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 Cảng Đoạn Xá
Doan Xa Port Joint Stock Company
Mã CK:      DXP      13.30      -0.50 (-3.76%)      (cập nhật 14:45 24/05/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.doanxaport.com.vn
DXP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2024 13,300 -0.50 -3.76 13,800 13,900 13,100 65,920 876,736,000
23/05/2024 13,800 -0.10 -0.72 13,900 14,000 13,600 38,490 531,162,000
22/05/2024 13,900 0.10 0.72 13,800 14,200 13,800 96,440 1,340,516,000
21/05/2024 13,800 0.50 3.62 13,300 13,900 13,200 79,000 1,090,200,000
20/05/2024 13,300 0.50 3.76 12,800 13,300 12,900 55,640 740,012,000
17/05/2024 12,800 -0.10 -0.78 12,900 12,900 12,700 22,040 282,112,000
16/05/2024 12,900 0.10 0.78 12,800 13,000 12,800 16,570 213,753,000
15/05/2024 12,800 0.20 1.56 12,600 13,000 12,600 16,830 215,424,000
14/05/2024 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 8,790 110,754,000
13/05/2024 12,700 -0.10 -0.79 12,800 12,800 12,500 6,670 84,709,000
10/05/2024 12,800 0.10 0.78 12,700 12,900 12,600 11,370 145,536,000
09/05/2024 12,700 -0.10 -0.79 12,800 13,000 12,600 22,420 284,734,000
08/05/2024 12,800 0.20 1.56 12,600 12,800 12,400 20,960 268,288,000
07/05/2024 12,600 0.10 0.79 12,500 12,600 12,500 13,640 171,864,000
06/05/2024 12,500 0.20 1.60 12,300 12,500 12,300 24,560 307,000,000
03/05/2024 12,300 0.10 0.81 12,200 12,300 12,100 18,390 226,197,000
02/05/2024 12,200 -0.10 -0.82 12,300 12,300 12,000 12,830 156,526,000
26/04/2024 12,300 -0.10 -0.81 12,400 12,500 12,200 27,810 342,063,000
25/04/2024 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 19,300 239,320,000
24/04/2024 12,400 0.20 1.61 12,200 12,500 12,200 21,730 269,452,000
23/04/2024 12,200 -0.50 -4.10 12,700 12,700 12,100 30,810 375,882,000
22/04/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 27,540 349,758,000
19/04/2024 12,700 -0.10 -0.79 12,800 13,000 12,600 25,220 320,294,000
17/04/2024 12,800 0.00 ■■ 0.00 12,800 13,100 12,800 30,070 384,896,000
16/04/2024 12,800 0.10 0.78 12,700 13,100 12,600 45,450 581,760,000
15/04/2024 12,700 -1.40 -11.02 14,100 14,100 12,700 65,050 826,135,000
12/04/2024 14,100 0.10 0.71 14,000 14,100 13,900 10,860 153,126,000
11/04/2024 14,000 0.20 1.43 13,800 14,000 13,500 28,380 397,320,000
10/04/2024 13,800 -0.20 -1.45 14,000 14,000 13,800 31,610 436,218,000
09/04/2024 14,000 0.30 2.14 13,700 14,000 13,800 22,270 311,780,000
08/04/2024 13,700 -0.20 -1.46 13,900 14,100 13,700 24,650 337,705,000
05/04/2024 14,200 0.20 1.41 14,000 14,500 13,700 47,880 679,896,000
04/04/2024 14,000 -0.20 -1.43 14,200 14,300 13,900 38,020 532,280,000
03/04/2024 14,200 -0.20 -1.41 14,400 15,000 14,200 91,820 1,303,844,000
02/04/2024 14,400 0.40 2.78 14,000 14,400 13,900 35,290 508,176,000
01/04/2024 14,000 -0.30 -2.14 14,300 14,300 14,000 26,010 364,140,000
29/03/2024 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 37,430 535,249,000
28/03/2024 14,300 -0.20 -1.40 14,500 14,700 14,200 35,420 506,506,000
27/03/2024 14,500 0.80 5.52 13,700 14,500 13,700 92,720 1,344,440,000
26/03/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 34,190 468,403,000
25/03/2024 13,700 -0.20 -1.46 13,900 14,000 13,600 20,670 283,179,000
22/03/2024 13,900 -0.20 -1.44 14,100 14,100 13,800 35,180 489,002,000
21/03/2024 14,100 0.40 2.84 13,700 14,200 13,800 59,360 836,976,000
20/03/2024 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 38,760 531,012,000
19/03/2024 13,700 0.10 0.73 13,600 13,800 13,500 35,780 490,186,000
18/03/2024 13,600 -0.80 -5.88 14,400 14,500 13,400 79,740 1,084,464,000
15/03/2024 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 38,910 560,304,000
14/03/2024 14,400 0.10 0.69 14,300 14,900 14,100 84,740 1,220,256,000
13/03/2024 14,300 0.30 2.10 14,000 14,300 14,100 40,960 585,728,000
12/03/2024 14,000 -0.20 -1.43 14,200 14,400 14,000 71,480 1,000,720,000
11/03/2024 14,200 -0.70 -4.93 14,900 14,900 14,200 42,980 610,316,000
08/03/2024 14,900 0.20 1.34 14,700 14,900 14,200 73,660 1,097,534,000
07/03/2024 14,700 0.50 3.40 14,200 14,800 14,100 97,450 1,432,515,000
06/03/2024 14,200 -0.30 -2.11 14,500 14,500 14,000 64,590 917,178,000
05/03/2024 14,500 0.50 3.45 14,000 14,500 13,900 106,240 1,540,480,000
04/03/2024 14,000 -0.10 -0.71 14,100 14,300 13,900 57,010 798,140,000
01/03/2024 14,100 0.10 0.71 14,000 14,200 13,700 47,880 675,108,000
29/02/2024 14,000 -0.30 -2.14 14,300 14,500 13,700 67,950 951,300,000
28/02/2024 14,300 -0.10 -0.70 14,400 14,600 14,200 64,380 920,634,000
27/02/2024 14,400 0.10 0.69 14,300 14,400 14,100 40,960 589,824,000
26/02/2024 14,300 0.30 2.10 14,000 14,500 13,800 71,450 1,021,735,000
23/02/2024 14,000 -0.90 -6.43 14,900 15,100 14,000 97,860 1,370,040,000
22/02/2024 14,900 0.20 1.34 14,700 15,300 14,700 71,820 1,070,118,000
21/02/2024 14,700 0.10 0.68 14,600 14,900 14,500 64,700 951,090,000
20/02/2024 14,600 -0.20 -1.37 14,800 14,900 14,400 803,900 11,736,940,000
19/02/2024 14,800 0.10 0.68 14,700 14,900 14,500 426,100 6,306,280,000
16/02/2024 14,700 0.20 1.36 14,500 15,000 14,500 1,016,900 14,948,430,000
15/02/2024 14,500 -0.50 -3.45 15,000 15,200 14,400 697,000 10,106,500,000
07/02/2024 15,000 -0.30 -2.00 15,300 15,500 14,900 572,100 8,581,500,000
06/02/2024 15,300 1.00 6.54 14,300 15,300 14,000 1,005,800 15,388,740,000
05/02/2024 14,300 0.00 ■■ 0.00 14,300 14,800 14,200 726,100 10,383,230,000
02/02/2024 14,300 1.10 7.69 13,200 14,500 13,300 1,780,400 25,459,720,000
01/02/2024 13,200 0.50 3.79 12,700 13,200 12,700 835,400 11,027,280,000
31/01/2024 12,700 -0.40 -3.15 13,100 13,300 12,700 352,100 4,471,670,000
30/01/2024 13,100 0.10 0.76 13,000 13,300 12,900 471,200 6,172,720,000
29/01/2024 13,000 -0.10 -0.77 13,100 13,400 13,000 432,200 5,618,600,000
26/01/2024 13,100 0.30 2.29 12,800 13,200 12,700 615,200 8,059,120,000
25/01/2024 12,800 0.30 2.34 12,500 12,900 12,500 404,400 5,176,320,000
24/01/2024 12,500 -0.40 -3.20 12,900 13,000 12,500 474,700 5,933,750,000
23/01/2024 12,900 0.60 4.65 12,300 13,000 12,300 1,662,000 21,439,800,000
22/01/2024 12,300 0.10 0.81 12,200 12,500 12,200 334,800 4,118,040,000
19/01/2024 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 749,500 9,143,900,000
18/01/2024 12,200 -0.10 -0.82 12,300 12,600 12,200 349,900 4,268,780,000
17/01/2024 12,300 -0.10 -0.81 12,400 12,600 12,300 676,000 8,314,800,000
16/01/2024 12,400 0.10 0.81 12,300 12,400 12,000 559,900 6,942,760,000
15/01/2024 12,300 -0.10 -0.81 12,400 12,400 12,300 570,900 7,022,070,000
12/01/2024 12,400 -0.10 -0.81 12,500 12,500 12,200 381,000 4,724,400,000
11/01/2024 12,500 0.10 0.80 12,400 12,600 12,400 412,400 5,155,000,000
10/01/2024 12,400 0.10 0.81 12,300 12,800 12,300 531,400 6,589,360,000
09/01/2024 12,300 -0.20 -1.63 12,500 12,600 12,300 310,900 3,824,070,000
08/01/2024 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 265,100 3,313,750,000
05/01/2024 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 183,800 2,297,500,000
04/01/2024 12,500 -0.20 -1.60 12,700 12,800 12,500 243,300 3,041,250,000
03/01/2024 12,700 -0.10 -0.79 12,800 12,700 12,500 260,800 3,312,160,000
02/01/2024 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 218,300 2,794,240,000
29/12/2023 12,800 0.30 2.34 12,500 12,800 12,400 293,400 3,755,520,000
28/12/2023 12,500 -0.10 -0.80 12,600 12,600 12,500 240,400 3,005,000,000
27/12/2023 12,600 -0.20 -1.59 12,800 12,800 12,600 254,700 3,209,220,000
26/12/2023 12,800 -0.10 -0.78 12,900 13,200 12,700 224,700 2,876,160,000
25/12/2023 12,900 0.30 2.33 12,600 12,900 12,400 660,100 8,515,290,000
22/12/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 246,600 3,107,160,000
21/12/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 228,900 2,884,140,000
20/12/2023 12,600 0.30 2.38 12,300 12,600 12,300 208,000 2,620,800,000
19/12/2023 12,300 -0.10 -0.81 12,400 12,400 12,000 290,800 3,576,840,000
18/12/2023 12,400 -0.20 -1.61 12,600 12,600 12,400 229,600 2,847,040,000
15/12/2023 12,600 0.20 1.59 12,400 12,600 12,300 285,300 3,594,780,000
14/12/2023 12,400 0.00 ■■ 0.00 12,400 12,700 12,300 402,600 4,992,240,000
13/12/2023 12,400 -0.40 -3.23 12,800 13,000 12,300 290,300 3,599,720,000
12/12/2023 12,800 0.20 1.56 12,600 12,800 12,600 322,700 4,130,560,000
11/12/2023 12,600 -0.20 -1.59 12,800 12,900 12,600 264,400 3,331,440,000
08/12/2023 12,800 -0.30 -2.34 13,100 13,300 11,800 327,900 4,197,120,000
07/12/2023 13,100 -0.30 -2.29 13,400 13,500 12,800 438,300 5,741,730,000
06/12/2023 13,400 0.50 3.73 12,900 13,400 12,600 892,300 11,956,820,000
05/12/2023 12,900 0.10 0.78 12,800 13,100 12,600 499,800 6,447,420,000
04/12/2023 12,800 0.30 2.34 12,500 13,000 12,500 400,800 5,130,240,000
01/12/2023 12,500 0.20 1.60 12,300 12,600 12,300 253,200 3,165,000,000
30/11/2023 12,500 0.20 1.60 12,300 12,500 12,200 206,600 2,582,500,000
29/11/2023 12,300 0.10 0.81 12,200 12,500 12,200 285,500 3,511,650,000
28/11/2023 12,200 0.00 ■■ 0.00 12,200 12,300 11,900 289,200 3,528,240,000
27/11/2023 12,200 -0.10 -0.82 12,300 12,500 12,000 311,100 3,795,420,000
24/11/2023 12,300 -0.30 -2.44 12,600 12,800 11,900 470,000 5,781,000,000
23/11/2023 12,600 -0.50 -3.97 13,100 13,100 12,600 405,100 5,104,260,000
22/11/2023 13,100 0.00 ■■ 0.00 13,100 13,300 12,800 349,400 4,577,140,000
21/11/2023 13,100 0.20 1.53 12,900 13,300 12,800 382,400 5,009,440,000
20/11/2023 12,900 -0.10 -0.78 13,000 13,000 12,600 303,100 3,909,990,000
17/11/2023 13,000 0.10 0.77 12,900 13,300 12,600 780,300 10,143,900,000
16/11/2023 12,900 -0.40 -3.10 13,300 13,300 12,900 409,900 5,287,710,000
15/11/2023 13,300 0.10 0.75 13,200 13,500 13,100 507,700 6,752,410,000
14/11/2023 13,200 0.90 6.82 12,300 13,200 12,400 903,400 11,924,880,000
13/11/2023 12,300 -0.20 -1.63 12,500 12,700 12,300 374,800 4,610,040,000
10/11/2023 12,500 -0.10 -0.80 12,600 12,700 12,200 841,700 10,521,250,000
09/11/2023 12,600 0.10 0.79 12,500 12,900 12,500 840,600 10,591,560,000
08/11/2023 12,500 0.30 2.40 12,200 12,500 11,900 638,000 7,975,000,000
07/11/2023 12,200 -0.10 -0.82 12,300 12,300 12,000 467,100 5,698,620,000
06/11/2023 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 614,800 7,562,040,000
03/11/2023 12,300 0.10 0.81 12,200 12,300 11,800 514,400 6,327,120,000
02/11/2023 12,200 0.70 5.74 11,500 12,200 11,500 308,200 3,760,040,000
01/11/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 199,200 2,290,800,000
31/10/2023 11,500 -0.10 -0.87 11,600 11,700 11,200 179,100 2,059,650,000
30/10/2023 11,600 -0.40 -3.45 12,000 12,000 11,600 426,100 4,942,760,000
27/10/2023 12,000 0.30 2.50 11,700 12,300 11,100 351,100 4,213,200,000
26/10/2023 11,700 -0.90 -7.69 12,600 12,600 11,400 404,900 4,737,330,000
25/10/2023 12,600 0.20 1.59 12,400 12,800 12,100 389,800 4,911,480,000
24/10/2023 12,400 12.40 100.00 0 12,500 11,900 415,400 5,150,960,000
23/10/2023 12,300 -0.70 -5.69 13,000 13,000 12,300 357,900 4,402,170,000
20/10/2023 13,000 -0.10 -0.77 13,100 13,300 12,000 421,100 5,474,300,000
19/10/2023 13,100 -0.50 -3.82 13,600 13,700 13,100 434,300 5,689,330,000
18/10/2023 13,600 0.40 2.94 13,200 14,000 13,100 767,000 10,431,200,000
17/10/2023 13,200 -0.50 -3.79 13,700 14,500 13,200 968,300 12,781,560,000
16/10/2023 13,700 0.00 ■■ 0.00 13,700 14,000 13,400 190,700 2,612,590,000
13/10/2023 13,700 -0.40 -2.92 14,100 14,100 13,600 278,500 3,815,450,000
12/10/2023 14,100 0.50 3.55 13,600 14,400 13,500 182,100 2,567,610,000
11/10/2023 13,600 -0.10 -0.74 13,700 13,900 13,300 439,700 5,979,920,000
10/10/2023 13,700 0.30 2.19 13,400 14,300 13,600 306,800 4,203,160,000
09/10/2023 13,400 -1.00 -7.46 14,400 14,500 13,100 511,900 6,859,460,000
06/10/2023 14,400 -0.40 -2.78 14,800 14,800 13,600 398,100 5,732,640,000
05/10/2023 14,800 1.30 8.78 13,500 14,800 14,000 672,900 9,958,920,000
04/10/2023 13,500 1.20 8.89 12,300 13,500 12,200 798,200 10,775,700,000
03/10/2023 12,300 0.50 4.07 11,800 12,600 11,800 330,400 4,063,920,000
02/10/2023 13,000 0.10 0.77 12,900 13,400 12,900 155,500 2,021,500,000
29/09/2023 12,900 -0.40 -3.10 13,300 13,500 12,700 163,600 2,110,440,000
28/09/2023 13,300 0.70 5.26 12,600 13,800 12,700 162,700 2,163,910,000
27/09/2023 12,600 -1.00 -7.94 13,600 13,600 12,300 524,000 6,602,400,000
26/09/2023 13,600 -0.30 -2.21 13,900 13,900 13,400 176,700 2,403,120,000
21/09/2023 13,200 0.10 0.76 13,100 13,300 13,100 70,800 934,560,000
20/09/2023 13,100 0.40 3.05 12,700 13,100 12,700 72,600 951,060,000
19/09/2023 12,900 0.20 1.55 12,700 13,100 12,900 4,700 60,630,000
18/09/2023 13,200 -0.30 -2.27 13,500 13,500 13,200 137,400 1,813,680,000
15/09/2023 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 101,700 1,372,950,000
14/09/2023 13,500 -0.20 -1.48 13,700 13,700 13,500 105,900 1,429,650,000
13/09/2023 13,700 0.00 ■■ 0.00 13,700 13,900 13,600 294,000 4,027,800,000
12/09/2023 13,700 0.00 ■■ 0.00 13,700 13,800 13,300 131,400 1,800,180,000
11/09/2023 13,700 -0.40 -2.92 14,100 14,400 13,500 139,600 1,912,520,000
08/09/2023 14,100 1.00 7.09 13,100 14,400 13,000 383,200 5,403,120,000
07/09/2023 13,100 -0.20 -1.53 13,300 13,500 13,100 264,100 3,459,710,000
06/09/2023 13,300 -0.10 -0.75 13,400 13,600 13,200 309,500 4,116,350,000
31/08/2023 13,000 0.20 1.54 12,800 13,400 12,800 94,200 1,224,600,000
30/08/2023 12,800 0.40 3.13 12,400 13,000 12,600 123,400 1,579,520,000
29/08/2023 12,400 0.30 2.42 12,100 12,800 12,200 124,000 1,537,600,000
28/08/2023 12,100 0.00 ■■ 0.00 12,100 12,600 12,100 59,000 713,900,000
25/08/2023 12,100 0.10 0.83 12,000 12,700 12,100 113,900 1,378,190,000
24/08/2023 12,000 -0.40 -3.33 12,400 12,300 12,000 28,100 337,200,000
23/08/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 15,400 190,960,000
22/08/2023 12,400 0.40 3.23 12,000 12,400 11,500 142,700 1,769,480,000
21/08/2023 12,000 -0.20 -1.67 12,200 12,400 11,600 117,600 1,411,200,000
18/08/2023 13,100 13.10 100.00 0 13,500 13,100 99,300 1,300,830,000
17/08/2023 13,500 -0.10 -0.74 13,600 13,600 13,300 88,400 1,193,400,000
16/08/2023 13,700 13.70 100.00 0 13,900 13,700 24,100 330,170,000
15/08/2023 13,800 0.40 2.90 13,400 14,000 13,200 170,100 2,347,380,000
14/08/2023 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 93,200 1,248,880,000
11/08/2023 13,400 -0.10 -0.75 13,500 13,400 13,100 81,300 1,089,420,000
10/08/2023 13,500 0.00 ■■ 0.00 13,500 13,600 13,100 151,700 2,047,950,000
09/08/2023 13,500 -0.10 -0.74 13,600 13,600 13,300 66,100 892,350,000
08/08/2023 13,600 -0.10 -0.74 13,700 13,800 13,400 99,100 1,347,760,000
07/08/2023 13,700 0.10 0.73 13,600 13,900 13,400 99,400 1,361,780,000
04/08/2023 13,600 0.30 2.21 13,300 13,600 13,200 44,200 601,120,000
03/08/2023 13,300 0.10 0.75 13,200 13,300 13,100 75,800 1,008,140,000
02/08/2023 13,200 0.10 0.76 13,100 13,300 13,100 73,400 968,880,000
01/08/2023 13,100 -0.30 -2.29 13,400 13,700 13,100 189,700 2,485,070,000
31/07/2023 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 61,800 828,120,000
28/07/2023 13,400 0.20 1.49 13,200 13,500 13,100 72,400 970,160,000
27/07/2023 13,200 13.20 100.00 0 13,800 13,000 124,300 1,640,760,000
26/07/2023 13,800 0.00 ■■ 0.00 13,800 14,100 13,400 117,100 1,615,980,000
25/07/2023 13,800 -0.20 -1.45 14,000 14,600 13,700 155,900 2,151,420,000
24/07/2023 14,000 1.20 8.57 12,800 14,000 12,900 360,900 5,052,600,000
21/07/2023 12,800 0.10 0.78 12,700 12,800 12,600 59,800 765,440,000
20/07/2023 12,700 -0.10 -0.79 12,800 12,800 12,400 116,300 1,477,010,000
19/07/2023 12,800 0.30 2.34 12,500 12,900 12,500 52,300 669,440,000
18/07/2023 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 58,100 726,250,000
17/07/2023 12,500 -0.10 -0.80 12,600 12,700 12,400 100,700 1,258,750,000
14/07/2023 12,600 -0.30 -2.38 12,900 12,900 12,600 80,500 1,014,300,000
13/07/2023 12,900 0.20 1.55 12,700 13,300 12,700 125,400 1,617,660,000
12/07/2023 12,700 0.00 ■■ 0.00 12,700 12,900 12,600 50,100 636,270,000
11/07/2023 12,700 -0.10 -0.79 12,800 12,900 12,500 103,900 1,319,530,000
10/07/2023 12,800 0.50 3.91 12,300 12,800 12,400 54,000 691,200,000
07/07/2023 12,300 0.10 0.81 12,200 12,400 12,100 38,500 473,550,000
06/07/2023 12,200 -0.30 -2.46 12,500 12,500 12,200 37,900 462,380,000
05/07/2023 12,500 0.10 0.80 12,400 12,500 12,300 88,600 1,107,500,000
04/07/2023 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 54,400 674,560,000
03/07/2023 12,400 0.20 1.61 12,200 12,700 12,000 78,400 972,160,000
30/06/2023 12,200 0.20 1.64 12,000 12,400 11,800 44,400 541,680,000
29/06/2023 12,000 -0.30 -2.50 12,300 12,300 12,000 122,500 1,470,000,000
28/06/2023 12,300 0.00 ■■ 0.00 12,300 12,500 12,200 85,000 1,045,500,000
27/06/2023 12,300 0.30 2.44 12,000 13,000 12,000 238,000 2,927,400,000
26/06/2023 12,000 -0.50 -4.17 12,500 12,700 11,900 115,800 1,389,600,000
23/06/2023 12,500 0.10 0.80 12,400 12,600 12,300 99,800 1,247,500,000
22/06/2023 12,400 -0.10 -0.81 12,500 12,700 12,400 74,800 927,520,000
21/06/2023 12,500 12.50 100.00 0 12,600 12,300 63,800 797,500,000
20/06/2023 12,400 0.60 4.84 11,800 12,400 11,600 117,000 1,450,800,000
19/06/2023 11,800 -0.70 -5.93 12,500 12,400 11,700 216,300 2,552,340,000
16/06/2023 12,500 -0.20 -1.60 12,700 12,800 12,500 101,800 1,272,500,000
15/06/2023 12,700 -0.30 -2.36 13,000 13,100 12,100 147,400 1,871,980,000
14/06/2023 13,000 -0.50 -3.85 13,500 13,500 13,000 96,000 1,248,000,000
13/06/2023 13,500 0.20 1.48 13,300 14,500 13,200 214,900 2,901,150,000
12/06/2023 13,300 -0.20 -1.50 13,500 13,500 13,100 92,500 1,230,250,000
09/06/2023 13,500 0.20 1.48 13,300 13,500 13,100 147,200 1,987,200,000
08/06/2023 13,300 0.50 3.76 12,800 13,500 12,800 301,800 4,013,940,000
07/06/2023 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 208,600 2,670,080,000
06/06/2023 12,800 -0.20 -1.56 13,000 13,000 12,700 75,200 962,560,000
05/06/2023 13,000 0.80 6.15 12,200 13,400 12,100 362,400 4,711,200,000
02/06/2023 12,200 -0.50 -4.10 12,700 12,700 11,500 296,100 3,612,420,000
01/06/2023 12,700 0.00 ■■ 0.00 12,700 12,900 12,300 214,300 2,721,610,000
31/05/2023 12,700 -0.10 -0.79 12,800 13,500 12,400 214,000 2,717,800,000
30/05/2023 12,800 1.10 8.59 11,700 12,800 12,000 513,600 6,574,080,000
29/05/2023 11,700 1.00 8.55 10,700 11,700 11,000 353,000 4,130,100,000
26/05/2023 10,700 0.90 8.41 9,800 10,700 9,900 174,700 1,869,290,000
25/05/2023 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 17,300 169,540,000
24/05/2023 9,800 9.80 100.00 0 10,000 9,700 45,100 441,980,000
23/05/2023 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 17,800 174,440,000
22/05/2023 9,800 0.20 2.04 9,600 9,800 9,600 15,400 150,920,000
19/05/2023 9,600 -0.10 -1.04 9,700 9,800 9,600 42,100 404,160,000
18/05/2023 9,700 -0.10 -1.03 9,800 9,800 9,700 12,000 116,400,000
17/05/2023 9,800 -0.10 -1.02 9,900 9,900 9,700 20,700 202,860,000
16/05/2023 9,900 -0.10 -1.01 10,000 10,000 9,800 32,800 324,720,000
15/05/2023 10,000 -0.10 -1.00 10,100 10,400 10,000 69,700 697,000,000
12/05/2023 10,200 10.20 100.00 0 10,200 10,000 32,700 333,540,000
11/05/2023 10,000 0.20 2.00 9,800 10,100 9,700 92,400 924,000,000
10/05/2023 9,800 0.10 1.02 9,700 9,800 9,500 32,900 322,420,000
09/05/2023 9,700 0.10 1.03 9,600 9,700 9,500 8,200 79,540,000
08/05/2023 9,600 0.10 1.04 9,500 9,600 9,500 16,200 155,520,000
05/05/2023 9,500 -0.20 -2.11 9,700 9,700 9,400 36,000 342,000,000
04/05/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 22,400 217,280,000
28/04/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 12,800 124,160,000
27/04/2023 9,700 -0.10 -1.03 9,800 9,900 9,700 13,500 130,950,000
26/04/2023 9,800 0.20 2.04 9,600 9,900 9,600 34,300 336,140,000
25/04/2023 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 45,200 433,920,000
24/04/2023 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 22,400 215,040,000
21/04/2023 9,600 -0.10 -1.04 9,700 9,700 9,500 50,300 482,880,000
20/04/2023 9,700 -0.10 -1.03 9,800 9,700 9,600 18,200 176,540,000
19/04/2023 9,800 0.10 1.02 9,700 9,800 9,700 26,000 254,800,000
18/04/2023 9,700 -0.20 -2.06 9,900 9,800 9,700 18,800 182,360,000
17/04/2023 9,900 0.20 2.02 9,700 9,900 9,600 53,600 530,640,000
14/04/2023 9,700 -0.10 -1.03 9,800 9,900 9,600 96,900 939,930,000
13/04/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 34,900 342,020,000
12/04/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 9,200 90,160,000
11/04/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 77,200 756,560,000
10/04/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 53,800 527,240,000
07/04/2023 9,800 -0.10 -1.02 9,900 9,900 9,800 19,100 187,180,000
06/04/2023 9,900 0.00 ■■ 0.00 9,900 10,100 9,800 114,500 1,133,550,000
05/04/2023 9,900 0.20 2.02 9,700 9,900 9,700 49,300 488,070,000
04/04/2023 9,700 0.10 1.03 9,600 9,700 9,500 61,400 595,580,000
03/04/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 70,800 679,680,000
31/03/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 28,300 271,680,000
30/03/2023 9,600 0.10 1.04 9,500 9,600 9,400 73,700 707,520,000
29/03/2023 9,500 -0.10 -1.05 9,600 9,500 9,400 31,100 295,450,000
28/03/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 58,400 560,640,000
27/03/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 32,700 310,650,000
24/03/2023 9,500 -0.10 -1.05 9,600 9,600 9,500 74,600 708,700,000
23/03/2023 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 50,100 480,960,000
22/03/2023 9,600 -0.10 -1.04 9,700 9,700 9,500 60,300 578,880,000
21/03/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 40,200 389,940,000
20/03/2023 9,700 -0.10 -1.03 9,800 9,700 9,500 22,700 220,190,000
17/03/2023 9,800 0.10 1.02 9,700 9,800 9,600 32,300 316,540,000
16/03/2023 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 37,300 361,810,000
15/03/2023 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 4,200 40,740,000
14/03/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 20,700 200,790,000
13/03/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 15,700 152,290,000
10/03/2023 9,700 -0.10 -1.03 9,800 9,800 9,600 11,600 112,520,000
09/03/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 44,000 431,200,000
08/03/2023 9,800 0.10 1.02 9,700 9,800 9,400 21,700 212,660,000
07/03/2023 9,700 0.10 1.03 9,600 9,700 9,700 11,400 110,580,000
06/03/2023 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 34,100 327,360,000
03/03/2023 9,600 0.30 3.13 9,300 9,700 9,500 8,000 76,800,000
02/03/2023 9,300 -0.50 -5.38 9,800 10,000 9,300 37,700 350,610,000
01/03/2023 9,800 -0.10 -1.02 9,900 9,900 9,800 17,100 167,580,000
28/02/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 48,600 481,140,000
27/02/2023 9,900 0.10 1.01 9,800 10,000 9,500 70,100 693,990,000
24/02/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 22,900 224,420,000
23/02/2023 9,800 -0.40 -4.08 10,200 10,100 9,300 53,800 527,240,000
22/02/2023 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 18,200 185,640,000
21/02/2023 10,200 0.30 2.94 9,900 10,300 9,900 137,700 1,404,540,000
20/02/2023 9,900 0.10 1.01 9,800 9,900 9,700 21,700 214,830,000
17/02/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 4,600 45,080,000
16/02/2023 9,800 0.10 1.02 9,700 9,900 9,600 12,300 120,540,000
15/02/2023 9,700 0.00 ■■ 0.00 9,700 9,900 9,400 9,400 91,180,000
14/02/2023 9,700 -0.20 -2.06 9,900 9,900 9,700 11,900 115,430,000
13/02/2023 9,900 -0.10 -1.01 10,000 10,000 9,500 91,000 900,900,000
10/02/2023 10,000 0.20 2.00 9,800 10,100 9,700 23,300 233,000,000
09/02/2023 9,800 -0.30 -3.06 10,100 10,200 9,800 9,900 97,020,000
08/02/2023 10,100 0.00 ■■ 0.00 10,100 10,100 9,600 86,000 868,600,000
07/02/2023 10,100 -0.20 -1.98 10,300 10,400 10,000 22,000 222,200,000
06/02/2023 10,300 0.10 0.97 10,200 10,300 10,000 40,100 413,030,000
03/02/2023 10,200 0.30 2.94 9,900 10,200 9,700 64,200 654,840,000
02/02/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 71,900 711,810,000
01/02/2023 9,900 -0.10 -1.01 10,000 10,100 9,500 97,400 964,260,000
31/01/2023 10,000 0.40 4.00 9,600 10,000 9,400 77,500 775,000,000
30/01/2023 10,400 0.40 3.85 10,000 10,400 10,000 134,100 1,394,640,000
27/01/2023 10,000 0.20 2.00 9,800 10,000 9,800 37,000 370,000,000
19/01/2023 9,800 0.10 1.02 9,700 9,800 9,600 53,100 520,380,000
18/01/2023 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 27,100 262,870,000
17/01/2023 9,700 0.10 1.03 9,600 9,800 9,600 125,500 1,217,350,000
16/01/2023 9,600 0.10 1.04 9,500 9,600 9,400 28,100 269,760,000
13/01/2023 9,500 -0.10 -1.05 9,600 9,700 9,400 11,600 110,200,000
12/01/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 22,900 219,840,000
11/01/2023 9,600 0.10 1.04 9,500 9,700 9,300 52,300 502,080,000
10/01/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 20,600 195,700,000
09/01/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,100 48,900 464,550,000
06/01/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 32,800 311,600,000
05/01/2023 9,500 0.30 3.16 9,200 9,500 9,000 114,900 1,091,550,000
04/01/2023 9,200 -0.20 -2.17 9,400 9,400 9,100 26,100 240,120,000
03/01/2023 9,400 0.60 6.38 8,800 9,400 8,900 99,600 936,240,000
30/12/2022 8,800 -0.20 -2.27 9,000 9,100 8,800 41,700 366,960,000
29/12/2022 9,000 -0.20 -2.22 9,200 9,300 9,000 47,200 424,800,000
28/12/2022 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 5,400 49,680,000
27/12/2022 9,200 0.20 2.17 9,000 9,300 8,800 38,500 354,200,000
26/12/2022 9,000 -0.40 -4.44 9,400 9,700 9,000 61,800 556,200,000
23/12/2022 9,400 0.20 2.13 9,200 9,400 9,100 87,300 820,620,000
22/12/2022 9,200 0.10 1.09 9,100 9,400 9,000 107,500 989,000,000
21/12/2022 9,100 0.10 1.10 9,000 9,400 8,800 116,400 1,059,240,000
20/12/2022 9,000 -0.20 -2.22 9,200 9,300 8,700 106,300 956,700,000
19/12/2022 9,200 0.20 2.17 9,000 9,300 8,900 123,700 1,138,040,000
15/12/2022 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 47,500 427,500,000
14/12/2022 9,000 0.20 2.22 8,800 9,200 8,900 154,700 1,392,300,000
13/12/2022 8,800 0.00 ■■ 0.00 8,800 9,000 8,400 60,500 532,400,000
12/12/2022 8,800 -0.20 -2.27 9,000 9,100 8,800 37,100 326,480,000
09/12/2022 9,000 -0.20 -2.22 9,200 9,200 8,800 16,200 145,800,000
08/12/2022 9,200 0.70 7.61 8,500 9,200 8,700 137,100 1,261,320,000
07/12/2022 8,500 -0.50 -5.88 9,000 9,100 8,400 133,100 1,131,350,000
06/12/2022 9,000 0.00 ■■ 0.00 9,000 9,800 8,800 203,300 1,829,700,000
05/12/2022 9,000 -0.10 -1.11 9,100 9,400 8,800 138,000 1,242,000,000
02/12/2022 9,100 -0.20 -2.20 9,300 9,300 8,400 173,500 1,578,850,000
01/12/2022 9,300 0.80 8.60 8,500 9,300 8,500 312,500 2,906,250,000
30/11/2022 8,500 -0.10 -1.18 8,600 8,700 8,200 73,600 625,600,000
29/11/2022 8,600 0.10 1.16 8,500 8,800 8,400 51,000 438,600,000
28/11/2022 8,500 0.60 7.06 7,900 8,500 8,000 145,200 1,234,200,000
25/11/2022 7,900 0.10 1.27 7,800 7,900 7,800 38,500 304,150,000
24/11/2022 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 53,700 418,860,000
23/11/2022 7,800 -0.10 -1.28 7,900 7,900 7,600 48,800 380,640,000
22/11/2022 7,900 0.50 6.33 7,400 7,900 7,100 219,600 1,734,840,000
21/11/2022 7,400 0.10 1.35 7,300 7,500 7,000 53,600 396,640,000
18/11/2022 7,300 0.00 ■■ 0.00 7,300 7,300 6,700 82,600 602,980,000
17/11/2022 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 40,600 296,380,000
16/11/2022 7,300 0.50 6.85 6,800 7,300 6,200 104,100 759,930,000
15/11/2022 6,800 -0.70 -10.29 7,500 7,500 6,800 114,700 779,960,000
14/11/2022 7,500 -0.60 -8.00 8,100 8,000 7,300 59,900 449,250,000
11/11/2022 8,100 -0.30 -3.70 8,400 8,500 7,600 48,800 395,280,000
10/11/2022 8,400 -0.50 -5.95 8,900 8,600 8,100 59,000 495,600,000
09/11/2022 8,900 0.10 1.12 8,800 9,000 8,600 15,000 133,500,000
08/11/2022 8,800 0.00 ■■ 0.00 8,800 8,900 8,200 16,300 143,440,000
07/11/2022 8,800 -0.20 -2.27 9,000 9,000 8,500 35,000 308,000,000
04/11/2022 9,000 -0.40 -4.44 9,400 9,400 9,000 55,400 498,600,000
03/11/2022 9,400 0.10 1.06 9,300 9,400 9,100 15,200 142,880,000
02/11/2022 9,300 -0.10 -1.08 9,400 9,600 9,200 23,600 219,480,000
01/11/2022 9,400 -0.30 -3.19 9,700 9,700 9,400 27,900 262,260,000
31/10/2022 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 12,500 121,250,000
28/10/2022 9,700 0.00 ■■ 0.00 9,700 9,900 9,200 66,400 644,080,000
27/10/2022 9,700 0.10 1.03 9,600 9,800 9,500 22,300 216,310,000
26/10/2022 9,600 -0.20 -2.08 9,800 9,900 9,300 6,500 62,400,000
25/10/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,100 107,000 1,048,600,000
24/10/2022 9,800 -0.60 -6.12 10,400 10,400 9,400 94,600 927,080,000
21/10/2022 10,400 -0.40 -3.85 10,800 10,600 10,000 73,400 763,360,000
20/10/2022 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 9,000 97,200,000
19/10/2022 10,800 -0.20 -1.85 11,000 11,000 10,800 16,900 182,520,000
18/10/2022 11,000 0.10 0.91 10,900 11,100 10,900 20,300 223,300,000
17/10/2022 10,900 0.00 ■■ 0.00 10,900 11,000 10,400 36,900 402,210,000
14/10/2022 10,900 0.20 1.83 10,700 11,100 10,700 45,600 497,040,000
13/10/2022 10,700 0.10 0.93 10,600 11,000 10,400 10,100 108,070,000
12/10/2022 10,600 -0.20 -1.89 10,800 10,800 10,200 21,200 224,720,000
11/10/2022 10,800 0.00 ■■ 0.00 10,800 10,900 10,100 77,200 833,760,000
07/10/2022 11,000 -0.10 -0.91 11,100 11,100 10,500 37,500 412,500,000
06/10/2022 11,100 -0.90 -8.11 12,000 12,000 11,000 196,700 2,183,370,000
05/10/2022 12,000 0.20 1.67 11,800 12,400 12,000 98,700 1,184,400,000
04/10/2022 11,800 0.00 ■■ 0.00 11,800 12,300 11,800 179,600 2,119,280,000
03/10/2022 11,800 -0.40 -3.39 12,200 12,400 11,800 27,800 328,040,000
30/09/2022 12,200 -0.40 -3.28 12,600 12,500 11,600 57,100 696,620,000
29/09/2022 12,600 0.10 0.79 12,500 13,400 12,400 54,700 689,220,000
28/09/2022 12,500 -1.00 -8.00 13,500 13,500 12,200 81,100 1,013,750,000
27/09/2022 13,500 -0.10 -0.74 13,600 13,700 13,400 10,800 145,800,000
26/09/2022 13,600 0.80 5.88 12,800 14,000 12,700 235,100 3,197,360,000
23/09/2022 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 30,000 384,000,000
22/09/2022 12,800 0.20 1.56 12,600 12,800 12,500 28,600 366,080,000
21/09/2022 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 26,600 335,160,000
20/09/2022 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 45,200 569,520,000
19/09/2022 12,600 -0.20 -1.59 12,800 12,800 12,400 45,200 569,520,000
16/09/2022 12,800 -0.10 -0.78 12,900 13,000 12,500 21,900 280,320,000
15/09/2022 12,900 0.10 0.78 12,800 13,000 12,800 17,500 225,750,000
14/09/2022 12,800 -0.10 -0.78 12,900 12,800 12,600 67,700 866,560,000
13/09/2022 12,900 0.10 0.78 12,800 12,900 12,800 13,200 170,280,000
12/09/2022 12,800 0.10 0.78 12,700 12,900 12,700 42,800 547,840,000
09/09/2022 12,700 -0.20 -1.57 12,900 13,200 12,600 41,300 524,510,000
08/09/2022 12,900 -0.40 -3.10 13,300 13,400 12,900 57,100 736,590,000
07/09/2022 13,300 -0.40 -3.01 13,700 13,600 13,300 60,200 800,660,000
06/09/2022 13,700 0.10 0.73 13,600 13,700 13,600 57,600 789,120,000
05/09/2022 13,600 0.10 0.74 13,500 13,700 13,500 41,600 565,760,000
31/08/2022 13,500 -0.20 -1.48 13,700 13,700 13,500 84,600 1,142,100,000
30/08/2022 13,700 0.10 0.73 13,600 13,800 13,600 20,600 282,220,000
29/08/2022 13,600 -0.40 -2.94 14,000 13,900 13,500 90,600 1,232,160,000
26/08/2022 14,000 -0.10 -0.71 14,100 14,200 13,700 131,400 1,839,600,000
25/08/2022 14,100 0.20 1.42 13,900 14,300 13,700 126,100 1,778,010,000
24/08/2022 13,900 -0.10 -0.72 14,000 14,100 13,900 79,300 1,102,270,000
23/08/2022 14,000 0.20 1.43 13,800 14,000 13,700 48,400 677,600,000
22/08/2022 13,800 -0.20 -1.45 14,000 14,000 13,700 46,000 634,800,000
19/08/2022 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 66,100 925,400,000
18/08/2022 14,000 -0.20 -1.43 14,200 14,300 13,800 134,700 1,885,800,000
17/08/2022 14,200 0.00 ■■ 0.00 14,200 14,600 14,200 177,700 2,523,340,000
16/08/2022 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 63,100 896,020,000
15/08/2022 14,200 -0.20 -1.41 14,400 14,300 13,000 208,200 2,956,440,000
12/08/2022 14,400 0.10 0.69 14,300 14,400 14,100 51,700 744,480,000
11/08/2022 14,300 -0.20 -1.40 14,500 14,600 14,100 111,800 1,598,740,000
10/08/2022 14,500 -0.10 -0.69 14,600 14,800 14,300 155,500 2,254,750,000
09/08/2022 14,600 0.00 ■■ 0.00 14,600 14,900 14,500 99,900 1,458,540,000
08/08/2022 14,600 0.50 3.42 14,100 14,600 14,000 266,300 3,887,980,000
05/08/2022 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 61,600 868,560,000
04/08/2022 14,100 -0.10 -0.71 14,200 14,400 14,000 106,800 1,505,880,000
03/08/2022 14,200 0.20 1.41 14,000 14,400 13,800 171,200 2,431,040,000
02/08/2022 14,000 0.10 0.71 13,900 14,200 13,700 207,800 2,909,200,000
01/08/2022 13,900 0.40 2.88 13,500 14,000 13,600 101,100 1,405,290,000
29/07/2022 13,500 0.10 0.74 13,400 14,100 13,400 72,600 980,100,000
28/07/2022 13,400 0.10 0.75 13,300 13,700 12,800 115,700 1,550,380,000
27/07/2022 13,300 0.10 0.75 13,200 13,300 12,800 114,900 1,528,170,000
26/07/2022 13,200 -0.30 -2.27 13,500 13,500 13,200 53,400 704,880,000
25/07/2022 13,500 -0.20 -1.48 13,700 13,700 13,300 123,800 1,671,300,000
22/07/2022 13,700 0.10 0.73 13,600 13,700 13,400 124,800 1,709,760,000
21/07/2022 13,600 -0.10 -0.74 13,700 13,700 13,400 75,700 1,029,520,000
20/07/2022 13,700 0.30 2.19 13,400 13,700 13,400 157,000 2,150,900,000
19/07/2022 13,400 -0.10 -0.75 13,500 13,600 13,100 47,100 631,140,000
18/07/2022 13,500 0.20 1.48 13,300 13,600 13,300 103,000 1,390,500,000
15/07/2022 13,300 0.10 0.75 13,200 14,000 13,100 107,800 1,433,740,000
14/07/2022 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 58,200 768,240,000
13/07/2022 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 57,300 756,360,000
12/07/2022 13,200 0.40 3.03 12,800 13,300 12,800 44,300 584,760,000
11/07/2022 12,800 -0.20 -1.56 13,000 13,000 12,600 50,700 648,960,000
08/07/2022 13,000 0.20 1.54 12,800 13,200 12,900 39,500 513,500,000
07/07/2022 12,800 -0.10 -0.78 12,900 13,000 12,500 53,400 683,520,000
06/07/2022 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 64,600 833,340,000
05/07/2022 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 87,500 1,128,750,000
04/07/2022 12,900 -0.20 -1.55 13,100 13,800 12,900 85,200 1,099,080,000
01/07/2022 13,100 0.10 0.76 13,000 13,300 12,500 109,600 1,435,760,000
30/06/2022 13,000 -1.10 -8.46 14,100 13,900 13,000 132,900 1,727,700,000
29/06/2022 14,100 -0.10 -0.71 14,200 14,200 13,800 76,000 1,071,600,000
28/06/2022 14,200 0.90 6.34 13,300 14,600 13,100 223,900 3,179,380,000
27/06/2022 13,300 0.30 2.26 13,000 13,300 13,000 65,200 867,160,000
24/06/2022 13,000 0.30 2.31 12,700 13,500 12,700 52,000 676,000,000
23/06/2022 12,700 0.50 3.94 12,200 12,700 12,000 124,900 1,586,230,000
22/06/2022 12,200 0.40 3.28 11,800 12,700 12,000 79,400 968,680,000
21/06/2022 11,800 -0.60 -5.08 12,400 12,500 11,500 91,000 1,073,800,000
20/06/2022 12,400 -1.10 -8.87 13,500 13,600 12,400 157,400 1,951,760,000
17/06/2022 13,500 -0.70 -5.19 14,200 13,900 13,100 108,000 1,458,000,000
16/06/2022 14,200 0.00 ■■ 0.00 14,200 14,900 14,200 231,500 3,287,300,000
15/06/2022 14,200 0.40 2.82 13,800 14,500 13,800 121,700 1,728,140,000
14/06/2022 13,800 -0.80 -5.80 14,600 14,400 13,600 199,500 2,753,100,000
13/06/2022 14,600 -1.50 -10.27 16,100 15,900 14,600 255,800 3,734,680,000
10/06/2022 16,100 -0.30 -1.86 16,400 16,500 16,100 98,800 1,590,680,000
09/06/2022 16,400 -0.40 -2.44 16,800 16,900 16,200 284,300 4,662,520,000
08/06/2022 16,800 1.30 7.74 15,500 17,000 15,500 439,200 7,378,560,000
07/06/2022 15,500 -0.50 -3.23 16,000 15,700 15,200 156,600 2,427,300,000
06/06/2022 16,000 -0.60 -3.75 16,600 16,500 15,500 660,400 10,566,400,000
03/06/2022 16,600 -0.20 -1.20 16,800 16,900 16,400 58,700 974,420,000
02/06/2022 16,800 -0.30 -1.79 17,100 17,100 16,600 54,600 917,280,000
01/06/2022 17,100 0.30 1.75 16,800 17,200 16,600 80,300 1,373,130,000
31/05/2022 16,800 -0.20 -1.19 17,000 17,000 16,700 49,000 823,200,000
30/05/2022 17,000 0.40 2.35 16,600 17,300 16,500 161,200 2,740,400,000
27/05/2022 16,600 0.20 1.20 16,400 16,900 16,600 32,800 544,480,000
26/05/2022 16,400 -0.30 -1.83 16,700 16,900 16,400 59,000 967,600,000
25/05/2022 16,700 0.70 4.19 16,000 16,900 15,900 150,600 2,515,020,000
24/05/2022 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 61,400 982,400,000
23/05/2022 16,000 -0.40 -2.50 16,400 16,400 15,800 78,100 1,249,600,000
20/05/2022 16,400 0.10 0.61 16,300 16,500 16,100 78,900 1,293,960,000
19/05/2022 16,300 0.00 ■■ 0.00 16,300 16,300 15,500 18,400 299,920,000
18/05/2022 16,300 0.00 ■■ 0.00 16,300 16,600 16,200 34,200 557,460,000
17/05/2022 16,300 0.90 5.52 15,400 16,400 15,100 34,100 555,830,000
16/05/2022 15,400 0.20 1.30 15,200 15,900 13,700 81,600 1,256,640,000
13/05/2022 15,200 -1.00 -6.58 16,200 16,400 14,600 72,500 1,102,000,000
12/05/2022 16,200 -1.00 -6.17 17,200 17,300 16,000 88,300 1,430,460,000
11/05/2022 17,200 0.10 0.58 17,100 17,300 17,000 43,100 741,320,000
10/05/2022 17,100 0.10 0.58 17,000 17,100 16,300 45,800 783,180,000
09/05/2022 17,000 -1.50 -8.82 18,500 18,500 16,700 161,500 2,745,500,000
29/04/2022 18,400 0.10 0.54 18,300 18,500 18,100 33,500 616,400,000
28/04/2022 18,300 0.30 1.64 18,000 18,600 18,100 41,200 753,960,000
27/04/2022 18,000 0.70 3.89 17,300 18,000 17,100 109,500 1,971,000,000
26/04/2022 17,300 0.20 1.16 17,100 17,300 16,500 164,200 2,840,660,000
25/04/2022 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
23/04/2022 19,000 -0.50 -2.63 19,500 19,900 18,200 20,950 398,050,000
22/04/2022 19,000 -0.50 -2.63 19,500 19,900 18,200 20,950 398,050,000
21/04/2022 19,500 -0.90 -4.62 20,400 20,400 18,500 10,810 210,795,000
20/04/2022 20,400 -0.60 -2.94 21,000 21,100 20,400 8,440 172,176,000
19/04/2022 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 8,520 178,920,000
18/04/2022 21,000 -0.70 -3.33 21,700 21,800 20,600 17,240 362,040,000
16/04/2022 21,700 -0.10 -0.46 21,800 22,000 21,500 9,840 213,528,000
15/04/2022 21,700 -0.10 -0.46 21,800 22,000 21,500 98,400 2,135,280,000
14/04/2022 21,800 0.10 0.46 21,700 22,100 21,500 113,000 2,463,400,000
13/04/2022 21,700 0.10 0.46 21,600 21,700 21,000 157,200 3,411,240,000
12/04/2022 21,600 0.00 ■■ 0.00 21,600 21,800 21,400 40,200 868,320,000
08/04/2022 21,600 -0.30 -1.39 21,900 22,000 21,400 141,200 3,049,920,000
07/04/2022 21,900 -0.10 -0.46 22,000 22,100 21,500 147,900 3,239,010,000
06/04/2022 22,000 -0.10 -0.45 22,100 22,400 21,500 130,600 2,873,200,000
05/04/2022 22,100 0.10 0.45 22,000 22,500 21,200 110,300 2,437,630,000
04/04/2022 22,000 -0.60 -2.73 22,600 22,700 22,000 215,800 4,747,600,000
01/04/2022 22,600 0.00 ■■ 0.00 22,600 22,600 21,900 253,000 5,717,800,000
31/03/2022 22,600 -0.40 -1.77 23,000 23,200 22,500 129,000 2,915,400,000
30/03/2022 23,000 -0.90 -3.91 23,900 24,500 22,900 304,700 7,008,100,000
29/03/2022 23,900 1.00 4.18 22,900 24,300 22,900 702,100 16,780,190,000
28/03/2022 22,900 0.10 0.44 22,800 22,900 20,800 255,400 5,848,660,000
25/03/2022 22,800 0.00 ■■ 0.00 22,800 23,500 22,300 339,200 7,733,760,000
24/03/2022 22,800 0.50 2.19 22,300 22,800 22,100 337,700 7,699,560,000
23/03/2022 22,300 0.00 ■■ 0.00 22,300 23,000 22,300 135,900 3,030,570,000
22/03/2022 22,300 0.20 0.90 22,100 22,800 21,800 205,900 4,591,570,000
21/03/2022 22,100 -0.20 -0.90 22,300 22,500 22,000 114,500 2,530,450,000
18/03/2022 22,300 -0.20 -0.90 22,500 22,600 22,200 111,200 2,479,760,000
17/03/2022 22,500 0.20 0.89 22,300 22,500 22,300 66,800 1,503,000,000
16/03/2022 22,300 0.00 ■■ 0.00 22,300 22,500 22,100 117,000 2,609,100,000
15/03/2022 22,300 0.00 ■■ 0.00 22,300 22,700 21,500 388,200 8,656,860,000
14/03/2022 22,300 -1.10 -4.93 23,400 23,100 22,200 368,700 8,222,010,000
11/03/2022 23,400 -0.30 -1.28 23,700 23,800 23,000 255,600 5,981,040,000
10/03/2022 23,700 -0.10 -0.42 23,800 24,100 23,700 388,200 9,200,340,000
09/03/2022 23,800 1.40 5.88 22,400 24,500 21,500 892,600 21,243,880,000
08/03/2022 22,400 -0.70 -3.13 23,100 23,000 22,400 581,800 13,032,320,000
07/03/2022 23,100 0.00 ■■ 0.00 23,100 23,500 22,800 315,500 7,288,050,000
04/03/2022 23,100 1.30 5.63 21,800 23,400 21,900 940,900 21,734,790,000
03/03/2022 21,800 1.90 8.72 19,900 21,800 19,700 524,700 11,438,460,000
02/03/2022 19,900 -0.20 -1.01 20,100 20,100 19,700 82,000 1,631,800,000
01/03/2022 20,100 0.10 0.50 20,000 20,300 19,600 150,800 3,031,080,000
28/02/2022 20,000 0.20 1.00 19,800 20,300 19,900 98,500 1,970,000,000
25/02/2022 19,800 0.50 2.53 19,300 20,000 19,200 141,900 2,809,620,000
24/02/2022 19,300 -0.80 -4.15 20,100 20,200 18,800 221,100 4,267,230,000
23/02/2022 20,100 0.10 0.50 20,000 20,400 19,900 59,800 1,201,980,000
22/02/2022 20,000 -0.70 -3.50 20,700 20,700 19,700 170,900 3,418,000,000
21/02/2022 20,700 0.70 3.38 20,000 21,200 19,900 198,800 4,115,160,000
18/02/2022 20,000 0.10 0.50 19,900 20,000 19,700 121,000 2,420,000,000
17/02/2022 19,900 0.80 4.02 19,100 20,000 19,000 222,100 4,419,790,000
16/02/2022 19,100 0.00 ■■ 0.00 19,100 19,300 19,000 50,900 972,190,000
15/02/2022 19,100 0.00 ■■ 0.00 19,100 19,200 18,600 49,400 943,540,000
14/02/2022 19,100 0.40 2.09 18,700 19,400 18,400 113,900 2,175,490,000
11/02/2022 18,700 0.10 0.53 18,600 18,800 18,500 47,300 884,510,000
10/02/2022 18,600 -0.40 -2.15 19,000 18,900 18,500 49,600 922,560,000
09/02/2022 19,000 0.20 1.05 18,800 19,000 18,600 65,500 1,244,500,000
08/02/2022 18,800 0.90 4.79 17,900 18,900 17,900 63,400 1,191,920,000
07/02/2022 17,900 0.70 3.91 17,200 18,100 17,200 75,200 1,346,080,000
28/01/2022 17,200 0.00 ■■ 0.00 17,200 17,200 16,800 50,900 875,480,000
27/01/2022 17,200 -0.10 -0.58 17,300 17,400 16,900 56,700 975,240,000
26/01/2022 17,300 -0.10 -0.58 17,400 17,800 17,200 68,100 1,178,130,000
25/01/2022 17,400 0.10 0.57 17,300 17,500 16,800 104,100 1,811,340,000
24/01/2022 17,300 -1.70 -9.83 19,000 19,000 17,200 69,700 1,205,810,000
21/01/2022 19,000 -0.30 -1.58 19,300 19,100 18,800 85,400 1,622,600,000
20/01/2022 19,300 1.30 6.74 18,000 19,300 17,500 64,900 1,252,570,000
19/01/2022 18,000 -0.10 -0.56 18,100 18,400 17,800 116,800 2,102,400,000
18/01/2022 18,100 -0.80 -4.42 18,900 19,000 18,000 152,100 2,753,010,000
17/01/2022 18,900 -0.90 -4.76 19,800 20,200 18,900 194,500 3,676,050,000
14/01/2022 19,800 -0.30 -1.52 20,100 20,200 19,700 65,900 1,304,820,000
13/01/2022 20,100 -0.60 -2.99 20,700 21,100 19,900 173,200 3,481,320,000
12/01/2022 20,700 -0.30 -1.45 21,000 21,000 20,400 162,400 3,361,680,000
11/01/2022 21,000 -0.20 -0.95 21,200 21,600 20,900 162,900 3,420,900,000
10/01/2022 21,200 -0.50 -2.36 21,700 22,000 21,000 297,500 6,307,000,000
07/01/2022 21,700 0.10 0.46 21,600 21,800 20,800 208,400 4,522,280,000
06/01/2022 21,600 -0.70 -3.24 22,300 22,300 21,600 256,700 5,544,720,000
05/01/2022 22,300 0.80 3.59 21,500 22,300 21,600 317,600 7,082,480,000
04/01/2022 21,500 0.50 2.33 21,000 21,700 21,000 145,200 3,121,800,000
31/12/2021 21,000 0.00 ■■ 0.00 21,000 21,300 20,900 122,000 2,562,000,000
30/12/2021 21,000 0.00 ■■ 0.00 21,000 21,200 20,800 146,700 3,080,700,000
29/12/2021 21,000 -0.10 -0.48 21,100 21,100 20,800 109,300 2,295,300,000
22/12/2021 21,400 -0.20 -0.93 21,600 21,800 21,300 158,700 3,396,180,000
21/12/2021 21,600 0.10 0.46 21,500 22,000 21,300 289,600 6,255,360,000
20/12/2021 21,500 -0.70 -3.26 22,200 22,200 21,400 275,300 5,918,950,000
17/12/2021 22,200 -0.50 -2.25 22,700 23,000 22,000 210,500 4,673,100,000
16/12/2021 22,700 -0.80 -3.52 23,500 23,500 22,700 245,600 5,575,120,000
15/12/2021 23,500 1.30 5.53 22,200 24,100 21,500 483,000 11,350,500,000
14/12/2021 22,100 0.10 0.45 22,000 22,500 22,000 68,900 1,522,690,000
13/12/2021 22,000 0.20 0.91 21,800 22,400 21,700 176,200 3,876,400,000
10/12/2021 21,800 -0.30 -1.38 22,100 22,100 21,700 141,500 3,084,700,000
09/12/2021 22,100 0.40 1.81 21,700 22,500 21,500 113,200 2,501,720,000
08/12/2021 21,700 0.00 ■■ 0.00 21,700 22,100 21,600 96,900 2,102,730,000
07/12/2021 21,700 0.80 3.69 20,900 21,800 20,900 198,400 4,305,280,000
06/12/2021 20,900 -0.60 -2.87 21,500 22,400 20,900 443,400 9,267,060,000
03/12/2021 21,500 -2.00 -9.30 23,500 23,800 21,500 357,100 7,677,650,000
02/12/2021 23,500 -0.10 -0.43 23,600 23,800 23,500 214,600 5,043,100,000
01/12/2021 23,600 -0.60 -2.54 24,200 24,400 23,500 280,000 6,608,000,000
30/11/2021 24,200 -0.30 -1.24 24,500 24,900 23,200 378,900 9,169,380,000
29/11/2021 24,500 0.00 ■■ 0.00 24,500 25,300 23,100 511,800 12,539,100,000
26/11/2021 24,500 0.50 2.04 24,000 24,500 23,400 387,600 9,496,200,000
25/11/2021 24,000 1.00 4.17 23,000 24,000 22,500 389,500 9,348,000,000
24/11/2021 23,000 -0.60 -2.61 23,600 24,200 21,400 674,200 15,506,600,000
23/11/2021 23,600 1.40 5.93 22,200 23,600 21,500 326,300 7,700,680,000
22/11/2021 22,200 -2.40 -10.81 24,600 24,600 22,200 757,300 16,812,060,000
19/11/2021 24,600 -1.70 -6.91 26,300 26,300 23,700 923,500 22,718,100,000
18/11/2021 26,300 -0.30 -1.14 26,600 26,700 26,100 471,600 12,403,080,000
17/11/2021 26,600 -0.40 -1.50 27,000 27,200 26,400 324,300 8,626,380,000
16/11/2021 27,000 1.30 4.81 25,700 27,500 24,300 1,081,100 29,189,700,000
15/11/2021 25,700 0.50 1.95 25,200 26,400 25,200 748,300 19,231,310,000
12/11/2021 25,200 0.00 ■■ 0.00 25,200 25,500 24,500 850,200 21,425,040,000
11/11/2021 25,200 0.00 ■■ 0.00 25,200 25,700 24,100 800,700 20,177,640,000
10/11/2021 25,200 0.70 2.78 24,500 25,900 24,500 698,900 17,612,280,000
09/11/2021 24,500 2.20 8.98 22,300 24,500 22,400 1,640,100 40,182,450,000
08/11/2021 22,300 0.70 3.14 21,600 22,500 21,500 670,200 14,945,460,000
05/11/2021 21,600 0.10 0.46 21,500 21,600 21,300 306,800 6,626,880,000
04/11/2021 21,500 0.30 1.40 21,200 21,900 21,000 46,190 993,085,000
03/11/2021 21,200 -0.70 -3.30 21,900 22,500 21,200 1,156,100 24,509,320,000
02/11/2021 21,900 -0.50 -2.28 22,400 22,400 21,800 813,700 17,820,030,000
01/11/2021 22,400 0.00 ■■ 0.00 22,400 22,700 22,200 394,100 8,827,840,000
29/10/2021 22,400 -0.20 -0.89 22,600 23,000 22,300 824,300 18,464,320,000
28/10/2021 22,600 1.30 5.75 21,300 23,000 20,900 1,451,500 32,803,900,000
27/10/2021 21,300 -0.10 -0.47 21,400 21,800 21,200 44,680 951,684,000
26/10/2021 21,400 0.30 1.40 21,100 21,500 20,800 424,100 9,075,740,000
25/10/2021 21,100 1.00 4.74 20,100 21,400 19,800 495,900 10,463,490,000
22/10/2021 20,100 -0.60 -2.99 20,700 20,800 19,600 651,200 13,089,120,000
21/10/2021 20,700 -0.10 -0.48 20,800 21,200 20,300 348,200 7,207,740,000
20/10/2021 20,800 -1.00 -4.81 21,800 22,000 20,600 416,400 8,661,120,000
19/10/2021 21,800 0.40 1.83 21,400 22,100 21,300 627,200 13,672,960,000
18/10/2021 21,400 0.00 ■■ 0.00 21,400 21,800 21,300 620,600 13,280,840,000
15/10/2021 21,400 0.70 3.27 20,700 21,700 20,700 675,800 14,462,120,000
14/10/2021 20,700 0.00 ■■ 0.00 20,700 20,900 20,600 304,000 6,292,800,000
13/10/2021 20,700 -0.20 -0.97 20,900 21,100 20,500 267,700 5,541,390,000
12/10/2021 20,900 -0.10 -0.48 21,000 21,200 20,400 309,600 6,470,640,000
11/10/2021 21,000 -0.50 -2.38 21,500 22,000 20,900 394,800 8,290,800,000
08/10/2021 21,500 1.20 5.58 20,300 21,500 20,400 733,600 15,772,400,000
07/10/2021 20,300 0.20 0.99 20,100 20,500 20,100 313,200 6,357,960,000
06/10/2021 20,100 0.90 4.48 19,200 20,100 18,900 403,300 8,106,330,000
05/10/2021 19,200 -0.20 -1.04 19,400 19,400 19,000 205,900 3,953,280,000
04/10/2021 19,400 -0.10 -0.52 19,600 19,600 18,900 166,800 3,235,920,000
01/10/2021 19,500 -0.10 -0.51 19,600 20,300 19,500 176,700 3,445,650,000
30/09/2021 19,600 0.60 3.06 19,000 20,300 19,000 202,500 3,969,000,000
29/09/2021 19,000 -0.20 -1.05 19,200 19,300 18,800 150,500 2,859,500,000
28/09/2021 19,200 -0.10 -0.52 19,800 19,300 18,600 281,500 5,404,800,000
27/09/2021 19,300 -0.50 -2.59 19,800 19,800 19,300 224,400 4,330,920,000
24/09/2021 19,800 -0.10 -0.51 19,900 20,000 19,600 220,700 4,369,860,000
23/09/2021 19,900 -0.60 -3.02 20,500 20,500 19,800 262,700 5,227,730,000
22/09/2021 20,500 0.60 2.93 19,900 20,700 19,700 265,800 5,448,900,000
21/09/2021 19,900 -0.20 -1.01 20,100 20,100 19,000 622,900 12,395,710,000
20/09/2021 20,100 -0.70 -3.48 20,800 20,900 20,000 576,400 11,585,640,000
17/09/2021 20,800 -0.20 -0.96 21,000 21,200 20,600 517,400 10,761,920,000
16/09/2021 21,000 0.00 ■■ 0.00 21,000 21,400 20,800 291,000 6,111,000,000
15/09/2021 21,000 0.10 0.48 20,900 21,300 20,500 549,600 11,541,600,000
14/09/2021 20,900 -0.50 -2.39 21,400 22,300 20,900 514,500 10,753,050,000
13/09/2021 21,400 0.20 0.93 21,200 21,400 20,500 602,100 12,884,940,000
10/09/2021 21,200 -0.20 -0.94 21,400 21,700 21,200 324,200 6,873,040,000
09/09/2021 21,400 0.40 1.87 21,000 22,000 20,600 486,100 10,402,540,000
08/09/2021 21,000 -1.00 -4.76 22,000 21,900 20,800 702,700 14,756,700,000
07/09/2021 22,000 -0.70 -3.18 22,700 22,700 21,600 650,500 14,311,000,000
06/09/2021 22,700 0.10 0.44 22,600 23,800 22,500 835,400 18,963,580,000
01/09/2021 22,600 1.20 5.31 21,400 22,800 21,100 1,375,600 31,088,560,000
31/08/2021 21,400 -1.10 -5.14 22,500 22,900 21,400 1,126,800 24,113,520,000
30/08/2021 22,500 0.30 1.33 22,200 23,400 22,000 646,200 14,539,500,000
27/08/2021 22,200 0.70 3.15 21,500 22,500 21,400 1,284,800 28,522,560,000
26/08/2021 21,500 1.90 8.84 19,600 21,500 19,800 833,400 17,918,100,000
25/08/2021 19,600 0.70 3.57 18,900 19,700 18,800 142,200 2,787,120,000
24/08/2021 18,900 -1.60 -8.47 20,500 20,600 18,500 808,300 15,276,870,000
23/08/2021 20,500 -0.30 -1.46 20,800 21,200 20,400 438,600 8,991,300,000
20/08/2021 20,800 -0.70 -3.37 21,500 22,000 20,200 1,026,900 21,359,520,000
19/08/2021 21,500 0.20 0.93 21,300 21,700 21,200 705,700 15,172,550,000
18/08/2021 21,300 -0.20 -0.94 21,500 22,000 20,600 944,700 20,122,110,000
17/08/2021 21,500 -0.50 -2.33 22,000 22,000 20,300 937,300 20,151,950,000
16/08/2021 22,000 -0.50 -2.27 22,500 23,600 21,900 808,600 17,789,200,000
13/08/2021 22,500 0.80 3.56 21,700 22,800 19,600 1,164,600 26,203,500,000
12/08/2021 21,700 0.00 ■■ 0.00 21,700 23,800 20,500 2,082,400 45,188,080,000
11/08/2021 21,700 1.90 8.76 19,800 21,700 19,800 558,100 12,110,770,000
10/08/2021 19,800 1.80 9.09 18,000 19,800 18,000 1,602,600 31,731,480,000
09/08/2021 18,000 1.60 8.89 16,400 18,000 16,200 1,264,400 22,759,200,000
06/08/2021 16,400 0.20 1.22 16,200 17,000 15,900 434,800 7,130,720,000
05/08/2021 16,200 -0.20 -1.23 16,400 16,400 16,000 214,300 3,471,660,000
04/08/2021 16,400 0.10 0.61 16,300 17,000 16,300 376,400 6,172,960,000
03/08/2021 16,300 0.90 5.52 15,400 16,400 15,400 683,300 11,137,790,000
02/08/2021 15,400 0.30 1.95 15,100 15,700 15,000 275,900 4,248,860,000
30/07/2021 15,100 0.30 1.99 14,800 15,400 14,700 220,100 3,323,510,000
29/07/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 155,200 2,296,960,000
28/07/2021 14,800 -0.20 -1.35 15,000 15,100 14,700 61,600 911,680,000
27/07/2021 15,000 -0.10 -0.67 15,100 15,700 14,800 250,600 3,759,000,000
26/07/2021 15,100 1.30 8.61 13,800 15,100 13,500 423,400 6,393,340,000
23/07/2021 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 71,600 988,080,000
22/07/2021 13,800 0.40 2.90 13,400 14,000 13,200 166,100 2,292,180,000
21/07/2021 13,400 -0.20 -1.49 13,600 13,700 13,400 67,100 899,140,000
20/07/2021 13,600 0.30 2.21 13,300 13,700 13,000 71,200 968,320,000
19/07/2021 13,300 -0.30 -2.26 13,600 13,600 13,100 136,900 1,820,770,000
16/07/2021 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 21,300 289,680,000
15/07/2021 13,600 0.40 2.94 13,200 13,600 13,100 47,300 643,280,000
14/07/2021 13,200 -0.20 -1.52 13,400 13,500 13,100 48,200 636,240,000
13/07/2021 13,400 0.60 4.48 12,800 13,500 12,800 99,400 1,331,960,000
12/07/2021 12,800 -1.20 -9.38 14,000 14,100 12,700 283,600 3,630,080,000
09/07/2021 14,000 -0.50 -3.57 14,500 14,500 13,900 181,500 2,541,000,000
08/07/2021 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 112,600 1,632,700,000
07/07/2021 14,500 0.00 ■■ 0.00 14,500 14,500 13,800 186,400 2,702,800,000
06/07/2021 14,500 -0.80 -5.52 15,300 15,300 14,500 200,900 2,913,050,000
05/07/2021 15,300 -0.20 -1.31 15,500 15,500 15,100 168,300 2,574,990,000
02/07/2021 15,500 -0.40 -2.58 15,900 15,900 15,500 129,900 2,013,450,000
01/07/2021 15,900 0.00 ■■ 0.00 15,900 16,000 15,600 112,400 1,787,160,000
30/06/2021 15,900 0.00 ■■ 0.00 15,900 16,000 15,700 109,000 1,733,100,000
29/06/2021 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 105,200 1,672,680,000
28/06/2021 15,900 0.10 0.63 15,800 16,000 15,500 201,000 3,195,900,000
25/06/2021 15,800 0.10 0.63 15,700 15,900 15,400 163,300 2,580,140,000
24/06/2021 15,700 -0.30 -1.91 16,000 16,100 15,600 110,100 1,728,570,000
23/06/2021 16,000 -0.40 -2.50 16,400 16,500 15,700 335,500 5,368,000,000
22/06/2021 16,400 -0.60 -3.66 17,000 17,000 16,400 321,100 5,266,040,000
21/06/2021 17,000 0.20 1.18 16,800 17,400 16,800 302,200 5,137,400,000
18/06/2021 16,800 0.10 0.60 16,700 16,900 16,600 294,600 4,949,280,000
17/06/2021 16,700 0.30 1.80 16,400 16,900 16,000 346,600 5,788,220,000
16/06/2021 16,400 -0.20 -1.22 16,600 16,800 16,200 197,300 3,235,720,000
15/06/2021 16,700 0.30 1.80 16,400 17,000 16,400 245,400 4,098,180,000
14/06/2021 16,400 0.90 5.49 15,500 16,600 15,600 742,900 12,183,560,000
11/06/2021 15,500 0.30 1.94 15,200 15,900 15,200 196,900 3,051,950,000
10/06/2021 15,200 -0.20 -1.32 15,400 15,600 15,100 133,500 2,029,200,000
09/06/2021 15,400 0.20 1.30 15,200 15,500 15,000 146,200 2,251,480,000
08/06/2021 15,200 -0.70 -4.61 15,900 16,100 15,200 174,600 2,653,920,000
07/06/2021 15,900 0.70 4.40 15,200 16,400 15,300 310,300 4,933,770,000
04/06/2021 15,200 -0.20 -1.32 15,400 15,400 14,900 282,200 4,289,440,000
03/06/2021 15,400 0.10 0.65 15,300 15,600 14,900 136,800 2,106,720,000
02/06/2021 15,300 0.00 ■■ 0.00 15,300 15,500 15,100 179,300 2,743,290,000
01/06/2021 15,300 1.10 7.19 14,200 15,600 14,200 384,000 5,875,200,000
31/05/2021 14,200 -0.20 -1.41 14,400 14,400 14,000 88,200 1,252,440,000
28/05/2021 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 144,800 2,085,120,000
27/05/2021 14,400 -0.10 -0.69 14,500 14,500 14,000 147,500 2,124,000,000
26/05/2021 14,500 0.00 ■■ 0.00 14,500 14,600 14,200 142,300 2,063,350,000
25/05/2021 14,500 0.00 ■■ 0.00 14,500 14,900 14,500 64,500 935,250,000
24/05/2021 14,500 0.20 1.38 14,300 14,500 14,200 125,700 1,822,650,000
21/05/2021 14,300 0.10 0.70 14,200 14,500 14,000 113,300 1,620,190,000
20/05/2021 14,200 -0.20 -1.41 14,400 14,500 14,200 96,800 1,374,560,000
19/05/2021 14,400 -0.30 -2.08 14,700 14,800 14,400 86,800 1,249,920,000
18/05/2021 14,700 -0.40 -2.72 15,100 15,100 14,400 255,300 3,752,910,000
17/05/2021 15,100 -0.20 -1.32 15,300 15,500 15,100 82,400 1,244,240,000
14/05/2021 15,300 0.20 1.31 15,100 15,500 15,000 199,600 3,053,880,000
13/05/2021 15,100 -0.30 -1.99 15,400 15,600 15,100 206,200 3,113,620,000
12/05/2021 15,400 -0.10 -0.65 15,500 15,500 15,400 94,900 1,461,460,000
11/05/2021 15,500 0.00 ■■ 0.00 15,500 15,700 15,400 211,100 3,272,050,000
10/05/2021 15,500 0.00 ■■ 0.00 15,500 16,000 15,100 162,400 2,517,200,000
07/05/2021 15,500 -0.40 -2.58 15,900 15,900 15,200 118,400 1,835,200,000
06/05/2021 15,900 -0.30 -1.89 16,200 16,100 15,800 69,600 1,106,640,000
05/05/2021 16,200 0.10 0.62 16,100 16,400 16,000 128,700 2,084,940,000
04/05/2021 15,200 -0.50 -3.29 15,700 15,600 15,200 3,300 50,160,000
29/04/2021 15,700 0.10 0.64 15,600 15,800 15,400 45,100 708,070,000
28/04/2021 15,600 0.00 ■■ 0.00 15,600 15,900 15,200 102,200 1,594,320,000
27/04/2021 15,600 -0.10 -0.64 15,700 15,700 15,200 80,100 1,249,560,000
26/04/2021 15,700 -0.80 -5.10 16,500 16,500 15,700 112,200 1,761,540,000
23/04/2021 16,500 0.50 3.03 16,000 16,500 15,400 201,800 3,329,700,000
22/04/2021 16,000 -1.10 -6.88 17,100 17,000 16,000 232,400 3,718,400,000
20/04/2021 17,100 -0.10 -0.58 17,200 17,400 16,800 128,700 2,200,770,000
19/04/2021 17,200 0.30 1.74 16,900 17,300 16,800 166,000 2,855,200,000
16/04/2021 16,900 -0.50 -2.96 17,400 17,400 16,700 287,400 4,857,060,000
15/04/2021 17,400 -0.10 -0.57 17,500 17,500 17,100 222,100 3,864,540,000
14/04/2021 17,500 0.10 0.57 17,400 17,500 17,200 194,800 3,409,000,000
13/04/2021 17,400 -0.40 -2.30 17,800 17,800 17,200 337,900 5,879,460,000
12/04/2021 17,800 -0.10 -0.56 17,900 18,000 17,700 215,800 3,841,240,000
09/04/2021 17,900 -0.10 -0.56 18,000 18,000 17,700 200,800 3,594,320,000
08/04/2021 18,000 -0.10 -0.56 18,100 18,100 17,800 224,500 4,041,000,000
07/04/2021 18,100 0.30 1.66 17,800 18,500 17,500 500,400 9,057,240,000
06/04/2021 17,800 0.00 ■■ 0.00 17,800 18,000 17,600 327,000 5,820,600,000
05/04/2021 17,800 -0.30 -1.69 18,000 18,100 17,600 429,200 7,639,760,000
02/04/2021 18,100 0.10 0.55 18,000 18,400 17,700 360,000 6,516,000,000
01/04/2021 18,000 0.10 0.56 17,900 18,100 17,600 196,800 3,542,400,000
31/03/2021 17,900 -0.30 -1.68 18,200 18,200 17,800 137,600 2,463,040,000
30/03/2021 18,200 0.70 3.85 17,500 18,400 17,400 236,500 4,304,300,000
29/03/2021 17,500 0.00 ■■ 0.00 17,500 17,600 17,000 235,000 4,112,500,000
26/03/2021 17,500 -0.20 -1.14 17,700 17,600 16,800 253,300 4,432,750,000
25/03/2021 17,700 -0.50 -2.82 18,200 18,100 17,300 221,300 3,917,010,000
24/03/2021 18,200 0.10 0.55 18,100 18,400 17,100 409,000 7,443,800,000
23/03/2021 18,100 0.00 ■■ 0.00 18,100 18,700 17,700 406,900 7,364,890,000
22/03/2021 18,100 -0.80 -4.42 18,900 19,800 18,100 505,700 9,153,170,000
19/03/2021 18,900 -0.10 -0.53 19,000 19,000 18,400 239,400 4,524,660,000
18/03/2021 19,000 -0.20 -1.05 19,200 19,200 18,700 204,900 3,893,100,000
17/03/2021 19,200 1.00 5.21 18,200 19,500 18,100 987,600 18,961,920,000
16/03/2021 18,200 -0.10 -0.55 18,300 18,400 17,700 213,700 3,889,340,000
15/03/2021 18,300 0.70 3.83 17,600 18,700 17,300 646,200 11,825,460,000
12/03/2021 17,600 -0.10 -0.57 17,700 17,700 17,400 207,400 3,650,240,000
11/03/2021 17,700 -0.10 -0.56 17,800 18,000 17,500 243,800 4,315,260,000
10/03/2021 17,800 -0.10 -0.56 17,900 17,900 17,500 250,400 4,457,120,000
09/03/2021 17,900 1.00 5.59 16,900 17,900 16,600 807,700 14,457,830,000
08/03/2021 16,900 -0.10 -0.59 17,000 17,300 16,700 347,500 5,872,750,000
05/03/2021 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 190,300 3,235,100,000
04/03/2021 17,000 -0.50 -2.94 17,500 17,500 16,400 296,300 5,037,100,000
03/03/2021 17,500 0.00 ■■ 0.00 17,500 17,700 17,200 247,500 4,331,250,000
02/03/2021 17,500 0.80 4.57 16,700 17,500 16,700 559,700 9,794,750,000
01/03/2021 16,700 0.30 1.80 16,400 16,800 16,200 302,000 5,043,400,000
26/02/2021 16,400 -0.10 -0.61 16,500 16,400 16,100 128,500 2,107,400,000
25/02/2021 16,500 0.10 0.61 16,400 16,600 16,100 182,100 3,004,650,000
24/02/2021 16,400 -0.20 -1.22 16,600 16,700 16,200 243,200 3,988,480,000
23/02/2021 16,600 0.20 1.20 16,400 16,600 15,900 200,300 3,324,980,000
22/02/2021 16,400 0.50 3.05 15,900 16,600 15,800 28,680 470,352,000
19/02/2021 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 7,000 111,300,000
18/02/2021 15,900 -0.20 -1.26 16,100 16,100 15,600 144,700 2,300,730,000
17/02/2021 16,100 1.30 8.07 14,800 16,200 15,200 275,200 4,430,720,000
09/02/2021 14,800 0.10 0.68 14,700 15,000 14,400 109,000 1,613,200,000
08/02/2021 14,700 -0.60 -4.08 15,000 15,300 14,500 87,700 1,289,190,000
05/02/2021 15,300 0.30 1.96 15,000 15,300 14,700 193,300 2,957,490,000
05/01/2021 17,000 -0.10 -0.59 17,100 17,300 16,900 87,500 1,487,500,000
04/01/2021 17,100 -0.20 -1.17 17,300 17,400 17,100 241,400 4,127,940,000
31/12/2020 17,300 0.10 0.58 17,200 17,500 17,100 116,800 2,020,640,000
30/12/2020 17,200 -0.30 -1.74 17,500 17,800 17,000 315,300 5,423,160,000
29/12/2020 17,500 0.30 1.71 17,200 17,900 17,200 32,500 568,750,000
28/12/2020 17,200 -0.30 -1.74 17,500 18,000 17,200 67,200 1,155,840,000
27/12/2020 17,500 0.90 5.14 16,600 17,500 16,500 35,290 617,575,000
25/12/2020 17,500 0.90 5.14 16,600 17,500 16,500 35,290 617,575,000
24/12/2020 16,600 -0.50 -3.01 17,100 17,400 15,600 37,620 624,492,000
23/12/2020 17,100 1.10 6.43 16,000 17,600 16,000 115,800 1,980,180,000
22/12/2020 16,000 0.00 ■■ 0.00 16,000 16,200 15,700 33,140 530,240,000
21/12/2020 16,000 0.00 ■■ 0.00 16,000 16,300 15,900 22,530 360,480,000
20/12/2020 16,000 -0.20 -1.25 16,200 16,400 16,000 23,490 375,840,000
18/12/2020 16,000 -0.20 -1.25 16,200 16,400 16,000 23,490 375,840,000
17/12/2020 16,200 -0.50 -3.09 16,700 16,600 15,900 38,870 629,694,000
16/12/2020 16,700 0.30 1.80 16,400 16,800 16,300 25,420 424,514,000
15/12/2020 16,400 0.40 2.44 16,000 16,800 15,700 39,520 648,128,000
14/12/2020 16,000 0.00 ■■ 0.00 16,000 16,400 15,900 30,860 493,760,000
13/12/2020 16,000 -0.10 -0.63 16,100 16,300 15,700 35,100 561,600,000
11/12/2020 16,000 -0.10 -0.63 16,100 16,300 15,700 35,100 561,600,000
10/12/2020 16,100 -0.80 -4.97 16,900 16,800 16,100 63,710 1,025,731,000
09/12/2020 16,900 -0.10 -0.59 17,000 17,300 16,700 32,800 554,320,000
08/12/2020 17,000 0.30 1.76 16,700 17,100 16,400 47,910 814,470,000
07/12/2020 16,700 -0.10 -0.60 16,800 17,100 16,600 28,750 480,125,000
04/12/2020 16,600 -0.10 -0.60 16,700 16,900 16,400 235,200 3,904,320,000
03/12/2020 16,700 -0.40 -2.40 17,100 17,700 16,700 45,140 753,838,000
02/12/2020 17,100 0.90 5.26 16,200 17,700 16,000 113,310 1,937,601,000
01/12/2020 16,200 0.50 3.09 15,700 16,400 15,200 36,570 592,434,000
30/11/2020 15,700 -0.40 -2.55 16,100 16,500 15,500 481,300 7,556,410,000
27/11/2020 16,100 0.10 0.62 16,000 16,100 15,300 521,900 8,402,590,000
26/11/2020 16,000 0.30 1.88 15,700 16,500 15,000 534,000 8,544,000,000
25/11/2020 15,700 1.40 8.92 14,300 15,700 14,300 769,100 12,074,870,000
24/11/2020 14,300 0.90 6.29 13,400 14,400 13,500 929,600 13,293,280,000
23/11/2020 13,400 0.00 ■■ 0.00 13,400 13,700 13,000 360,800 4,834,720,000
20/11/2020 13,400 -0.10 -0.75 13,500 13,500 13,100 26,720 358,048,000
19/11/2020 13,500 -0.30 -2.22 13,800 13,800 13,400 15,400 207,900,000
18/11/2020 13,800 0.10 0.72 13,700 14,200 13,500 40,070 552,966,000
17/11/2020 13,700 0.60 4.38 13,100 14,000 13,000 60,780 832,686,000
16/11/2020 13,100 -0.40 -3.05 13,500 13,600 13,100 8,970 117,507,000
13/11/2020 13,500 0.10 0.74 13,400 14,000 13,300 28,660 386,910,000
12/11/2020 13,400 1.20 8.96 12,200 13,400 12,200 55,940 749,596,000
11/11/2020 12,200 -0.20 -1.64 12,400 12,300 12,100 5,940 72,468,000
10/11/2020 12,400 0.10 0.81 12,300 12,700 12,300 8,560 106,144,000
09/11/2020 12,300 0.40 3.25 11,900 12,300 11,900 9,770 120,171,000
06/11/2020 11,900 -0.20 -1.68 12,100 12,400 11,900 8,930 106,267,000
05/11/2020 12,100 -0.20 -1.65 12,300 12,200 12,100 61,100 739,310,000
04/11/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 12,510 153,873,000
03/11/2020 12,300 0.10 0.81 12,200 12,400 12,100 8,060 99,138,000
02/11/2020 12,200 0.20 1.64 12,000 12,300 12,000 1,540 18,788,000
30/10/2020 12,000 0.00 ■■ 0.00 12,000 12,300 11,800 91,200 1,094,400,000
29/10/2020 12,000 -0.30 -2.50 12,300 12,400 11,900 187,700 2,252,400,000
28/10/2020 12,300 -0.30 -2.44 12,600 12,800 12,000 313,400 3,854,820,000
27/10/2020 12,600 -0.30 -2.38 12,900 12,900 12,600 12,370 155,862,000
26/10/2020 12,900 -0.30 -2.33 13,200 13,200 12,900 11,140 143,706,000
23/10/2020 13,200 -0.20 -1.52 13,400 13,500 13,100 6,100 80,520,000
22/10/2020 13,400 0.30 2.24 13,100 13,400 12,700 27,900 373,860,000
21/10/2020 13,100 -0.10 -0.76 13,200 13,500 13,100 130,400 1,708,240,000
20/10/2020 13,200 -0.20 -1.52 13,400 13,600 13,100 9,170 121,044,000
19/10/2020 13,400 0.20 1.49 13,200 13,700 13,200 25,890 346,926,000
16/10/2020 13,200 0.40 3.03 12,800 13,200 12,600 31,370 414,084,000
15/10/2020 12,800 -0.20 -1.56 13,000 13,200 12,800 137,500 1,760,000,000
14/10/2020 13,000 -0.30 -2.31 13,300 13,300 13,000 10,460 135,980,000
13/10/2020 13,300 0.50 3.76 12,800 13,400 12,700 291,300 3,874,290,000
12/10/2020 12,800 -0.10 -0.78 12,900 13,400 12,700 13,790 176,512,000
09/10/2020 12,900 0.00 ■■ 0.00 12,900 13,400 12,700 145,900 1,882,110,000
08/10/2020 12,900 -0.40 -3.10 13,300 13,600 12,600 65,250 841,725,000
07/10/2020 13,300 -0.10 -0.75 13,400 13,800 13,300 32,570 433,181,000
06/10/2020 13,400 -0.60 -4.48 14,000 14,300 13,400 438,200 5,871,880,000
05/10/2020 14,000 0.20 1.43 13,800 14,500 13,700 336,700 4,713,800,000
02/10/2020 13,800 0.80 5.80 13,000 13,800 12,800 89,310 1,232,478,000
01/10/2020 13,000 -0.70 -5.38 13,700 14,000 12,600 84,170 1,094,210,000
30/09/2020 13,700 1.20 8.76 12,500 13,700 13,000 23,670 324,279,000
29/09/2020 12,500 1.10 8.80 11,400 12,500 11,400 322,990 4,037,375,000
28/09/2020 11,400 -0.20 -1.75 11,600 11,600 11,200 447,800 5,104,920,000
25/09/2020 11,600 -0.10 -0.86 11,700 11,700 11,400 92,600 1,074,160,000
24/09/2020 11,700 -0.30 -2.56 12,000 12,000 11,600 14,670 171,639,000
23/09/2020 12,000 -0.30 -2.50 12,300 12,300 11,900 13,290 159,480,000
22/09/2020 12,300 -0.30 -2.44 12,600 12,400 12,300 4,490 55,227,000
21/09/2020 12,600 -0.20 -1.59 12,800 12,800 12,400 27,700 349,020,000
18/09/2020 12,800 0.90 7.03 11,900 12,900 11,900 15,800 202,240,000
17/09/2020 11,900 -0.10 -0.84 12,000 12,000 11,900 3,280 39,032,000
16/09/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 46,300 555,600,000
15/09/2020 12,000 -0.20 -1.67 12,200 12,300 12,000 7,330 87,960,000
14/09/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 11,020 134,444,000
11/09/2020 12,200 -0.10 -0.82 12,300 12,300 12,000 4,650 56,730,000
10/09/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 6,180 76,014,000
09/09/2020 12,300 0.00 ■■ 0.00 12,300 12,500 12,000 129,600 1,594,080,000
08/09/2020 12,300 0.80 6.50 11,500 12,500 11,300 19,860 244,278,000
07/09/2020 11,500 -0.10 -0.87 11,600 11,700 11,300 8,540 98,210,000
04/09/2020 11,600 -0.80 -6.90 12,400 12,000 11,300 9,690 112,404,000
03/09/2020 12,400 0.20 1.61 12,200 12,500 12,000 11,980 148,552,000
01/09/2020 12,200 -0.20 -1.64 12,400 12,500 12,000 4,730 57,706,000
31/08/2020 12,400 1.10 8.87 11,300 12,400 10,600 33,660 417,384,000
28/08/2020 11,300 1.00 8.85 10,300 11,300 10,300 14,200 160,460,000
27/08/2020 10,300 -0.10 -0.97 10,400 10,400 10,300 23,900 246,170,000
26/08/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 410 4,264,000
25/08/2020 10,400 -0.10 -0.96 10,500 10,400 10,200 1,330 13,832,000
24/08/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 12,200 128,100,000
21/08/2020 10,500 0.00 ■■ 0.00 10,500 10,500 9,900 620 6,510,000
20/08/2020 10,500 -0.20 -1.90 10,700 10,500 10,500 100 1,050,000
19/08/2020 10,700 -10.70 -100.00 10,700 0 0 0 0
18/08/2020 10,700 0.80 7.48 9,900 10,700 9,800 3,380 36,166,000
17/08/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
14/08/2020 9,900 -0.10 -1.01 10,000 9,900 9,800 110 1,089,000
13/08/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 410 4,100,000
12/08/2020 10,000 0.10 1.00 9,900 10,000 10,000 10 100,000
11/08/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 100 990,000
10/08/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 16,200 160,380,000
07/08/2020 9,900 -0.10 -1.01 10,000 9,900 9,800 1,030 10,197,000
06/08/2020 10,000 0.10 1.00 9,900 10,000 10,000 250 2,500,000
05/08/2020 9,900 -0.10 -1.01 10,000 9,900 9,800 390 3,861,000
04/08/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
03/08/2020 10,000 0.10 1.00 9,900 10,000 9,900 110 1,100,000
31/07/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 500 4,950,000
30/07/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
29/07/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
28/07/2020 9,900 0.60 6.06 9,300 10,000 9,900 10,100 99,990,000
27/07/2020 9,300 -0.60 -6.45 9,900 9,800 9,300 700 6,510,000
24/07/2020 9,900 -0.30 -3.03 10,200 10,100 9,900 11,200 110,880,000
23/07/2020 10,200 0.20 1.96 10,000 10,200 10,000 6,100 62,220,000
22/07/2020 10,000 -0.20 -2.00 10,200 10,800 10,000 1,450 14,500,000
21/07/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
20/07/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
17/07/2020 10,200 0.20 1.96 10,000 10,200 10,200 10 102,000
16/07/2020 10,000 -0.20 -2.00 10,200 10,000 9,900 1,180 11,800,000
15/07/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 800 8,160,000
14/07/2020 10,200 0.20 1.96 10,000 10,200 10,000 1,800 18,360,000
13/07/2020 10,000 -0.20 -2.00 10,200 10,000 10,000 100 1,000,000
10/07/2020 10,200 0.20 1.96 10,000 10,200 10,200 20 204,000
09/07/2020 10,000 -0.20 -2.00 10,200 10,000 10,000 200 2,000,000
08/07/2020 10,200 0.00 ■■ 0.00 10,200 10,200 9,800 210 2,142,000
07/07/2020 10,200 0.20 1.96 10,000 10,200 10,200 10 102,000
06/07/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 110 1,100,000
03/07/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
02/07/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
01/07/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 420 4,200,000
30/06/2020 10,000 -0.90 -9.00 10,900 10,100 10,000 100 1,000,000
26/06/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
25/06/2020 10,900 0.80 7.34 10,100 10,900 10,900 10 109,000
24/06/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 200 2,020,000
23/06/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 500 5,050,000
22/06/2020 10,100 -0.10 -0.99 10,200 10,100 10,000 1,320 13,332,000
19/06/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 15,700 160,140,000
18/06/2020 10,200 0.30 2.94 9,900 10,200 10,000 1,270 12,954,000
17/06/2020 9,900 -0.10 -1.01 10,000 9,900 9,900 140 1,386,000
16/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,800 28,000,000
15/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
12/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 280 2,800,000
11/06/2020 10,000 -0.10 -1.00 10,100 10,100 10,000 620 6,200,000
10/06/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 680 6,868,000
09/06/2020 10,100 -0.10 -0.99 10,200 10,200 10,100 320 3,232,000
08/06/2020 10,200 -0.70 -6.86 10,900 11,300 10,200 6,500 66,300,000
06/06/2020 10,900 0.60 5.50 10,300 10,900 10,000 1,930 21,037,000
05/06/2020 10,900 0.60 5.50 10,300 10,900 10,000 1,930 21,037,000
04/06/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 1,330 13,699,000
03/06/2020 10,300 0.20 1.94 10,100 10,400 10,000 840 8,652,000
02/06/2020 10,100 -0.10 -0.99 10,200 10,100 10,000 150 1,515,000
01/06/2020 10,200 -0.10 -0.98 10,300 10,200 10,200 660 6,732,000
31/05/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,010 20,703,000
29/05/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,010 20,703,000
28/05/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 1,850 19,055,000
27/05/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1,460 15,038,000
26/05/2020 10,300 0.30 2.91 10,000 10,300 10,100 1,040 10,712,000
25/05/2020 10,000 -0.30 -3.00 10,300 10,400 10,000 170 1,700,000
24/05/2020 10,300 -0.10 -0.97 10,400 10,300 10,300 10 103,000
22/05/2020 10,300 -0.10 -0.97 10,400 10,300 10,300 10 103,000
21/05/2020 10,400 -0.10 -0.96 10,500 11,000 10,400 220 2,288,000
20/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 2,520 26,460,000
19/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 80 840,000
18/05/2020 10,500 0.10 0.95 10,400 11,200 10,100 1,240 13,020,000
17/05/2020 10,400 -0.30 -2.88 10,700 10,500 10,400 220 2,288,000
15/05/2020 10,400 -0.30 -2.88 10,700 10,500 10,400 220 2,288,000
14/05/2020 10,700 0.20 1.87 10,500 11,400 9,800 500 5,350,000
13/05/2020 10,500 0.00 ■■ 0.00 10,500 11,000 10,000 320 3,360,000
12/05/2020 10,500 -0.30 -2.86 10,800 11,800 10,500 190 1,995,000
11/05/2020 10,800 0.60 5.56 10,200 11,200 9,800 810 8,748,000
10/05/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 550 5,610,000
08/05/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 550 5,610,000
07/05/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 1,060 10,812,000
06/05/2020 10,200 -0.10 -0.98 10,300 10,200 10,000 560 5,712,000
05/05/2020 10,300 0.00 ■■ 0.00 10,300 10,300 9,700 1,140 11,742,000
04/05/2020 10,300 0.10 0.97 10,200 10,400 10,200 1,330 13,699,000
01/05/2020 10,200 -0.10 -0.98 10,300 10,300 10,200 200 2,040,000
30/04/2020 10,200 -0.10 -0.98 10,300 10,300 10,200 200 2,040,000
29/04/2020 10,200 -0.10 -0.98 10,300 10,300 10,200 200 2,040,000
28/04/2020 10,300 -0.10 -0.97 10,400 10,300 10,100 420 4,326,000
27/04/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 80 832,000
26/04/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 80 832,000
24/04/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 80 832,000
23/04/2020 10,400 -0.10 -0.96 10,500 10,400 9,700 550 5,720,000
22/04/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
21/04/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 550 5,775,000
20/04/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
19/04/2020 10,500 -0.10 -0.95 10,600 10,700 10,300 1,690 17,745,000
17/04/2020 10,500 -0.10 -0.95 10,600 10,700 10,300 1,690 17,745,000
16/04/2020 10,600 0.10 0.94 10,500 10,600 9,600 1,400 14,840,000
15/04/2020 10,600 0.10 0.94 10,500 10,600 9,600 1,400 14,840,000
14/04/2020 10,500 0.50 4.76 10,000 10,800 9,300 1,100 11,550,000
13/04/2020 10,000 0.20 2.00 9,800 10,000 9,800 70 700,000
12/04/2020 9,800 0.20 2.04 9,600 10,000 9,100 200 1,960,000
10/04/2020 9,800 0.20 2.04 9,600 10,000 9,100 200 1,960,000
09/04/2020 9,600 0.10 1.04 9,500 9,600 9,000 2,350 22,560,000
08/04/2020 9,500 0.30 3.16 9,200 9,500 9,000 2,720 25,840,000
07/04/2020 9,200 -0.30 -3.26 9,500 9,500 9,000 4,520 41,584,000
06/04/2020 9,500 0.80 8.42 8,700 9,500 8,700 4,360 41,420,000
05/04/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 50 435,000
03/04/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 50 435,000
02/04/2020 8,700 -0.10 -1.15 8,800 8,700 8,700 150 1,305,000
01/04/2020 8,700 -0.10 -1.15 8,800 8,700 8,700 150 1,305,000
31/03/2020 8,800 -0.20 -2.27 9,000 9,000 8,500 530 4,664,000
30/03/2020 9,000 -0.30 -3.33 9,300 9,200 8,400 320 2,880,000
29/03/2020 9,300 0.10 1.08 9,200 9,300 9,300 20 186,000
27/03/2020 9,300 0.10 1.08 9,200 9,300 9,300 20 186,000
26/03/2020 9,200 -0.10 -1.09 9,300 9,300 9,200 300 2,760,000
25/03/2020 9,300 -0.10 -1.08 9,400 9,300 9,300 340 3,162,000
24/03/2020 9,400 -0.80 -8.51 10,200 10,100 9,400 960 9,024,000
23/03/2020 10,200 -1.10 -10.78 11,300 10,200 10,200 2,480 25,296,000
22/03/2020 11,300 -0.10 -0.88 11,400 11,300 10,300 4,720 53,336,000
20/03/2020 11,300 -0.10 -0.88 11,400 11,300 10,300 4,720 53,336,000
19/03/2020 11,400 -0.10 -0.88 11,500 11,400 10,500 210 2,394,000
18/03/2020 11,500 -0.30 -2.61 11,800 11,500 10,800 40 460,000
17/03/2020 11,800 -0.10 -0.85 11,900 11,800 10,800 230 2,714,000
16/03/2020 11,900 -0.10 -0.84 12,000 11,900 11,900 500 5,950,000
13/03/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
12/03/2020 12,000 0.90 7.50 11,100 12,000 12,000 100 1,200,000
11/03/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,100 3,300 36,630,000
10/03/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
09/03/2020 11,100 -0.50 -4.50 11,600 12,000 10,800 370 4,107,000
06/03/2020 11,600 -0.90 -7.76 12,500 12,500 11,600 120 1,392,000
05/03/2020 12,500 -0.20 -1.60 12,700 12,500 11,700 1,600 20,000,000
04/03/2020 12,700 -0.90 -7.09 13,600 12,700 12,700 10 127,000
02/03/2020 13,600 -13.60 -100.00 13,600 0 0 0 0
28/02/2020 13,600 -0.30 -2.21 13,900 13,600 12,600 120 1,632,000
27/02/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
25/02/2020 13,900 0.90 6.47 13,000 13,900 12,900 1,100 15,290,000
24/02/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
21/02/2020 13,000 1.10 8.46 11,900 13,000 11,900 110 1,430,000
20/02/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
19/02/2020 11,900 -0.10 -0.84 12,000 11,900 11,900 210 2,499,000
18/02/2020 12,000 -0.20 -1.67 12,200 12,200 11,700 360 4,320,000
17/02/2020 12,200 0.90 7.38 11,300 12,400 10,800 5,100 62,220,000
15/02/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 80 904,000
14/02/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 80 904,000
13/02/2020 11,300 -0.20 -1.77 11,500 11,500 11,000 180 2,034,000
12/02/2020 11,500 -0.20 -1.74 11,700 11,700 11,500 110 1,265,000
11/02/2020 11,500 -0.20 -1.74 11,700 11,700 11,500 110 1,265,000
10/02/2020 11,700 0.80 6.84 10,900 11,800 10,900 1,270 14,859,000
07/02/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
06/02/2020 10,900 -0.10 -0.92 11,000 11,000 10,500 580 6,322,000
05/02/2020 11,000 -0.30 -2.73 11,300 11,200 10,500 170 1,870,000
04/02/2020 11,300 -0.20 -1.77 11,500 11,300 10,700 480 5,424,000
03/02/2020 11,500 -0.20 -1.74 11,700 11,500 10,700 470 5,405,000
02/02/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10 117,000
31/01/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10 117,000
30/01/2020 11,700 -0.20 -1.71 11,900 11,800 11,600 500 5,850,000
22/01/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
21/01/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
20/01/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
17/01/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
16/01/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
15/01/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
13/01/2020 11,900 0.80 6.72 11,100 11,900 11,900 10 119,000
09/01/2020 11,100 -0.20 -1.80 11,300 11,200 11,100 80 888,000
08/01/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
06/01/2020 11,300 -0.10 -0.88 11,400 11,400 11,000 380 4,294,000
03/01/2020 11,400 -0.10 -0.88 11,500 11,400 11,400 40 456,000
31/12/2019 11,500 -0.10 -0.87 11,600 11,500 11,500 3,400 39,100,000
30/12/2019 11,600 -11.60 -100.00 11,600 0 0 0 0
27/12/2019 11,600 0.30 2.59 11,300 11,800 10,600 630 7,308,000
26/12/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
25/12/2019 11,300 0.30 2.65 11,000 11,300 10,600 160 1,808,000
24/12/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 310 3,410,000
23/12/2019 11,000 0.30 2.73 10,700 11,000 10,600 730 8,030,000
20/12/2019 10,700 0.00 ■■ 0.00 10,700 11,000 10,600 600 6,420,000
19/12/2019 10,700 -0.60 -5.61 11,300 11,300 10,700 220 2,354,000
18/12/2019 11,300 0.00 ■■ 0.00 11,300 11,300 10,700 540 6,102,000
17/12/2019 11,300 -0.20 -1.77 11,500 11,300 11,000 110 1,243,000
16/12/2019 11,500 0.20 1.74 11,300 11,500 10,800 1,300 14,950,000
13/12/2019 11,300 -0.10 -0.88 11,400 11,300 11,000 6,300 71,190,000
12/12/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
11/12/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
10/12/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
09/12/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
06/12/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 70 798,000
04/12/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 200 2,280,000
03/12/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 50 570,000
02/12/2019 11,400 -0.10 -0.88 11,500 11,500 11,000 5,800 66,120,000
29/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
28/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 300 3,450,000
27/11/2019 11,500 0.10 0.87 11,400 11,500 11,500 500 5,750,000
26/11/2019 11,400 -0.10 -0.88 11,500 11,400 11,000 1,100 12,540,000
25/11/2019 11,500 -0.10 -0.87 11,600 11,500 10,700 90 1,035,000
22/11/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,200 2,100 24,360,000
21/11/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 2,800 32,480,000
20/11/2019 11,600 0.10 0.86 11,500 11,600 11,000 170 1,972,000
19/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 20 230,000
18/11/2019 11,500 0.20 1.74 11,300 11,600 11,500 80 920,000
15/11/2019 11,300 0.00 ■■ 0.00 11,300 11,500 11,200 390 4,407,000
14/11/2019 11,300 0.30 2.65 11,000 11,600 11,200 2,300 25,990,000
13/11/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
12/11/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
11/11/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 450 4,950,000
08/11/2019 11,000 -0.20 -1.82 11,200 11,000 11,000 60 660,000
07/11/2019 11,200 -0.30 -2.68 11,500 11,200 11,200 3,500 39,200,000
06/11/2019 11,500 0.40 3.48 11,100 11,500 11,000 450 5,175,000
05/11/2019 11,100 -0.20 -1.80 11,300 11,300 11,000 1,500 16,650,000
04/11/2019 11,300 -0.10 -0.88 11,400 11,300 11,300 20 226,000
01/11/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
31/10/2019 11,400 0.20 1.75 11,200 11,500 11,400 500 5,700,000
30/10/2019 11,200 -0.20 -1.79 11,400 11,200 11,200 100 1,120,000
29/10/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 20 228,000
28/10/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
25/10/2019 11,400 -0.20 -1.75 11,600 11,500 11,100 2,100 23,940,000
24/10/2019 11,600 -11.60 -100.00 11,600 0 0 0 0
23/10/2019 11,600 -11.60 -100.00 11,600 0 0 0 0
22/10/2019 11,600 0.20 1.72 11,400 11,600 11,000 20 232,000
21/10/2019 11,400 -0.10 -0.88 11,500 11,400 11,100 360 4,104,000
18/10/2019 11,500 0.30 2.61 11,200 11,500 11,200 240 2,760,000
17/10/2019 11,200 -0.40 -3.57 11,600 11,500 11,200 130 1,456,000
16/10/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 20 232,000
15/10/2019 11,600 0.10 0.86 11,500 11,700 11,500 220 2,552,000
14/10/2019 11,500 0.00 ■■ 0.00 11,500 11,600 11,100 720 8,280,000
11/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 2,500 28,750,000
10/10/2019 11,500 -0.10 -0.87 11,600 11,500 11,500 70 805,000
09/10/2019 11,600 -0.10 -0.86 11,700 11,600 11,600 400 4,640,000
08/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
07/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
04/10/2019 11,700 0.20 1.71 11,500 12,000 11,300 1,360 15,912,000
03/10/2019 11,500 -0.20 -1.74 11,700 11,600 11,500 100 1,150,000
02/10/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 270 3,159,000
01/10/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 40 468,000
30/09/2019 11,700 0.20 1.71 11,500 11,800 11,300 470 5,499,000
27/09/2019 11,500 -0.20 -1.74 11,700 11,900 11,500 210 2,415,000
26/09/2019 11,700 -0.10 -0.85 11,800 11,700 11,500 190 2,223,000
25/09/2019 11,800 0.00 ■■ 0.00 11,800 11,900 11,400 340 4,012,000
24/09/2019 11,800 -0.10 -0.85 11,900 11,800 11,500 100 1,180,000
23/09/2019 11,900 -0.10 -0.84 12,000 12,800 11,200 880 10,472,000
20/09/2019 12,000 0.20 1.67 11,800 12,000 11,200 460 5,520,000
19/09/2019 11,800 0.10 0.85 11,700 12,000 11,400 40 472,000
18/09/2019 11,700 -0.30 -2.56 12,000 12,000 11,700 480 5,616,000
17/09/2019 12,000 0.10 0.83 11,900 12,000 12,000 350 4,200,000
16/09/2019 11,900 -0.10 -0.84 12,000 12,500 11,900 270 3,213,000
13/09/2019 12,000 0.20 1.67 11,800 12,100 11,700 820 9,840,000
12/09/2019 11,800 -0.10 -0.85 11,900 12,200 11,000 9,900 116,820,000
11/09/2019 11,900 0.20 1.68 11,700 12,800 11,200 30 357,000
10/09/2019 11,700 -0.30 -2.56 12,000 11,700 11,200 50 585,000
09/09/2019 12,000 -0.10 -0.83 12,100 12,500 12,000 100 1,200,000
06/09/2019 12,100 0.20 1.65 11,900 12,500 12,100 200 2,420,000
05/09/2019 11,900 -0.20 -1.68 12,100 12,700 11,700 230 2,737,000
04/09/2019 12,100 -0.20 -1.65 12,300 12,200 11,300 80 968,000
03/09/2019 12,300 0.00 ■■ 0.00 12,300 13,000 12,200 3,060 37,638,000
30/08/2019 12,300 0.80 6.50 11,500 12,600 11,700 3,280 40,344,000
29/08/2019 11,500 0.10 0.87 11,400 12,000 11,300 670 7,705,000
28/08/2019 11,400 0.30 2.63 11,100 11,400 11,100 2,050 23,370,000
27/08/2019 11,100 0.00 ■■ 0.00 11,100 11,400 10,700 370 4,107,000
26/08/2019 11,100 -0.30 -2.70 11,400 11,400 10,900 1,770 19,647,000
23/08/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 230 2,622,000
22/08/2019 11,400 -0.30 -2.63 11,700 11,700 11,100 560 6,384,000
21/08/2019 11,700 0.20 1.71 11,500 12,500 11,700 50 585,000
20/08/2019 11,500 0.40 3.48 11,100 11,500 10,800 1,650 18,975,000
19/08/2019 11,100 0.00 ■■ 0.00 11,100 11,600 10,700 3,380 37,518,000
16/08/2019 11,100 -0.60 -5.41 11,700 11,900 11,100 430 4,773,000
15/08/2019 11,700 0.10 0.85 11,600 11,800 11,200 420 4,914,000
14/08/2019 11,600 -0.80 -6.90 12,400 11,900 11,200 340 3,944,000
13/08/2019 12,400 -0.30 -2.42 12,700 12,400 11,500 2,500 31,000,000
12/08/2019 12,700 -0.30 -2.36 13,000 12,700 12,200 240 3,048,000
09/08/2019 13,000 0.30 2.31 12,700 13,900 12,500 180 2,340,000
08/08/2019 12,700 1.10 8.66 11,600 12,700 11,600 11,090 140,843,000
07/08/2019 11,600 0.00 ■■ 0.00 11,600 11,800 10,800 90 1,044,000
06/08/2019 11,600 0.30 2.59 11,300 11,600 11,300 350 4,060,000
05/08/2019 11,300 -0.50 -4.42 11,800 11,300 11,300 100 1,130,000
01/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 480 5,664,000
31/07/2019 11,800 0.70 5.93 11,100 11,800 10,400 270 3,186,000
30/07/2019 11,100 -0.80 -7.21 11,900 11,900 11,100 910 10,101,000
29/07/2019 11,900 0.00 ■■ 0.00 11,900 11,900 10,800 200 2,380,000
26/07/2019 11,900 0.20 1.68 11,700 11,900 10,800 260 3,094,000
25/07/2019 11,700 0.00 ■■ 0.00 11,700 11,700 10,600 110 1,287,000
24/07/2019 11,700 -0.10 -0.85 11,800 11,800 10,700 370 4,329,000
23/07/2019 11,800 0.10 0.85 11,700 11,800 11,700 40 472,000
22/07/2019 11,700 0.10 0.85 11,600 11,700 11,600 190 2,223,000
19/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 50 580,000
18/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 50 580,000
17/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 50 580,000
16/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,300 240 2,784,000
15/07/2019 11,600 0.10 0.86 11,500 11,700 11,600 20 232,000
12/07/2019 11,500 -0.10 -0.87 11,600 11,600 11,500 170 1,955,000
11/07/2019 11,600 -0.20 -1.72 11,800 11,600 11,600 90 1,044,000
10/07/2019 11,800 0.10 0.85 11,700 11,800 11,100 770 9,086,000
09/07/2019 11,700 0.20 1.71 11,500 11,700 11,400 210 2,457,000
08/07/2019 11,500 -0.10 -0.87 11,600 11,500 11,500 70 805,000
05/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,100 740 8,584,000
04/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 110 1,276,000
03/07/2019 11,600 0.30 2.59 11,300 11,700 11,400 60 696,000
02/07/2019 11,300 -0.30 -2.65 11,600 11,300 11,300 10 113,000
01/07/2019 11,600 -0.10 -0.86 11,700 11,700 11,600 120 1,392,000
28/06/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,200 60 702,000
26/06/2019 11,700 0.20 1.71 11,500 11,800 11,000 640 7,488,000
25/06/2019 11,500 0.00 ■■ 0.00 11,500 11,800 11,000 1,030 11,845,000
24/06/2019 11,500 -0.20 -1.74 11,700 11,600 11,500 440 5,060,000
21/06/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 20 234,000
20/06/2019 11,700 -0.30 -2.56 12,000 11,800 11,700 120 1,404,000
19/06/2019 12,000 0.20 1.67 11,800 12,000 11,800 110 1,320,000
18/06/2019 11,800 -0.20 -1.69 12,000 11,800 11,700 160 1,888,000
17/06/2019 11,800 -0.20 -1.69 12,000 11,800 11,700 160 1,888,000
16/06/2019 12,000 0.30 2.50 11,700 12,000 11,700 350 4,200,000
14/06/2019 12,000 0.30 2.50 11,700 12,000 11,700 350 4,200,000
13/06/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 280 3,276,000
11/06/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 60 702,000
10/06/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 60 702,000
09/06/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 160 1,872,000
07/06/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 160 1,872,000
06/06/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
05/06/2019 11,700 -0.10 -0.85 11,800 11,700 11,700 100 1,170,000
04/06/2019 11,800 0.20 1.69 11,600 11,800 11,600 20 236,000
03/06/2019 11,600 -0.40 -3.45 12,000 11,600 11,300 20 232,000
02/06/2019 12,000 0.40 3.33 11,600 12,000 11,200 140 1,680,000
31/05/2019 12,000 0.40 3.33 11,600 12,000 11,200 140 1,680,000
30/05/2019 11,600 -0.20 -1.72 11,800 11,600 11,200 100 1,160,000
29/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 560 6,608,000
28/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,300 50 590,000
27/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 350 4,130,000
26/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 490 5,782,000
24/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 490 5,782,000
23/05/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 10 118,000
22/05/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 930 11,160,000
21/05/2019 12,000 0.10 0.83 11,900 12,100 11,800 930 11,160,000
20/05/2019 11,900 0.40 3.36 11,500 11,900 11,000 610 7,259,000
19/05/2019 11,500 0.00 ■■ 0.00 11,500 12,000 11,500 660 7,590,000
17/05/2019 11,500 0.00 ■■ 0.00 11,500 12,000 11,500 660 7,590,000
16/05/2019 11,500 -0.10 -0.87 11,600 12,100 11,500 1,130 12,995,000
15/05/2019 11,600 -0.10 -0.86 11,700 11,900 11,500 170 1,972,000
14/05/2019 11,700 -0.20 -1.71 11,900 11,700 11,400 40 468,000
13/05/2019 11,900 -0.30 -2.52 12,200 11,900 11,000 20 238,000
09/05/2019 12,200 0.40 3.28 11,800 12,200 11,500 210 2,562,000
08/05/2019 12,200 0.40 3.28 11,800 12,200 11,500 210 2,562,000
07/05/2019 11,800 -0.20 -1.69 12,000 11,800 11,500 210 2,478,000
06/05/2019 12,000 -0.50 -4.17 12,500 12,000 12,000 10 120,000
05/05/2019 12,500 -0.20 -1.60 12,700 12,500 11,500 30 375,000
03/05/2019 12,500 -0.20 -1.60 12,700 12,500 11,500 30 375,000
02/05/2019 12,700 0.20 1.57 12,500 12,700 11,400 40 508,000
26/04/2019 12,500 -0.30 -2.40 12,800 12,700 11,800 230 2,875,000
25/04/2019 12,500 -0.30 -2.40 12,800 12,700 11,800 230 2,875,000
24/04/2019 12,800 -0.20 -1.56 13,000 12,900 11,700 150 1,920,000
23/04/2019 13,000 0.30 2.31 12,700 13,000 12,700 20 260,000
22/04/2019 12,700 0.30 2.36 12,400 13,000 11,900 60 762,000
21/04/2019 12,400 -0.20 -1.61 12,600 12,600 12,000 150 1,860,000
19/04/2019 12,400 -0.20 -1.61 12,600 12,600 12,000 150 1,860,000
18/04/2019 12,600 -0.40 -3.17 13,000 12,900 11,700 180 2,268,000
17/04/2019 13,000 1.00 7.69 12,000 13,000 12,500 20 260,000
16/04/2019 12,000 -1.30 -10.83 13,300 14,600 12,000 200 2,400,000
15/04/2019 13,300 1.00 7.52 12,300 13,300 12,300 110 1,463,000
14/04/2019 13,300 1.00 7.52 12,300 13,300 12,300 110 1,463,000
12/04/2019 13,300 1.00 7.52 12,300 13,300 12,300 110 1,463,000
11/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 11,700 40 492,000
10/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 30 369,000
09/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 11,900 110 1,353,000
08/04/2019 12,300 -0.20 -1.63 12,500 12,300 11,900 330 4,059,000
05/04/2019 12,500 -0.40 -3.20 12,900 12,800 11,800 330 4,125,000
04/04/2019 12,500 -0.40 -3.20 12,900 12,800 11,800 330 4,125,000
03/04/2019 12,900 0.70 5.43 12,200 12,900 12,200 110 1,419,000
02/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 11,900 210 2,562,000
01/04/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 410 5,002,000
29/03/2019 12,200 0.20 1.64 12,000 12,200 11,700 1,630 19,886,000
28/03/2019 12,000 0.20 1.67 11,800 12,100 11,800 250 3,000,000
27/03/2019 11,800 0.30 2.54 11,500 12,000 11,800 70 826,000
26/03/2019 11,500 0.00 ■■ 0.00 11,500 12,200 11,500 60 690,000
25/03/2019 11,500 -0.10 -0.87 11,600 12,100 11,500 90 1,035,000
22/03/2019 11,600 0.10 0.86 11,500 11,800 11,500 160 1,856,000
21/03/2019 11,500 -0.60 -5.22 12,100 11,700 11,400 180 2,070,000
20/03/2019 12,100 0.20 1.65 11,900 11,900 11,700 140 1,694,000
19/03/2019 11,900 -0.30 -2.52 12,200 12,100 11,500 150 1,785,000
18/03/2019 12,200 0.00 ■■ 0.00 12,200 12,200 11,000 3,000 36,600,000
15/03/2019 12,200 -0.10 -0.82 12,300 13,000 11,900 600 7,320,000
12/03/2019 12,300 0.20 1.63 12,100 12,300 12,300 20 246,000
11/03/2019 12,100 0.10 0.83 12,000 12,200 11,900 740 8,954,000
08/03/2019 11,900 -0.10 -0.84 12,000 12,200 11,900 930 11,067,000
07/03/2019 11,900 -0.30 -2.52 12,200 11,900 11,900 100 1,190,000
06/03/2019 12,200 0.40 3.28 11,800 12,200 12,200 10 122,000
05/03/2019 11,800 -0.10 -0.85 11,900 12,200 11,800 330 3,894,000
04/03/2019 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 210 2,499,000
01/03/2019 11,900 -0.10 -0.84 12,000 12,200 11,800 300 3,570,000
28/02/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 680 8,160,000
27/02/2019 12,000 0.10 0.83 11,900 12,200 12,000 110 1,320,000
26/02/2019 11,900 0.10 0.84 11,800 11,900 11,700 430 5,117,000
25/02/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 570 6,726,000
22/02/2019 11,800 -0.20 -1.69 12,000 12,200 11,700 300 3,540,000
21/02/2019 12,000 0.00 ■■ 0.00 12,000 12,200 11,800 190 2,280,000
19/02/2019 11,900 0.10 0.84 11,800 12,000 11,800 690 8,211,000
18/02/2019 11,800 0.40 3.39 11,400 11,800 11,400 730 8,614,000
15/02/2019 11,400 -0.10 -0.88 11,500 12,000 11,300 720 8,208,000
14/02/2019 11,500 -0.10 -0.87 11,600 11,700 11,000 240 2,760,000
13/02/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 40 464,000
12/02/2019 11,600 -0.20 -1.72 11,800 11,800 11,600 830 9,628,000
11/02/2019 11,800 0.20 1.69 11,600 11,800 11,600 890 10,502,000
01/02/2019 11,600 0.40 3.45 11,200 11,600 11,200 390 4,524,000
31/01/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 390 4,368,000
30/01/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 150 1,680,000
25/01/2019 11,200 -0.30 -2.68 11,500 11,200 11,200 250 2,800,000
24/01/2019 11,500 -0.50 -4.35 12,000 11,600 11,200 190,000 2,185,000,000
22/01/2019 12,000 0.60 5.00 11,400 12,000 11,400 120,000 1,440,000,000
21/01/2019 11,200 -0.10 -0.89 11,300 11,200 11,200 100,000 1,120,000,000
19/01/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 130,000 1,469,000,000
02/01/2019 11,000 -0.30 -2.73 11,300 11,400 11,000 7,300 80,300,000
28/12/2018 11,300 -0.20 -1.77 11,500 11,500 11,300 5,100 57,630,000
27/12/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 400 4,600,000
26/12/2018 11,500 0.10 0.87 11,400 11,500 11,000 2,200 25,300,000
25/12/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 2,000 22,800,000
24/12/2018 11,400 0.30 2.63 11,100 11,500 11,000 700 7,980,000
21/12/2018 11,100 0.10 0.90 11,000 11,300 11,000 400 4,440,000
20/12/2018 11,000 -0.30 -2.73 11,300 11,000 11,000 1,100 12,100,000
19/12/2018 11,300 -0.10 -0.88 11,400 11,400 11,000 2,600 29,380,000
18/12/2018 11,400 0.10 0.88 11,300 11,500 10,900 2,400 27,360,000
17/12/2018 11,300 0.20 1.77 11,100 11,500 11,100 400 4,520,000
14/12/2018 11,100 -0.30 -2.70 11,400 11,100 11,100 400 4,440,000
13/12/2018 11,400 -0.10 -0.88 11,500 12,100 11,100 800 9,120,000
12/12/2018 11,500 0.00 ■■ 0.00 11,500 11,500 10,500 200 2,300,000
11/12/2018 11,500 0.50 4.35 11,000 11,500 11,500 100 1,150,000
10/12/2018 11,000 0.00 ■■ 0.00 11,000 11,500 11,000 200 2,200,000
07/12/2018 11,000 -0.40 -3.64 11,400 11,000 11,000 2,200 24,200,000
06/12/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 11,000 125,400,000
05/12/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 6,700 76,380,000
04/12/2018 11,400 -0.10 -0.88 11,500 11,700 11,400 800 9,120,000
03/12/2018 11,500 -0.20 -1.74 11,700 11,700 11,000 7,900 90,850,000
30/11/2018 11,800 -0.10 -0.85 11,900 11,800 11,000 14,600 172,280,000
29/11/2018 11,900 0.40 3.36 11,500 12,600 11,000 25,300 301,070,000
28/11/2018 11,500 0.40 3.48 11,100 11,500 11,100 13,100 150,650,000
27/11/2018 11,100 -0.40 -3.60 11,500 11,500 11,000 9,400 104,340,000
26/11/2018 11,500 0.00 ■■ 0.00 11,500 11,500 10,900 6,300 72,450,000
23/11/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
22/11/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,000 200 2,300,000
21/11/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,000 2,300 26,450,000
20/11/2018 11,500 0.00 ■■ 0.00 11,500 11,600 11,000 16,100 185,150,000
19/11/2018 11,500 -0.30 -2.61 11,800 11,800 11,000 2,700 31,050,000
16/11/2018 11,800 -0.60 -5.08 12,400 12,000 11,300 5,600 66,080,000
15/11/2018 12,400 0.90 7.26 11,500 12,600 11,000 11,800 146,320,000
14/11/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
13/11/2018 11,500 -0.10 -0.87 11,600 11,500 11,000 2,000 23,000,000
12/11/2018 11,600 0.00 ■■ 0.00 11,600 11,600 10,900 300 3,480,000
09/11/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,600 18,560,000
08/11/2018 11,600 -0.40 -3.45 12,000 11,800 11,600 1,600 18,560,000
07/11/2018 12,000 0.40 3.33 11,600 12,000 12,000 100 1,200,000
06/11/2018 11,600 -0.10 -0.86 11,700 11,700 11,000 1,400 16,240,000
05/11/2018 11,700 -0.10 -0.85 11,800 11,800 11,000 700 8,190,000
02/11/2018 11,800 0.20 1.69 11,600 11,800 11,800 100 1,180,000
01/11/2018 11,600 -0.40 -3.45 12,000 11,600 11,600 600 6,960,000
31/10/2018 12,000 -0.10 -0.83 12,100 12,100 11,600 9,800 117,600,000
30/10/2018 12,100 0.50 4.13 11,600 12,400 11,000 20,200 244,420,000
29/10/2018 11,600 -0.20 -1.72 11,800 11,800 11,000 4,700 54,520,000
26/10/2018 11,800 0.90 7.63 10,900 11,900 11,000 20,900 246,620,000
25/10/2018 10,900 -0.10 -0.92 11,000 12,000 10,100 18,400 200,560,000
24/10/2018 11,000 0.20 1.82 10,800 11,600 10,900 45,000 495,000,000
23/10/2018 10,800 -0.70 -6.48 11,500 12,600 10,800 30,300 327,240,000
22/10/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 13,500 155,250,000
19/10/2018 11,500 0.00 ■■ 0.00 11,500 11,500 10,800 26,000 299,000,000
18/10/2018 11,500 -0.30 -2.61 11,800 11,900 11,500 3,000 34,500,000
17/10/2018 11,800 0.00 ■■ 0.00 11,800 11,900 10,700 5,000 59,000,000
16/10/2018 11,800 -0.20 -1.69 12,000 11,800 10,800 1,100 12,980,000
15/10/2018 12,000 0.20 1.67 11,800 12,000 11,800 300 3,600,000
12/10/2018 11,800 0.80 6.78 11,000 11,800 11,000 4,700 55,460,000
11/10/2018 11,000 -0.90 -8.18 11,900 11,900 10,800 23,100 254,100,000
10/10/2018 11,900 -0.50 -4.20 12,400 12,400 11,200 13,300 158,270,000
09/10/2018 12,400 -0.30 -2.42 12,700 12,800 12,400 9,500 117,800,000
08/10/2018 12,700 0.90 7.09 11,800 12,800 12,000 23,400 297,180,000
05/10/2018 11,800 1.00 8.47 10,800 11,800 10,900 65,200 769,360,000
04/10/2018 10,800 -0.10 -0.93 10,900 10,900 10,800 3,100 33,480,000
03/10/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 3,200 34,880,000
02/10/2018 10,900 -0.10 -0.92 11,000 11,000 10,900 5,900 64,310,000
01/10/2018 11,000 0.10 0.91 10,900 11,000 10,900 6,600 72,600,000
28/09/2018 10,900 -0.20 -1.83 11,100 11,000 10,900 4,100 44,690,000
27/09/2018 11,100 0.10 0.90 11,000 11,100 10,900 6,400 71,040,000
26/09/2018 11,000 0.10 0.91 10,900 11,100 11,000 5,400 59,400,000
25/09/2018 10,900 -0.10 -0.92 11,000 11,100 10,900 7,500 81,750,000
24/09/2018 11,000 0.10 0.91 10,900 11,400 11,000 4,000 44,000,000
21/09/2018 10,900 -0.10 -0.92 11,000 11,500 10,900 7,800 85,020,000
20/09/2018 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 3,500 38,500,000
19/09/2018 11,000 -0.10 -0.91 11,100 11,100 11,000 3,400 37,400,000
18/09/2018 11,100 -0.10 -0.90 11,200 11,200 11,100 5,200 57,720,000
17/09/2018 11,200 0.00 ■■ 0.00 11,200 11,200 10,200 11,400 127,680,000
14/09/2018 11,200 0.00 ■■ 0.00 11,200 12,000 11,200 2,900 32,480,000
13/09/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 300 3,360,000
12/09/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 700 7,840,000
11/09/2018 11,200 0.10 0.89 11,100 11,200 10,200 700 7,840,000
10/09/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
07/09/2018 11,100 0.10 0.90 11,000 11,300 11,100 1,400 15,540,000
06/09/2018 11,000 -0.10 -0.91 11,100 11,100 11,000 3,400 37,400,000
05/09/2018 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 2,000 22,200,000
04/09/2018 11,100 -0.20 -1.80 11,300 11,300 11,100 2,400 26,640,000
31/08/2018 11,300 0.00 ■■ 0.00 11,300 11,400 10,200 3,200 36,160,000
30/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 1,200 13,560,000
29/08/2018 11,300 -0.10 -0.88 11,400 11,900 11,100 2,900 32,770,000
28/08/2018 11,400 0.00 ■■ 0.00 11,400 11,900 11,000 5,500 62,700,000
27/08/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,100 12,540,000
24/08/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,300 14,820,000
23/08/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 3,300 37,620,000
22/08/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 4,000 45,600,000
21/08/2018 11,400 -0.30 -2.63 11,700 11,400 11,400 5,800 66,120,000
20/08/2018 11,700 -0.10 -0.85 11,800 11,800 11,400 5,900 69,030,000
17/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 300 3,540,000
16/08/2018 11,800 0.20 1.69 11,600 12,200 11,300 13,200 155,760,000
15/08/2018 11,600 -0.70 -6.03 12,300 11,600 11,300 4,600 53,360,000
14/08/2018 12,300 0.70 5.69 11,600 12,300 11,600 2,100 25,830,000
13/08/2018 11,600 -1.20 -10.34 12,800 13,100 11,600 11,400 132,240,000
10/08/2018 12,800 -0.10 -0.78 12,900 12,800 11,700 8,500 108,800,000
09/08/2018 12,900 -0.40 -3.10 13,300 13,300 12,000 5,400 69,660,000
08/08/2018 13,300 0.20 1.50 13,100 13,400 11,900 500 6,650,000
07/08/2018 13,100 -0.70 -5.34 13,800 13,300 12,500 2,100 27,510,000
06/08/2018 13,800 0.00 ■■ 0.00 13,800 13,800 12,500 200 2,760,000
03/08/2018 13,800 0.30 2.17 13,500 13,800 12,200 200 2,760,000
02/08/2018 13,500 0.80 5.93 12,700 13,500 12,900 200 2,700,000
01/08/2018 12,700 -0.20 -1.57 12,900 12,900 12,700 5,800 73,660,000
31/07/2018 12,900 0.40 3.10 12,500 13,500 12,800 11,000 141,900,000
30/07/2018 12,500 1.00 8.00 11,500 12,500 11,200 5,600 70,000,000
27/07/2018 11,500 0.10 0.87 11,400 11,800 11,000 3,200 36,800,000
26/07/2018 11,400 -0.10 -0.88 11,500 11,700 11,000 3,000 34,200,000
25/07/2018 11,500 -0.30 -2.61 11,800 11,800 11,500 700 8,050,000
24/07/2018 11,800 0.00 ■■ 0.00 11,800 12,000 10,700 700 8,260,000
23/07/2018 11,800 0.20 1.69 11,600 11,800 10,500 200 2,360,000
20/07/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
19/07/2018 11,600 0.10 0.86 11,500 11,700 11,200 1,000 11,600,000
18/07/2018 11,500 0.50 4.35 11,000 11,500 11,500 600 6,900,000
17/07/2018 11,000 -0.60 -5.45 11,600 11,000 11,000 100 1,100,000
16/07/2018 11,600 0.30 2.59 11,300 11,600 11,600 100 1,160,000
13/07/2018 11,300 -0.20 -1.77 11,500 11,300 11,200 3,000 33,900,000
12/07/2018 11,500 -0.10 -0.87 11,600 11,600 11,200 4,100 47,150,000
11/07/2018 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 3,900 45,240,000
10/07/2018 11,600 -0.10 -0.86 11,700 11,800 11,400 4,300 49,880,000
09/07/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 800 9,360,000
06/07/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
05/07/2018 11,700 0.20 1.71 11,500 11,900 11,000 3,500 40,950,000
04/07/2018 11,500 0.10 0.87 11,400 11,800 11,000 1,800 20,700,000
03/07/2018 11,400 -0.40 -3.51 11,800 12,000 10,800 300 3,420,000
29/06/2018 11,800 -0.40 -3.39 12,200 12,000 11,400 3,600 42,480,000
28/06/2018 12,200 0.30 2.46 11,900 12,200 12,200 100 1,220,000
27/06/2018 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 200 2,380,000
26/06/2018 11,900 -0.40 -3.36 12,300 12,000 11,900 600 7,140,000
25/06/2018 12,300 0.40 3.25 11,900 12,300 12,300 100 1,230,000
22/06/2018 11,900 0.20 1.68 11,700 12,000 11,900 500 5,950,000
21/06/2018 11,700 0.10 0.85 11,600 11,900 11,700 300 3,510,000
20/06/2018 11,600 0.20 1.72 11,400 11,600 11,000 3,100 35,960,000
19/06/2018 11,400 0.00 ■■ 0.00 11,400 11,500 11,000 1,600 18,240,000
18/06/2018 11,400 0.10 0.88 11,300 11,500 11,000 1,900 21,660,000
15/06/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 1,700 19,210,000
14/06/2018 11,300 -0.20 -1.77 11,500 11,900 10,700 4,500 50,850,000
13/06/2018 11,500 0.10 0.87 11,400 11,500 11,500 600 6,900,000
12/06/2018 11,400 0.50 4.39 10,900 11,500 11,400 300 3,420,000
11/06/2018 10,900 -0.50 -4.59 11,400 12,200 10,500 21,500 234,350,000
08/06/2018 11,400 -0.10 -0.88 11,500 11,400 11,400 200 2,280,000
07/06/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 600 6,900,000
06/06/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,200 13,800,000
05/06/2018 11,500 0.00 ■■ 0.00 11,500 11,500 10,900 1,500 17,250,000
04/06/2018 11,500 -0.40 -3.48 11,900 12,300 11,500 2,600 29,900,000
01/06/2018 11,900 0.40 3.36 11,500 12,100 11,500 4,000 47,600,000
31/05/2018 11,500 -0.90 -7.83 12,400 12,600 11,200 1,300 14,950,000
30/05/2018 12,400 0.50 4.03 11,900 12,400 12,400 100 1,240,000
29/05/2018 11,900 0.70 5.88 11,200 12,000 11,300 400 4,760,000
28/05/2018 11,200 -0.20 -1.79 11,400 11,200 10,500 1,000 11,200,000
25/05/2018 11,400 -0.10 -0.88 11,500 11,600 11,400 2,700 30,780,000
24/05/2018 11,500 -1.10 -9.57 12,600 11,600 11,400 7,200 82,800,000
23/05/2018 12,600 -0.20 -1.59 12,800 12,700 11,600 12,600 158,760,000
22/05/2018 12,800 -0.40 -3.13 13,200 13,500 11,900 23,000 294,400,000
21/05/2018 13,200 -0.30 -2.27 13,500 13,600 12,400 2,100 27,720,000
18/05/2018 13,500 0.50 3.70 13,000 14,000 12,300 2,200 29,700,000
17/05/2018 13,000 0.00 ■■ 0.00 13,000 13,500 12,400 2,100 27,300,000
16/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,100 66,300,000
15/05/2018 13,000 -0.50 -3.85 13,500 14,000 12,400 4,700 61,100,000
14/05/2018 13,500 0.00 ■■ 0.00 13,500 13,500 12,500 200 2,700,000
11/05/2018 13,500 -0.10 -0.74 13,600 13,800 12,400 400 5,400,000
10/05/2018 13,600 0.30 2.21 13,300 13,600 12,200 400 5,440,000
09/05/2018 13,300 -0.10 -0.75 13,400 13,300 12,100 3,300 43,890,000
08/05/2018 13,400 0.20 1.49 13,200 13,400 13,400 100 1,340,000
07/05/2018 13,200 -0.30 -2.27 13,500 13,200 12,300 300 3,960,000
04/05/2018 13,500 -0.20 -1.48 13,700 13,500 12,600 200 2,700,000
03/05/2018 13,700 -0.10 -0.73 13,800 13,700 12,600 200 2,740,000
02/05/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
27/04/2018 13,800 0.00 ■■ 0.00 13,800 14,200 12,600 1,500 20,700,000
26/04/2018 13,800 -0.10 -0.72 13,900 13,800 13,000 500 6,900,000