500 15,900 13,200 13,300 211,470,000
27/04/2018 14,500 -1.00 -6.90 15,500 14,500 14,100 1,600 23,200,000
26/04/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
24/04/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
23/04/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
20/04/2018 15,500 -1.70 -10.97 17,200 16,000 15,500 9,000 139,500,000
19/04/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
18/04/2018 17,200 -1.70 -9.88 18,900 17,200 17,200 100 1,720,000
13/04/2018 17,200 1.50 8.72 15,700 17,200 14,300 3,100 53,320,000
12/04/2018 15,700 0.70 4.46 15,000 15,700 15,700 100 1,570,000
11/04/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,100 200 3,000,000
10/04/2018 15,000 0.50 3.33 14,500 15,000 15,000 18,000 270,000,000
09/04/2018 14,500 1.30 8.97 13,200 14,500 14,500 50,000 725,000,000
06/04/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
05/04/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
04/04/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
03/04/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
02/04/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
30/03/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
29/03/2018 13,200 -1.20 -9.09 14,400 13,200 13,200 300 3,960,000
28/03/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
27/03/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
26/03/2018 14,400 -1.40 -9.72 15,800 14,400 14,400 20,000 288,000,000
23/03/2018 15,800 -0.10 -0.63 15,900 15,800 14,500 600 9,480,000
22/03/2018 15,900 1.40 8.81 14,500 15,900 13,200 300 4,770,000
21/03/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
20/03/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
19/03/2018 14,500 -1.40 -9.66 15,900 14,500 14,500 200 2,900,000
16/03/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
15/03/2018 15,900 1.40 8.81 14,500 15,900 15,000 376,600 5,987,940,000
14/03/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
13/03/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
12/03/2018 14,500 0.10 0.69 14,400 14,500 14,500 1,000 14,500,000
09/03/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
08/03/2018 14,400 -0.40 -2.78 14,800 15,000 14,300 111,200 1,601,280,000
07/03/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
06/03/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
05/03/2018 14,800 0.50 3.38 14,300 14,800 14,800 500 7,400,000
02/03/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
01/03/2018 14,300 0.30 2.10 14,000 14,300 13,000 2,100 30,030,000
28/02/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
27/02/2018 14,000 -0.10 -0.71 14,100 14,000 12,800 2,600 36,400,000
26/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
22/02/2018 14,100 1.20 8.51 12,900 14,100 14,000 2,100 29,610,000
21/02/2018 12,900 -1.30 -10.08 14,200 12,900 12,900 100 1,290,000
13/02/2018 14,200 0.30 2.11 13,900 14,200 14,200 1,200 17,040,000
12/02/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
09/02/2018 13,900 -0.90 -6.47 14,800 13,900 13,900 3,000 41,700,000
08/02/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
07/02/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
06/02/2018 14,800 0.70 4.73 14,100 14,800 14,800 100 1,480,000
05/02/2018 14,100 -0.40 -2.84 14,500 15,000 13,300 400 5,640,000
02/02/2018 14,500 0.70 4.83 13,800 14,500 13,100 13,200 191,400,000
01/02/2018 13,800 -1.10 -7.97 14,900 13,800 13,800 100 1,380,000
31/01/2018 14,900 1.30 8.72 13,600 14,900 14,900 200 2,980,000
30/01/2018 13,600 -1.40 -10.29 15,000 13,600 13,600 100 1,360,000
29/01/2018 15,000 0.50 3.33 14,500 15,000 15,000 5,000 75,000,000
26/01/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
25/01/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
24/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 13,200 5,300 76,850,000
23/01/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
22/01/2018 14,500 0.40 2.76 14,100 14,500 14,100 2,300 33,350,000
19/01/2018 14,100 -0.90 -6.38 15,000 14,100 14,100 100 1,410,000
18/01/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
17/01/2018 15,000 0.10 0.67 14,900 15,000 13,600 200 3,000,000
16/01/2018 14,900 0.10 0.67 14,800 14,900 13,500 200 2,980,000
15/01/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
12/01/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
11/01/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
10/01/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
09/01/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
08/01/2018 14,800 1.30 8.78 13,500 14,800 14,800 500 7,400,000
05/01/2018 13,500 -0.30 -2.22 13,800 15,000 12,600 2,800 37,800,000
04/01/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
03/01/2018 13,800 -1.50 -10.87 15,300 13,800 13,800 100 1,380,000
02/01/2018 15,300 -1.60 -10.46 16,900 15,300 15,300 300 4,590,000
29/12/2017 16,900 -16.90 -100.00 16,900 0 0 0 0
28/12/2017 16,900 -16.90 -100.00 16,900 0 0 0 0
27/12/2017 16,900 -16.90 -100.00 16,900 0 0 0 0
26/12/2017 16,900 1.40 8.28 15,500 16,900 14,000 33,200 561,080,000
25/12/2017 15,500 -15.50 -100.00 15,500 0 0 0 0
22/12/2017 15,500 -15.50 -100.00 15,500 0 0 0 0
21/12/2017 15,500 1.00 6.45 14,500 15,500 15,500 1,000 15,500,000
20/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
19/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
18/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
15/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
14/12/2017 14,500 -14.50 -100.00 14,500 0 0 0 0
13/12/2017 14,500 0.00 ■■ 0.00 0 0 0 0 0
12/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
11/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
06/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
05/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
01/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
30/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/11/2017 14,500 1.30 9.85 14,500 14,500 14,500 100 1,450,000
28/11/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
27/11/2017 13,200 -1.30 -8.97 13,200 13,200 13,200 100 1,320,000
24/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/11/2017 14,500 0.20 1.40 13,000 14,500 13,000 200 2,900,000
22/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
21/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
20/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
17/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
16/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
15/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
14/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
13/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
10/11/2017 14,300 0.40 2.88 14,300 14,300 14,300 200 2,860,000
09/11/2017 13,900 -0.30 -2.11 13,900 13,900 13,900 100 1,390,000
08/11/2017 14,200 1.20 9.23 14,200 14,200 14,200 500 7,100,000
07/11/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
06/11/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/11/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/11/2017 13,000 -1.30 -9.09 13,000 13,000 13,000 100 1,300,000
01/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
31/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
30/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 700 10,010,000
27/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
26/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
25/10/2017 14,300 1.20 9.16 14,300 14,300 14,300 100 1,430,000
24/10/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
23/10/2017 13,100 -1.40 -9.66 13,100 13,100 13,100 1,100 14,410,000
20/10/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
19/10/2017 14,500 0.20 1.40 13,000 14,500 13,000 200 2,900,000
18/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
17/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
16/10/2017 14,300 0.30 2.14 14,300 14,300 14,300 300 4,290,000
13/10/2017 14,000 -0.30 -2.10 13,000 14,000 13,000 1,100 15,400,000
12/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
11/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
10/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
09/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
06/10/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
05/10/2017 14,300 -0.20 -1.38 13,200 14,300 13,200 200 2,860,000
04/10/2017 14,500 0.10 0.69 14,500 14,500 14,500 100 1,450,000
03/10/2017 14,400 0.40 2.86 12,800 14,400 12,800 400 5,760,000
02/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
29/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/09/2017 14,000 -0.30 -2.10 13,100 14,000 13,100 2,000 28,000,000
25/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
22/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
21/09/2017 14,300 0.80 5.93 14,300 14,300 14,300 100 1,430,000
20/09/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
19/09/2017 13,500 0.70 5.47 13,500 13,500 13,500 1,600 21,600,000
18/09/2017 12,800 -1.30 -9.22 12,800 12,800 12,800 100 1,280,000
15/09/2017 14,100 1.10 8.46 14,100 14,100 14,100 100 1,410,000
14/09/2017 13,000 0.10 0.78 12,900 13,000 12,900 4,300 55,900,000
13/09/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/09/2017 12,900 -1.30 -9.15 12,900 12,900 12,900 100 1,290,000
11/09/2017 14,200 0.00 ■■ 0.00 12,900 14,200 12,900 200 2,840,000
08/09/2017 14,200 -0.30 -2.07 14,200 14,200 14,200 800 11,360,000
07/09/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
06/09/2017 14,500 0.60 4.32 14,300 14,500 14,200 4,700 68,150,000
05/09/2017 13,900 -0.40 -2.80 13,900 13,900 13,900 800 11,120,000
01/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
31/08/2017 14,300 -1.50 -9.49 14,300 14,300 14,300 200 2,860,000
30/08/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
29/08/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
28/08/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
25/08/2017 15,800 0.00 ■■ 0.00 15,800 15,800