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 Than Hà Lầm - Vinacomin
Vinacomin - Ha Lam Coal JSC
Mã CK:      HLC      13.30      +0.30 (+2.26%)      (cập nhật 23:45 24/05/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Khai khoáng
Website: http://www.halamcoal.com.vn
HLC » 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 0.30 2.26 13,000 13,400 13,000 150 1,995,000
23/05/2024 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 390 5,070,000
22/05/2024 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 330 4,290,000
21/05/2024 13,000 -0.30 -2.31 13,300 13,200 13,000 790 10,270,000
20/05/2024 13,300 -0.20 -1.50 13,500 13,500 13,300 180 2,394,000
17/05/2024 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
16/05/2024 13,500 0.30 2.22 13,200 13,500 13,000 180 2,430,000
15/05/2024 13,200 -0.10 -0.76 13,300 13,200 13,200 750 9,900,000
14/05/2024 13,300 0.10 0.75 13,200 13,300 13,000 1,450 19,285,000
13/05/2024 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 380 5,016,000
10/05/2024 13,200 0.20 1.52 13,000 13,200 13,000 350 4,620,000
09/05/2024 13,000 0.00 ■■ 0.00 13,000 13,400 13,000 1,710 22,230,000
08/05/2024 13,000 0.10 0.77 12,900 13,000 13,000 50 650,000
07/05/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 220 2,838,000
06/05/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,600 220 2,838,000
03/05/2024 12,900 -0.10 -0.78 13,000 12,900 12,800 270 3,483,000
02/05/2024 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 330 4,290,000
26/04/2024 13,000 0.20 1.54 12,800 13,000 12,600 500 6,500,000
25/04/2024 12,800 -0.20 -1.56 13,000 12,800 12,800 80 1,024,000
24/04/2024 13,000 0.10 0.77 12,900 13,100 12,900 210 2,730,000
23/04/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 1,050 13,545,000
22/04/2024 12,900 -0.20 -1.55 13,100 13,100 12,900 1,710 22,059,000
19/04/2024 13,100 -0.80 -6.11 13,900 13,100 12,700 340 4,454,000
17/04/2024 13,900 0.80 5.76 13,100 13,900 13,300 100 1,390,000
16/04/2024 13,100 -0.10 -0.76 13,200 13,200 13,000 2,810 36,811,000
15/04/2024 13,200 -0.30 -2.27 13,500 13,300 13,100 3,800 50,160,000
12/04/2024 13,500 -0.50 -3.70 14,000 13,800 13,500 640 8,640,000
11/04/2024 14,000 0.20 1.43 13,800 14,000 13,100 320 4,480,000
10/04/2024 13,800 0.00 ■■ 0.00 13,800 14,300 13,800 1,110 15,318,000
09/04/2024 13,800 -0.20 -1.45 14,000 14,000 13,600 130 1,794,000
08/04/2024 14,000 -0.10 -0.71 14,100 14,100 14,000 1,290 18,060,000
05/04/2024 14,200 0.50 3.52 13,700 14,200 13,600 1,210 17,182,000
04/04/2024 13,700 -0.60 -4.38 14,300 14,300 13,700 1,230 16,851,000
03/04/2024 14,300 -0.30 -2.10 14,600 14,800 14,300 1,620 23,166,000
02/04/2024 14,600 0.10 0.68 14,500 14,700 13,500 9,680 141,328,000
01/04/2024 14,500 -1.40 -9.66 15,900 15,300 14,500 110 1,595,000
29/03/2024 15,900 0.60 3.77 15,300 15,900 15,500 80 1,272,000
28/03/2024 15,300 0.80 5.23 14,500 15,300 14,500 7,140 109,242,000
27/03/2024 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 70 1,015,000
26/03/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,110 16,095,000
25/03/2024 14,500 0.40 2.76 14,100 14,500 13,900 10,680 154,860,000
22/03/2024 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 210 2,961,000
21/03/2024 14,100 0.10 0.71 14,000 14,100 13,600 4,100 57,810,000
20/03/2024 14,000 0.20 1.43 13,800 14,100 13,800 16,820 235,480,000
19/03/2024 13,800 1.20 8.70 12,600 13,800 12,600 5,970 82,386,000
18/03/2024 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 7,100 89,460,000
15/03/2024 12,600 0.10 0.79 12,500 12,600 12,500 3,010 37,926,000
14/03/2024 12,500 -0.10 -0.80 12,600 12,600 12,500 260 3,250,000
13/03/2024 12,600 0.20 1.59 12,400 12,600 12,400 1,330 16,758,000
12/03/2024 12,400 0.10 0.81 12,300 12,400 12,400 10 124,000
11/03/2024 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 2,170 26,691,000
08/03/2024 12,300 -0.10 -0.81 12,400 12,400 12,300 290 3,567,000
07/03/2024 12,400 0.00 ■■ 0.00 12,400 0 0 0 0
06/03/2024 12,400 -0.20 -1.61 12,600 12,400 12,400 180 2,232,000
05/03/2024 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 350 4,410,000
04/03/2024 12,600 0.10 0.79 12,500 12,600 12,400 240 3,024,000
01/03/2024 12,500 0.10 0.80 12,400 12,500 12,400 1,370 17,125,000
29/02/2024 12,400 -0.20 -1.61 12,600 12,600 12,400 1,970 24,428,000
28/02/2024 12,600 0.10 0.79 12,500 12,600 12,400 2,320 29,232,000
27/02/2024 12,500 0.10 0.80 12,400 12,500 12,500 390 4,875,000
26/02/2024 12,400 -0.10 -0.81 12,500 12,400 12,200 3,850 47,740,000
23/02/2024 12,500 0.20 1.60 12,300 12,500 12,500 20 250,000
22/02/2024 12,300 -0.10 -0.81 12,400 12,400 12,300 2,540 31,242,000
21/02/2024 12,400 -0.10 -0.81 12,500 12,500 12,400 50 620,000
20/02/2024 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,100 13,750,000
19/02/2024 12,500 0.00 ■■ 0.00 12,500 13,400 12,500 5,600 70,000,000
16/02/2024 12,500 0.20 1.60 12,300 12,500 12,300 5,400 67,500,000
15/02/2024 12,300 -0.10 -0.81 12,400 12,300 12,200 6,500 79,950,000
07/02/2024 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 15,500 192,200,000
06/02/2024 12,400 -0.10 -0.81 12,500 12,400 12,300 20,300 251,720,000
05/02/2024 12,500 0.20 1.60 12,300 12,500 12,300 7,500 93,750,000
02/02/2024 12,300 0.10 0.81 12,200 12,300 12,200 30,300 372,690,000
01/02/2024 12,200 -0.10 -0.82 12,300 12,300 12,200 18,500 225,700,000
31/01/2024 12,300 0.20 1.63 12,100 12,300 12,200 4,400 54,120,000
30/01/2024 12,100 0.00 ■■ 0.00 12,100 12,200 11,900 4,700 56,870,000
29/01/2024 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 6,100 73,810,000
26/01/2024 12,100 0.20 1.65 11,900 12,100 12,100 1,000 12,100,000
25/01/2024 11,900 -0.10 -0.84 12,000 12,200 11,900 14,100 167,790,000
24/01/2024 12,000 -0.10 -0.83 12,100 12,000 12,000 800 9,600,000
23/01/2024 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10,700 129,470,000
22/01/2024 12,100 -0.20 -1.65 12,300 12,400 12,000 9,500 114,950,000
19/01/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 12,700 156,210,000
18/01/2024 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
17/01/2024 12,300 -0.30 -2.44 12,600 12,300 11,700 15,900 195,570,000
16/01/2024 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 600 7,560,000
15/01/2024 12,600 0.10 0.79 12,500 13,000 12,100 2,100 26,460,000
12/01/2024 12,500 -0.40 -3.20 12,900 13,000 12,100 18,700 233,750,000
11/01/2024 12,900 -0.50 -3.88 13,400 13,300 12,300 3,100 39,990,000
10/01/2024 13,400 -0.10 -0.75 13,500 13,900 13,400 14,700 196,980,000
09/01/2024 13,500 0.50 3.70 13,000 13,500 13,200 200 2,700,000
08/01/2024 13,000 0.90 6.92 12,100 13,300 12,000 3,600 46,800,000
05/01/2024 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 6,000 72,600,000
04/01/2024 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 2,900 35,090,000
03/01/2024 12,100 0.10 0.83 12,000 12,100 12,000 2,900 35,090,000
02/01/2024 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 4,500 54,000,000
29/12/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 10,300 123,600,000
28/12/2023 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 800 9,600,000
27/12/2023 12,000 0.10 0.83 11,900 12,100 11,900 5,800 69,600,000
26/12/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 3,000 35,700,000
25/12/2023 11,900 -0.10 -0.84 12,000 11,900 11,700 5,100 60,690,000
22/12/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
21/12/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 2,100 25,200,000
20/12/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
19/12/2023 12,000 -0.10 -0.83 12,100 12,000 11,600 1,600 19,200,000
18/12/2023 12,100 0.20 1.65 11,900 12,100 11,600 2,600 31,460,000
15/12/2023 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
14/12/2023 11,900 0.40 3.36 11,500 11,900 11,900 1,400 16,660,000
13/12/2023 11,500 -0.10 -0.87 11,600 11,600 11,500 4,000 46,000,000
12/12/2023 11,600 -0.30 -2.59 11,900 12,000 11,600 2,500 29,000,000
11/12/2023 11,900 0.10 0.84 11,800 11,900 11,600 9,800 116,620,000
08/12/2023 11,800 0.20 1.69 11,600 11,900 11,700 10,500 123,900,000
07/12/2023 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 8,400 97,440,000
06/12/2023 11,600 0.20 1.72 11,400 11,600 11,500 1,300 15,080,000
05/12/2023 11,400 -0.10 -0.88 11,500 11,500 11,400 6,000 68,400,000
04/12/2023 11,500 0.20 1.74 11,300 11,600 11,400 3,400 39,100,000
01/12/2023 11,300 -0.10 -0.88 11,400 11,300 11,300 500 5,650,000
30/11/2023 11,300 -0.10 -0.88 11,400 11,500 11,300 1,800 20,340,000
29/11/2023 11,400 0.10 0.88 11,300 11,400 11,200 400 4,560,000
28/11/2023 11,300 -0.20 -1.77 11,500 11,300 11,300 500 5,650,000
27/11/2023 11,500 0.10 0.87 11,400 11,500 11,400 1,100 12,650,000
24/11/2023 11,400 0.10 0.88 11,300 11,400 11,400 400 4,560,000
23/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 7,800 88,140,000
22/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
21/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 300 3,390,000
20/11/2023 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
17/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,400 15,820,000
16/11/2023 11,300 -0.10 -0.88 11,400 11,400 11,300 2,500 28,250,000
15/11/2023 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 300 3,420,000
14/11/2023 11,400 0.00 ■■ 0.00 11,400 11,400 11,100 2,500 28,500,000
13/11/2023 11,400 -0.10 -0.88 11,500 11,400 11,300 3,200 36,480,000
10/11/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 4,700 54,050,000
09/11/2023 11,500 -0.20 -1.74 11,700 11,500 11,500 5,200 59,800,000
08/11/2023 11,700 -0.10 -0.85 11,800 11,800 11,700 2,200 25,740,000
07/11/2023 11,800 0.80 6.78 11,000 11,900 11,100 7,700 90,860,000
06/11/2023 11,000 -0.70 -6.36 11,700 11,300 11,000 2,900 31,900,000
03/11/2023 11,700 0.20 1.71 11,500 11,700 11,700 800 9,360,000
02/11/2023 11,500 0.50 4.35 11,000 11,500 11,100 800 9,200,000
01/11/2023 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 8,200 90,200,000
31/10/2023 11,000 -0.60 -5.45 11,600 11,600 11,000 2,200 24,200,000
30/10/2023 11,600 -0.10 -0.86 11,700 11,600 11,600 200 2,320,000
27/10/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
26/10/2023 11,700 0.00 ■■ 0.00 11,700 11,900 10,700 1,800 21,060,000
25/10/2023 11,700 0.00 ■■ 0.00 11,700 11,800 11,400 9,200 107,640,000
24/10/2023 11,700 -0.40 -3.42 12,100 11,800 11,600 1,500 17,550,000
23/10/2023 12,100 -0.30 -2.48 12,400 12,400 11,900 4,000 48,400,000
20/10/2023 12,400 1.00 8.06 11,400 12,500 11,400 30,600 379,440,000
19/10/2023 11,400 -0.10 -0.88 11,500 11,400 11,200 11,900 135,660,000
18/10/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 4,800 55,200,000
17/10/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 3,400 39,100,000
16/10/2023 11,500 -0.20 -1.74 11,700 11,500 11,500 500 5,750,000
13/10/2023 11,700 0.30 2.56 11,400 11,700 11,400 7,400 86,580,000
12/10/2023 11,400 -0.10 -0.88 11,500 11,500 10,700 11,400 129,960,000
11/10/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 9,100 104,650,000
10/10/2023 11,500 0.10 0.87 11,400 11,500 11,400 3,000 34,500,000
09/10/2023 11,400 0.10 0.88 11,300 11,400 11,300 14,200 161,880,000
06/10/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 11,200 126,560,000
05/10/2023 11,300 -0.10 -0.88 11,400 11,400 11,300 9,300 105,090,000
04/10/2023 11,400 0.10 0.88 11,300 11,400 11,200 1,100 12,540,000
03/10/2023 11,300 -0.10 -0.88 11,400 11,300 11,200 11,700 132,210,000
02/10/2023 11,400 -0.10 -0.88 11,500 11,400 11,300 3,800 43,320,000
29/09/2023 11,500 0.10 0.87 11,400 11,500 11,300 5,300 60,950,000
28/09/2023 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 1,200 13,680,000
27/09/2023 11,400 0.10 0.88 11,300 11,400 11,200 5,600 63,840,000
26/09/2023 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 2,500 28,250,000
21/09/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 8,700 102,660,000
20/09/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 4,000 47,200,000
19/09/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 4,000 47,200,000
18/09/2023 11,800 -0.10 -0.85 11,900 11,800 11,600 7,800 92,040,000
15/09/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 4,500 53,550,000
14/09/2023 11,900 0.10 0.84 11,800 11,900 11,700 12,300 146,370,000
13/09/2023 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 5,600 66,080,000
12/09/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 1,200 14,160,000
11/09/2023 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 9,300 109,740,000
08/09/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 5,700 67,260,000
07/09/2023 11,800 0.10 0.85 11,700 11,800 11,700 9,500 112,100,000
06/09/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 11,800 138,060,000
31/08/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 3,300 38,610,000
30/08/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 1,700 19,890,000
29/08/2023 11,700 0.10 0.85 11,600 11,700 11,600 15,800 184,860,000
28/08/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 5,400 62,640,000
25/08/2023 11,600 0.10 0.86 11,500 11,600 11,400 5,500 63,800,000
24/08/2023 11,500 -0.20 -1.74 11,700 11,600 11,400 3,100 35,650,000
23/08/2023 11,700 0.10 0.85 11,600 11,700 11,500 2,100 24,570,000
22/08/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,300 8,900 103,240,000
21/08/2023 11,600 0.10 0.86 11,500 11,600 11,100 7,200 83,520,000
18/08/2023 11,600 11.60 100.00 0 12,000 11,600 13,800 160,080,000
17/08/2023 11,800 -0.20 -1.69 12,000 12,000 11,800 25,800 304,440,000
16/08/2023 11,900 -0.10 -0.84 12,000 11,900 11,800 1,100 13,090,000
15/08/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 32,100 385,200,000
14/08/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 9,700 116,400,000
11/08/2023 12,000 -0.10 -0.83 12,100 12,300 12,000 24,800 297,600,000
10/08/2023 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 18,400 222,640,000
09/08/2023 12,100 0.10 0.83 12,000 12,300 12,000 39,300 475,530,000
08/08/2023 12,000 0.10 0.83 11,900 12,100 11,800 23,400 280,800,000
07/08/2023 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 21,100 251,090,000
04/08/2023 11,900 -0.10 -0.84 12,000 12,000 11,800 25,300 301,070,000
03/08/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 36,900 442,800,000
02/08/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 17,900 214,800,000
01/08/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 11,300 135,600,000
31/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 24,800 297,600,000
28/07/2023 12,000 -0.10 -0.83 12,100 12,100 12,000 20,700 248,400,000
27/07/2023 12,100 12.10 100.00 0 12,100 11,800 46,300 560,230,000
26/07/2023 12,200 0.20 1.64 12,000 12,500 12,100 24,900 303,780,000
25/07/2023 12,000 -0.10 -0.83 12,100 12,200 11,700 23,800 285,600,000
24/07/2023 12,100 -0.50 -4.13 12,600 13,800 11,900 23,400 283,140,000
21/07/2023 12,600 0.20 1.59 12,400 13,000 12,400 51,200 645,120,000
20/07/2023 12,400 1.10 8.87 11,300 12,400 11,500 134,000 1,661,600,000
19/07/2023 11,300 0.20 1.77 11,100 11,300 11,000 40,500 457,650,000
18/07/2023 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 7,900 87,690,000
17/07/2023 11,100 0.10 0.90 11,000 11,100 11,000 9,100 101,010,000
14/07/2023 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 28,800 316,800,000
13/07/2023 11,000 0.20 1.82 10,800 11,000 10,800 2,800 30,800,000
12/07/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 8,200 88,560,000
11/07/2023 10,800 -0.20 -1.85 11,000 11,000 10,700 3,200 34,560,000
10/07/2023 11,000 0.20 1.82 10,800 11,000 10,800 1,800 19,800,000
07/07/2023 10,800 0.10 0.93 10,700 10,800 10,700 4,300 46,440,000
06/07/2023 10,700 -0.30 -2.80 11,000 11,200 10,600 20,000 214,000,000
05/07/2023 11,000 -0.10 -0.91 11,100 11,200 11,000 2,500 27,500,000
04/07/2023 11,100 0.20 1.80 10,900 11,100 10,900 30,200 335,220,000
03/07/2023 10,900 -0.10 -0.92 11,000 10,900 10,900 15,500 168,950,000
30/06/2023 11,000 0.10 0.91 10,900 11,000 10,900 12,200 134,200,000
29/06/2023 10,900 -0.30 -2.75 11,200 11,200 10,900 9,900 107,910,000
28/06/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 5,300 59,360,000
27/06/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 13,900 155,680,000
26/06/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 15,400 172,480,000
23/06/2023 11,200 -0.10 -0.89 11,300 11,200 11,100 4,700 52,640,000
22/06/2023 11,300 -0.20 -1.77 11,500 11,400 11,200 15,000 169,500,000
21/06/2023 11,500 11.50 100.00 0 11,700 11,300 8,300 95,450,000
20/06/2023 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 10,700 130,540,000
19/06/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 29,300 357,460,000
16/06/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 15,300 186,660,000
15/06/2023 12,200 -0.20 -1.64 12,400 12,300 11,900 11,700 142,740,000
14/06/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 21,000 260,400,000
13/06/2023 12,400 0.50 4.03 11,900 12,400 11,900 30,900 383,160,000
12/06/2023 11,900 0.20 1.68 11,700 11,900 11,700 12,300 146,370,000
09/06/2023 11,700 -0.10 -0.85 11,800 11,800 11,600 5,100 59,670,000
08/06/2023 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 7,300 86,140,000
07/06/2023 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 10,500 123,900,000
06/06/2023 11,800 -0.10 -0.85 11,900 12,000 11,700 14,000 165,200,000
05/06/2023 11,900 0.20 1.68 11,700 12,100 11,500 11,100 132,090,000
02/06/2023 11,700 0.10 0.85 11,600 11,700 11,500 7,800 91,260,000
01/06/2023 11,600 0.10 0.86 11,500 11,600 11,500 10,600 122,960,000
31/05/2023 11,500 0.20 1.74 11,300 11,500 11,300 31,600 363,400,000
30/05/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 8,400 94,920,000
29/05/2023 11,300 -0.10 -0.88 11,400 11,400 11,200 8,600 97,180,000
26/05/2023 11,400 0.10 0.88 11,300 11,400 11,200 3,700 42,180,000
25/05/2023 11,300 0.10 0.88 11,200 11,400 10,900 32,300 364,990,000
24/05/2023 11,200 11.20 100.00 0 11,400 11,200 10,500 117,600,000
23/05/2023 11,400 -0.20 -1.75 11,600 11,800 11,200 20,400 232,560,000
22/05/2023 11,600 0.20 1.72 11,400 11,900 11,300 10,300 119,480,000
19/05/2023 11,400 0.20 1.75 11,200 11,900 11,000 50,200 572,280,000
18/05/2023 11,200 0.00 ■■ 0.00 11,200 12,300 10,900 9,300 104,160,000
17/05/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 5,200 58,240,000
16/05/2023 11,200 -0.10 -0.89 11,300 11,200 10,900 5,200 58,240,000
15/05/2023 11,300 0.20 1.77 11,100 11,500 10,800 4,600 51,980,000
12/05/2023 11,100 11.10 100.00 0 11,500 10,800 39,900 442,890,000
11/05/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 8,500 91,800,000
10/05/2023 10,800 -0.10 -0.93 10,900 10,900 10,600 24,300 262,440,000
09/05/2023 10,900 0.20 1.83 10,700 11,700 10,700 3,800 41,420,000
08/05/2023 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 5,300 56,710,000
05/05/2023 10,700 -0.10 -0.93 10,800 10,700 10,600 2,500 26,750,000
04/05/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 1,700 18,360,000
28/04/2023 10,800 -0.10 -0.93 10,900 11,100 10,600 20,300 219,240,000
27/04/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 1,900 20,710,000
26/04/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 8,900 97,010,000
25/04/2023 10,900 -0.20 -1.83 11,100 10,900 10,600 25,000 272,500,000
24/04/2023 11,100 0.10 0.90 11,000 11,100 10,800 13,400 148,740,000
21/04/2023 11,000 -0.30 -2.73 11,300 11,400 10,900 36,800 404,800,000
20/04/2023 11,300 0.40 3.54 10,900 11,300 10,500 29,100 328,830,000
19/04/2023 10,900 0.40 3.67 10,500 11,200 10,500 26,700 291,030,000
18/04/2023 10,500 0.10 0.95 10,400 10,900 10,400 14,400 151,200,000
17/04/2023 10,400 0.10 0.96 10,300 10,500 10,100 12,100 125,840,000
14/04/2023 10,300 -0.10 -0.97 10,400 10,400 10,100 22,100 227,630,000
13/04/2023 10,400 -0.10 -0.96 10,500 10,400 10,200 10,100 105,040,000
12/04/2023 10,500 0.10 0.95 10,400 10,500 10,300 31,300 328,650,000
11/04/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 6,000 62,400,000
10/04/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 2,300 23,920,000
07/04/2023 10,400 -0.10 -0.96 10,500 10,900 10,200 8,800 91,520,000
06/04/2023 10,500 0.10 0.95 10,400 10,600 10,300 35,100 368,550,000
05/04/2023 10,400 0.10 0.96 10,300 10,400 10,400 1,200 12,480,000
04/04/2023 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 48,300 497,490,000
03/04/2023 10,300 0.10 0.97 10,200 10,300 10,200 5,000 51,500,000
31/03/2023 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 7,500 76,500,000
30/03/2023 10,200 0.10 0.98 10,100 10,600 10,200 34,300 349,860,000
29/03/2023 10,100 -0.10 -0.99 10,200 10,100 10,000 8,600 86,860,000
28/03/2023 10,200 -0.20 -1.96 10,400 10,400 10,000 8,900 90,780,000
27/03/2023 10,400 -0.10 -0.96 10,500 10,400 10,300 3,300 34,320,000
24/03/2023 10,500 0.60 5.71 9,900 10,500 9,700 62,500 656,250,000
23/03/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 1,600 15,840,000
22/03/2023 9,900 -0.10 -1.01 10,000 9,900 9,800 3,900 38,610,000
21/03/2023 10,000 0.10 1.00 9,900 10,000 9,800 1,700 17,000,000
20/03/2023 9,900 -0.20 -2.02 10,100 10,000 9,800 1,300 12,870,000
17/03/2023 10,100 0.20 1.98 9,900 10,100 9,700 3,800 38,380,000
16/03/2023 9,900 -0.20 -2.02 10,100 9,900 9,700 2,900 28,710,000
15/03/2023 10,100 0.20 1.98 9,900 10,100 9,900 15,700 158,570,000
14/03/2023 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 5,800 57,420,000
13/03/2023 9,900 -0.20 -2.02 10,100 10,000 9,900 1,600 15,840,000
10/03/2023 10,100 -0.10 -0.99 10,200 10,100 9,900 200 2,020,000
09/03/2023 10,200 -0.10 -0.98 10,300 10,200 10,000 10,200 104,040,000
08/03/2023 10,300 0.20 1.94 10,100 10,300 10,300 100 1,030,000
07/03/2023 10,100 0.10 0.99 10,000 10,100 10,000 19,600 197,960,000
06/03/2023 10,000 -0.10 -1.00 10,100 10,100 10,000 2,500 25,000,000
03/03/2023 10,100 0.10 0.99 10,000 10,100 9,900 25,700 259,570,000
02/03/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
01/03/2023 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 9,900 99,000,000
28/02/2023 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 7,100 71,000,000
27/02/2023 10,000 -0.30 -3.00 10,300 10,500 10,000 4,800 48,000,000
24/02/2023 10,300 -0.30 -2.91 10,600 10,600 10,300 500 5,150,000
23/02/2023 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
22/02/2023 10,600 0.30 2.83 10,300 10,800 10,200 12,700 134,620,000
21/02/2023 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 10,300 106,090,000
20/02/2023 10,300 -0.20 -1.94 10,500 10,700 10,200 12,100 124,630,000
17/02/2023 10,500 0.00 ■■ 0.00 10,500 11,100 10,500 11,100 116,550,000
16/02/2023 10,500 0.20 1.90 10,300 10,700 10,000 21,000 220,500,000
15/02/2023 10,300 -0.10 -0.97 10,400 10,500 10,200 3,200 32,960,000
14/02/2023 10,400 0.30 2.88 10,100 10,400 10,400 3,000 31,200,000
13/02/2023 10,100 -0.30 -2.97 10,400 10,400 10,000 3,500 35,350,000
10/02/2023 10,400 -0.60 -5.77 11,000 10,700 10,300 21,400 222,560,000
09/02/2023 11,000 0.20 1.82 10,800 11,400 11,000 30,000 330,000,000
08/02/2023 10,800 0.90 8.33 9,900 10,800 9,900 25,400 274,320,000
07/02/2023 9,900 -0.80 -8.08 10,700 10,400 9,900 6,200 61,380,000
06/02/2023 10,700 -0.30 -2.80 11,000 11,000 10,000 7,700 82,390,000
03/02/2023 11,000 -0.60 -5.45 11,600 11,600 11,000 8,000 88,000,000
02/02/2023 11,600 -0.20 -1.72 11,800 11,900 11,200 14,700 170,520,000
01/02/2023 11,800 -0.20 -1.69 12,000 12,500 11,300 30,100 355,180,000
31/01/2023 12,000 0.60 5.00 11,400 12,100 10,700 33,500 402,000,000
30/01/2023 11,400 1.00 8.77 10,400 11,400 11,300 63,000 718,200,000
27/01/2023 10,400 0.90 8.65 9,500 10,400 10,400 19,700 204,880,000
19/01/2023 9,500 0.80 8.42 8,700 9,500 9,000 44,000 418,000,000
18/01/2023 8,700 0.00 ■■ 0.00 8,700 9,100 8,700 2,700 23,490,000
17/01/2023 8,700 0.50 5.75 8,200 8,700 8,100 3,600 31,320,000
16/01/2023 8,200 -0.10 -1.22 8,300 8,400 8,200 6,100 50,020,000
13/01/2023 8,300 0.10 1.20 8,200 8,500 8,200 5,600 46,480,000
12/01/2023 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 13,100 107,420,000
11/01/2023 8,200 -0.20 -2.44 8,400 8,400 8,200 800 6,560,000
10/01/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
09/01/2023 8,400 -0.10 -1.19 8,500 8,400 8,400 1,800 15,120,000
06/01/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
05/01/2023 8,500 0.10 1.18 8,400 8,500 8,200 10,200 86,700,000
04/01/2023 8,400 0.00 ■■ 0.00 8,400 8,600 8,100 3,600 30,240,000
03/01/2023 8,400 0.40 4.76 8,000 8,400 8,000 1,900 15,960,000
30/12/2022 8,000 -0.10 -1.25 8,100 8,000 7,800 200 1,600,000
29/12/2022 8,100 0.10 1.23 8,000 8,100 7,600 4,000 32,400,000
28/12/2022 8,000 0.10 1.25 7,900 8,000 7,700 1,000 8,000,000
27/12/2022 7,900 0.40 5.06 7,500 7,900 7,900 100 790,000
26/12/2022 7,500 -0.70 -9.33 8,200 8,000 7,500 3,500 26,250,000
23/12/2022 8,200 0.30 3.66 7,900 8,200 7,900 900 7,380,000
22/12/2022 7,900 -0.20 -2.53 8,100 7,900 7,800 2,100 16,590,000
21/12/2022 8,100 -0.50 -6.17 8,600 8,100 7,800 2,600 21,060,000
20/12/2022 8,600 -0.10 -1.16 8,700 8,900 7,900 5,600 48,160,000
19/12/2022 8,700 0.10 1.15 8,600 9,000 8,400 14,400 125,280,000
15/12/2022 8,100 0.40 4.94 7,700 8,100 8,100 100 810,000
14/12/2022 7,700 -0.30 -3.90 8,000 7,800 7,700 2,400 18,480,000
13/12/2022 8,000 0.20 2.50 7,800 8,000 7,600 9,100 72,800,000
12/12/2022 7,800 -0.10 -1.28 7,900 8,000 7,800 8,400 65,520,000
09/12/2022 7,900 0.20 2.53 7,700 7,900 7,400 8,500 67,150,000
08/12/2022 7,700 -0.10 -1.30 7,800 7,800 7,700 12,300 94,710,000
07/12/2022 7,800 0.30 3.85 7,500 7,900 7,400 2,100 16,380,000
06/12/2022 7,500 -0.60 -8.00 8,100 8,000 7,500 5,400 40,500,000
05/12/2022 8,100 -0.10 -1.23 8,200 8,400 7,600 80,700 653,670,000
02/12/2022 8,200 0.10 1.22 8,100 8,200 7,500 53,600 439,520,000
01/12/2022 8,100 -0.30 -3.70 8,400 8,400 8,000 114,600 928,260,000
30/11/2022 8,400 0.40 4.76 8,000 8,500 8,000 300 2,520,000
29/11/2022 8,000 -0.20 -2.50 8,200 8,300 8,000 14,200 113,600,000
28/11/2022 8,200 0.70 8.54 7,500 8,200 8,100 10,100 82,820,000
25/11/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,000 46,000 345,000,000
24/11/2022 7,500 -0.40 -5.33 7,900 7,500 7,400 500 3,750,000
23/11/2022 7,900 0.40 5.06 7,500 8,100 7,500 20,500 161,950,000
22/11/2022 7,500 0.20 2.67 7,300 7,900 6,900 8,100 60,750,000
21/11/2022 7,300 0.50 6.85 6,800 7,400 6,800 3,500 25,550,000
18/11/2022 6,800 0.90 13.24 5,900 6,800 6,500 8,300 56,440,000
17/11/2022 6,400 0.50 7.81 5,900 6,400 6,100 8,900 56,960,000
16/11/2022 5,900 0.50 8.47 5,400 5,900 5,300 65,900 388,810,000
15/11/2022 5,400 -0.60 -11.11 6,000 6,100 5,400 51,900 280,260,000
14/11/2022 6,000 -0.60 -10.00 6,600 6,900 6,000 123,300 739,800,000
11/11/2022 6,600 -0.70 -10.61 7,300 6,800 6,600 4,600 30,360,000
10/11/2022 7,300 -0.80 -10.96 8,100 8,400 7,300 13,100 95,630,000
09/11/2022 8,100 -0.90 -11.11 9,000 8,500 8,100 8,900 72,090,000
08/11/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
07/11/2022 9,000 0.40 4.44 8,600 9,000 9,000 100 900,000
04/11/2022 8,600 -0.90 -10.47 9,500 8,800 8,600 13,100 112,660,000
03/11/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
02/11/2022 9,500 0.10 1.05 9,400 9,500 9,400 200 1,900,000
01/11/2022 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 3,800 35,720,000
31/10/2022 9,400 -0.70 -7.45 10,100 10,000 9,400 11,300 106,220,000
28/10/2022 10,100 0.20 1.98 9,900 10,600 10,000 1,300 13,130,000
27/10/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 2,200 21,780,000
26/10/2022 9,900 -0.10 -1.01 10,000 9,900 9,900 500 4,950,000
25/10/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 2,100 21,000,000
24/10/2022 10,000 -0.90 -9.00 10,900 10,200 10,000 1,000 10,000,000
21/10/2022 10,900 -1.20 -11.01 12,100 11,700 10,900 1,000 10,900,000
20/10/2022 12,100 0.30 2.48 11,800 12,200 11,900 2,500 30,250,000
19/10/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
18/10/2022 11,800 0.10 0.85 11,700 11,800 10,900 2,300 27,140,000
17/10/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
14/10/2022 11,700 -0.10 -0.85 11,800 11,800 11,200 1,400 16,380,000
13/10/2022 11,800 -0.20 -1.69 12,000 11,800 11,000 200 2,360,000
12/10/2022 12,000 0.50 4.17 11,500 12,000 10,600 1,100 13,200,000
11/10/2022 11,500 0.00 ■■ 0.00 11,500 12,400 11,500 300 3,450,000
07/10/2022 11,500 -0.80 -6.96 12,300 12,000 11,500 600 6,900,000
06/10/2022 12,300 -1.00 -8.13 13,300 12,500 12,300 1,700 20,910,000
05/10/2022 13,300 0.60 4.51 12,700 13,300 12,400 2,000 26,600,000
04/10/2022 12,700 -0.20 -1.57 12,900 12,800 12,500 2,100 26,670,000
03/10/2022 12,900 -0.10 -0.78 13,000 13,000 12,800 9,800 126,420,000
30/09/2022 13,000 -0.20 -1.54 13,200 13,000 12,600 15,800 205,400,000
29/09/2022 13,200 -0.50 -3.79 13,700 13,200 13,200 10,200 134,640,000
28/09/2022 13,700 0.60 4.38 13,100 13,700 13,000 600 8,220,000
27/09/2022 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 600 7,860,000
26/09/2022 13,100 -0.80 -6.11 13,900 13,700 13,100 1,100 14,410,000
23/09/2022 13,900 0.10 0.72 13,800 13,900 13,600 1,200 16,680,000
22/09/2022 13,800 -0.10 -0.72 13,900 13,800 13,300 400 5,520,000
21/09/2022 13,900 -0.10 -0.72 14,000 13,900 13,900 1,000 13,900,000
20/09/2022 14,000 0.40 2.86 13,600 14,000 13,400 2,700 37,800,000
19/09/2022 13,600 -0.60 -4.41 14,200 13,800 13,500 12,500 170,000,000
16/09/2022 14,200 0.20 1.41 14,000 14,200 13,800 10,100 143,420,000
15/09/2022 14,000 -0.30 -2.14 14,300 15,000 14,000 5,800 81,200,000
14/09/2022 14,300 -0.60 -4.20 14,900 14,400 13,700 8,400 120,120,000
13/09/2022 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
12/09/2022 14,900 -0.40 -2.68 15,300 15,000 13,800 26,000 387,400,000
09/09/2022 15,300 0.50 3.27 14,800 15,300 15,300 100 1,530,000
08/09/2022 14,800 -0.10 -0.68 14,900 14,800 14,400 5,800 85,840,000
07/09/2022 14,900 0.10 0.67 14,800 14,900 14,200 5,400 80,460,000
06/09/2022 14,800 -0.10 -0.68 14,900 15,800 14,700 9,300 137,640,000
05/09/2022 14,900 -0.10 -0.67 15,000 15,300 14,200 10,400 154,960,000
31/08/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
30/08/2022 15,000 -0.30 -2.00 15,300 15,500 15,000 6,500 97,500,000
29/08/2022 15,300 0.20 1.31 15,100 15,500 14,200 5,400 82,620,000
26/08/2022 15,100 -0.90 -5.96 16,000 15,100 15,100 100 1,510,000
25/08/2022 16,000 -0.50 -3.13 16,500 16,200 15,000 5,600 89,600,000
24/08/2022 16,500 0.30 1.82 16,200 16,500 16,500 100 1,650,000
23/08/2022 16,200 0.70 4.32 15,500 16,200 14,300 39,300 636,660,000
22/08/2022 15,500 0.50 3.23 15,000 16,500 15,000 400 6,200,000
19/08/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 1,100 16,500,000
18/08/2022 15,000 0.60 4.00 14,400 15,500 14,400 24,900 373,500,000
17/08/2022 14,400 -0.90 -6.25 15,300 14,700 14,400 300 4,320,000
16/08/2022 15,300 0.00 ■■ 0.00 15,300 15,300 14,900 2,200 33,660,000
15/08/2022 15,300 0.30 1.96 15,000 15,500 14,300 10,500 160,650,000
12/08/2022 15,000 0.10 0.67 14,900 15,200 14,200 2,900 43,500,000
11/08/2022 14,900 -0.40 -2.68 15,300 15,000 14,900 4,900 73,010,000
10/08/2022 15,300 0.30 1.96 15,000 15,300 14,900 800 12,240,000
09/08/2022 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 10,100 151,500,000
08/08/2022 15,000 -0.10 -0.67 15,100 15,100 14,500 3,200 48,000,000
05/08/2022 15,100 0.30 1.99 14,800 15,500 14,700 2,700 40,770,000
04/08/2022 14,800 0.10 0.68 14,700 15,300 14,700 2,300 34,040,000
03/08/2022 14,700 -0.10 -0.68 14,800 14,900 14,700 2,600 38,220,000
02/08/2022 14,800 -0.20 -1.35 15,000 14,800 14,400 2,600 38,480,000
01/08/2022 15,000 1.10 7.33 13,900 15,000 14,200 2,300 34,500,000
29/07/2022 13,900 -1.10 -7.91 15,000 14,700 13,900 8,100 112,590,000
28/07/2022 15,000 0.60 4.00 14,400 15,000 14,000 5,000 75,000,000
27/07/2022 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 300 4,320,000
26/07/2022 14,400 -0.40 -2.78 14,800 14,400 14,000 3,600 51,840,000
25/07/2022 14,800 0.40 2.70 14,400 14,800 14,000 2,400 35,520,000
22/07/2022 14,400 0.00 ■■ 0.00 14,400 14,800 14,400 1,000 14,400,000
21/07/2022 14,400 -0.10 -0.69 14,500 14,400 14,400 200 2,880,000
20/07/2022 14,500 -0.30 -2.07 14,800 14,500 14,100 5,200 75,400,000
19/07/2022 14,800 -0.20 -1.35 15,000 14,800 13,900 3,800 56,240,000
18/07/2022 15,000 -0.50 -3.33 15,500 15,000 14,200 1,800 27,000,000
15/07/2022 15,500 1.00 6.45 14,500 15,500 14,000 400 6,200,000
14/07/2022 14,500 0.90 6.21 13,600 14,900 14,000 4,100 59,450,000
13/07/2022 14,400 -0.90 -6.25 15,300 16,800 14,400 5,200 74,880,000
12/07/2022 15,300 0.30 1.96 15,000 15,300 14,800 3,700 56,610,000
11/07/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 5,700 85,500,000
08/07/2022 15,000 1.10 7.33 13,900 15,000 14,200 5,700 85,500,000
07/07/2022 13,900 -0.40 -2.88 14,300 14,800 13,900 1,100 15,290,000
06/07/2022 14,300 -0.20 -1.40 14,500 14,500 14,300 400 5,720,000
05/07/2022 14,500 -0.60 -4.14 15,100 15,100 14,100 6,000 87,000,000
04/07/2022 15,100 -0.10 -0.66 15,200 15,900 14,100 2,600 39,260,000
01/07/2022 15,200 0.40 2.63 14,800 15,200 15,200 100 1,520,000
30/06/2022 14,800 0.00 ■■ 0.00 14,800 15,200 14,800 1,100 16,280,000
29/06/2022 14,800 -0.30 -2.03 15,100 15,000 14,400 5,800 85,840,000
28/06/2022 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 400 6,040,000
27/06/2022 15,100 0.10 0.66 15,000 15,200 15,000 4,300 64,930,000
24/06/2022 15,000 -0.10 -0.67 15,100 15,200 14,500 14,500 217,500,000
23/06/2022 15,100 0.20 1.32 14,900 15,100 14,300 5,800 87,580,000
22/06/2022 14,900 -0.10 -0.67 15,000 15,700 14,000 8,300 123,670,000
21/06/2022 15,000 -0.80 -5.33 15,800 15,000 14,400 3,200 48,000,000
20/06/2022 15,800 -0.30 -1.90 16,100 16,100 14,500 2,100 33,180,000
17/06/2022 16,100 -0.10 -0.62 16,200 16,100 14,800 900 14,490,000
16/06/2022 16,200 0.30 1.85 15,900 16,200 14,400 1,800 29,160,000
15/06/2022 15,900 0.00 ■■ 0.00 15,900 15,900 15,000 6,300 100,170,000
14/06/2022 15,900 0.40 2.52 15,500 15,900 15,900 1,000 15,900,000
13/06/2022 15,500 -1.10 -7.10 16,600 16,400 15,300 10,300 159,650,000
10/06/2022 16,600 0.10 0.60 16,500 16,800 15,800 25,400 421,640,000
09/06/2022 16,500 -0.20 -1.21 16,700 16,700 16,400 2,800 46,200,000
08/06/2022 16,700 0.10 0.60 16,600 17,000 16,300 2,100 35,070,000
07/06/2022 16,600 0.10 0.60 16,500 16,600 15,200 25,500 423,300,000
06/06/2022 16,500 1.50 9.09 15,000 16,500 15,100 22,500 371,250,000
03/06/2022 15,000 -1.10 -7.33 16,100 16,100 15,000 17,200 258,000,000
02/06/2022 16,100 -0.10 -0.62 16,200 16,500 15,900 9,400 151,340,000
01/06/2022 16,200 1.10 6.79 15,100 16,600 15,100 39,000 631,800,000
31/05/2022 15,100 0.60 3.97 14,500 15,100 14,300 12,200 184,220,000
30/05/2022 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 7,900 114,550,000
27/05/2022 14,500 -0.50 -3.45 15,000 14,600 14,100 5,300 76,850,000
26/05/2022 15,000 0.90 6.00 14,100 15,300 14,000 5,700 85,500,000
25/05/2022 14,100 0.10 0.71 14,000 14,700 13,800 1,900 26,790,000
24/05/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 7,400 103,600,000
23/05/2022 14,000 -0.60 -4.29 14,600 14,600 14,000 4,200 58,800,000
20/05/2022 14,600 0.40 2.74 14,200 14,600 14,000 25,000 365,000,000
19/05/2022 14,200 -0.30 -2.11 14,500 14,200 13,800 200 2,840,000
18/05/2022 14,500 0.30 2.07 14,200 14,500 14,200 1,600 23,200,000
17/05/2022 14,200 0.40 2.82 13,800 14,300 13,400 7,000 99,400,000
16/05/2022 13,800 -0.10 -0.72 13,900 14,100 13,000 37,000 510,600,000
13/05/2022 13,900 -0.10 -0.72 14,000 14,500 13,000 3,200 44,480,000
12/05/2022 14,000 -1.00 -7.14 15,000 15,300 14,000 5,600 78,400,000
11/05/2022 15,000 -0.20 -1.33 15,200 15,500 15,000 2,700 40,500,000
10/05/2022 15,200 0.10 0.66 15,100 15,200 13,800 41,600 632,320,000
09/05/2022 15,100 -0.40 -2.65 15,500 15,500 14,500 21,800 329,180,000
29/04/2022 15,100 0.10 0.66 15,000 15,100 14,800 31,100 469,610,000
28/04/2022 15,000 0.10 0.67 14,900 15,000 14,900 13,300 199,500,000
27/04/2022 14,900 0.40 2.68 14,500 15,000 14,400 2,600 38,740,000
26/04/2022 14,500 -0.50 -3.45 15,000 14,900 13,800 58,400 846,800,000
25/04/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
23/04/2022 15,500 -1.00 -6.45 16,500 17,300 15,400 1,650 25,575,000
22/04/2022 15,500 -1.00 -6.45 16,500 17,300 15,400 1,650 25,575,000
21/04/2022 16,500 -0.60 -3.64 17,100 17,000 15,400 5,680 93,720,000
20/04/2022 17,100 -0.40 -2.34 17,500 18,000 17,000 960 16,416,000
19/04/2022 17,500 -0.50 -2.86 18,000 18,000 17,500 1,260 22,050,000
18/04/2022 18,000 0.50 2.78 17,500 18,700 17,300 2,400 43,200,000
16/04/2022 17,500 -0.50 -2.86 18,000 18,000 17,500 1,050 18,375,000
15/04/2022 17,500 -0.50 -2.86 18,000 18,000 17,500 10,500 183,750,000
14/04/2022 18,000 0.40 2.22 17,600 18,100 17,500 3,400 61,200,000
13/04/2022 17,600 0.00 ■■ 0.00 17,600 17,600 17,100 34,200 601,920,000
12/04/2022 17,600 -1.30 -7.39 18,900 18,600 17,500 26,400 464,640,000
08/04/2022 18,900 -0.30 -1.59 19,200 19,500 18,700 9,700 183,330,000
07/04/2022 19,200 -1.00 -5.21 20,200 20,300 19,200 20,700 397,440,000
06/04/2022 20,200 1.60 7.92 18,600 20,400 18,100 81,700 1,650,340,000
05/04/2022 18,600 -0.30 -1.61 18,900 18,600 18,500 23,700 440,820,000
04/04/2022 18,900 0.00 ■■ 0.00 18,900 19,900 18,700 20,400 385,560,000
01/04/2022 18,900 -1.10 -5.82 20,000 19,900 18,100 29,500 557,550,000
31/03/2022 20,000 0.10 0.50 19,900 20,700 19,700 32,100 642,000,000
30/03/2022 19,900 -0.30 -1.51 20,200 20,300 19,900 60,800 1,209,920,000
29/03/2022 20,200 0.00 ■■ 0.00 20,200 21,200 20,000 68,600 1,385,720,000
28/03/2022 20,200 0.00 ■■ 0.00 20,200 20,400 20,000 76,100 1,537,220,000
25/03/2022 20,200 0.00 ■■ 0.00 20,200 20,500 19,700 48,900 987,780,000
24/03/2022 20,200 0.10 0.50 20,100 21,800 20,100 19,400 391,880,000
23/03/2022 20,100 -0.80 -3.98 20,900 20,900 20,000 62,600 1,258,260,000
22/03/2022 20,900 1.90 9.09 19,000 20,900 18,000 132,200 2,762,980,000
21/03/2022 19,000 -0.60 -3.16 19,600 19,600 18,800 24,700 469,300,000
18/03/2022 19,600 -0.30 -1.53 19,900 20,000 19,300 15,600 305,760,000
17/03/2022 19,900 -0.20 -1.01 20,100 20,500 19,000 57,800 1,150,220,000
16/03/2022 20,100 -0.70 -3.48 20,800 20,800 19,200 79,800 1,603,980,000
15/03/2022 20,800 0.50 2.40 20,300 21,000 18,600 56,700 1,179,360,000
14/03/2022 20,300 1.80 8.87 18,500 20,300 17,100 142,700 2,896,810,000
11/03/2022 18,500 -2.00 -10.81 20,500 19,800 18,500 124,400 2,301,400,000
10/03/2022 20,500 -1.00 -4.88 21,500 22,000 20,100 43,900 899,950,000
09/03/2022 21,500 -0.40 -1.86 21,900 23,500 20,000 150,700 3,240,050,000
08/03/2022 21,900 -1.20 -5.48 23,100 23,500 21,000 176,300 3,860,970,000
07/03/2022 23,100 2.10 9.09 21,000 23,100 21,000 134,200 3,100,020,000
04/03/2022 21,000 1.50 7.14 19,500 21,400 19,500 212,000 4,452,000,000
03/03/2022 19,500 1.70 8.72 17,800 19,500 17,900 300,800 5,865,600,000
02/03/2022 17,800 1.10 6.18 16,700 18,200 16,700 44,000 783,200,000
01/03/2022 16,700 0.20 1.20 16,500 18,100 16,500 128,600 2,147,620,000
28/02/2022 16,500 1.50 9.09 15,000 16,500 15,000 137,500 2,268,750,000
25/02/2022 15,000 0.20 1.33 14,800 15,600 14,800 19,000 285,000,000
24/02/2022 14,800 0.20 1.35 14,600 15,200 14,600 32,500 481,000,000
23/02/2022 14,600 0.80 5.48 13,800 15,000 14,000 58,000 846,800,000
22/02/2022 13,800 -0.20 -1.45 14,000 14,300 13,800 8,400 115,920,000
21/02/2022 14,000 0.40 2.86 13,600 14,300 13,800 6,200 86,800,000
18/02/2022 13,600 -0.70 -5.15 14,300 14,300 13,500 11,100 150,960,000
17/02/2022 14,300 0.00 ■■ 0.00 14,300 14,400 13,800 6,300 90,090,000
16/02/2022 14,300 -0.50 -3.50 14,800 14,800 13,700 26,100 373,230,000
15/02/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,000 23,800 352,240,000
14/02/2022 14,800 0.10 0.68 14,700 15,900 14,700 20,300 300,440,000
11/02/2022 14,700 1.30 8.84 13,400 14,700 12,800 41,500 610,050,000
10/02/2022 13,400 0.20 1.49 13,200 13,400 13,100 18,700 250,580,000
09/02/2022 13,200 -0.30 -2.27 13,500 13,700 13,200 11,500 151,800,000
08/02/2022 13,500 0.00 ■■ 0.00 13,500 13,600 13,000 14,600 197,100,000
07/02/2022 13,500 0.70 5.19 12,800 13,700 12,800 5,600 75,600,000
28/01/2022 12,800 0.20 1.56 12,600 12,800 12,300 1,500 19,200,000
27/01/2022 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 6,100 76,860,000
26/01/2022 12,600 -0.80 -6.35 13,400 13,500 12,500 9,000 113,400,000
25/01/2022 13,400 0.20 1.49 13,200 13,500 12,000 7,900 105,860,000
24/01/2022 13,200 -0.30 -2.27 13,500 13,800 13,000 7,000 92,400,000
21/01/2022 13,500 0.50 3.70 13,000 13,600 13,000 9,300 125,550,000
20/01/2022 13,000 0.30 2.31 12,700 13,000 12,700 2,100 27,300,000
19/01/2022 12,700 0.10 0.79 12,600 12,700 12,400 10,700 135,890,000
18/01/2022 12,600 -0.70 -5.56 13,300 13,200 12,500 21,100 265,860,000
17/01/2022 13,300 -0.20 -1.50 13,500 13,500 12,900 7,500 99,750,000
14/01/2022 13,500 0.30 2.22 13,200 13,500 11,900 1,000 13,500,000
13/01/2022 13,200 -0.30 -2.27 13,500 13,600 13,100 4,000 52,800,000
12/01/2022 13,500 -0.10 -0.74 13,600 13,600 12,700 800 10,800,000
11/01/2022 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 5,500 74,800,000
10/01/2022 13,600 -0.60 -4.41 14,200 14,000 13,500 8,100 110,160,000
07/01/2022 14,200 -0.30 -2.11 14,500 15,200 14,000 12,600 178,920,000
06/01/2022 14,500 -0.50 -3.45 15,000 14,700 13,500 10,600 153,700,000
05/01/2022 15,000 0.00 ■■ 0.00 15,000 15,400 14,300 8,000 120,000,000
04/01/2022 15,000 0.10 0.67 14,900 15,500 14,900 7,700 115,500,000
31/12/2021 14,900 -1.10 -7.38 16,000 16,100 14,900 15,300 227,970,000
30/12/2021 16,000 1.40 8.75 14,600 16,000 14,600 46,500 744,000,000
29/12/2021 14,600 1.30 8.90 13,300 14,600 13,200 30,300 442,380,000
22/12/2021 13,100 0.10 0.76 13,000 13,400 12,900 15,800 206,980,000
21/12/2021 13,000 -0.20 -1.54 13,200 13,600 13,000 18,800 244,400,000
20/12/2021 13,200 -0.30 -2.27 13,500 13,200 13,000 7,300 96,360,000
17/12/2021 13,500 -0.10 -0.74 13,600 13,800 13,000 12,000 162,000,000
16/12/2021 13,600 0.00 ■■ 0.00 13,600 13,900 13,200 7,100 96,560,000
15/12/2021 13,600 0.30 2.21 13,300 13,700 12,300 5,000 68,000,000
14/12/2021 13,300 -0.60 -4.51 13,900 13,600 13,100 4,000 53,200,000
13/12/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 100 1,390,000
10/12/2021 13,900 -0.10 -0.72 14,000 13,900 12,700 4,800 66,720,000
09/12/2021 14,000 0.10 0.71 13,900 14,000 13,800 2,300 32,200,000
08/12/2021 13,900 0.20 1.44 13,700 14,000 13,700 3,900 54,210,000
07/12/2021 13,700 0.60 4.38 13,100 14,100 12,200 4,100 56,170,000
06/12/2021 13,100 -0.90 -6.87 14,000 13,800 13,100 5,800 75,980,000
03/12/2021 14,000 -0.20 -1.43 14,200 14,300 14,000 9,000 126,000,000
02/12/2021 14,200 0.20 1.41 14,000 14,300 13,400 7,000 99,400,000
01/12/2021 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 16,900 236,600,000
30/11/2021 14,000 -0.20 -1.43 14,200 14,300 13,800 9,300 130,200,000
29/11/2021 14,200 0.00 ■■ 0.00 14,200 14,400 13,800 8,300 117,860,000
26/11/2021 14,200 -0.90 -6.34 15,100 15,000 14,000 20,600 292,520,000
25/11/2021 15,100 0.20 1.32 14,900 15,100 14,000 13,900 209,890,000
24/11/2021 14,900 0.20 1.34 14,700 15,000 14,700 15,100 224,990,000
23/11/2021 14,700 0.70 4.76 14,000 14,700 12,800 58,700 862,890,000
22/11/2021 14,000 -1.40 -10.00 15,400 15,000 14,000 23,300 326,200,000
19/11/2021 15,400 -0.10 -0.65 15,500 15,600 14,800 19,400 298,760,000
18/11/2021 15,500 -0.40 -2.58 15,900 15,900 15,000 31,800 492,900,000
17/11/2021 15,900 0.10 0.63 15,800 16,300 15,700 9,700 154,230,000
16/11/2021 15,800 -0.70 -4.43 16,500 16,300 15,800 12,700 200,660,000
15/11/2021 16,500 -0.30 -1.82 16,800 16,800 16,200 13,800 227,700,000
12/11/2021 16,800 0.10 0.60 16,700 18,000 16,600 21,100 354,480,000
11/11/2021 16,700 1.00 5.99 15,700 16,800 15,800 74,200 1,239,140,000
10/11/2021 15,700 0.30 1.91 15,400 15,700 15,300 37,800 593,460,000
09/11/2021 15,400 -0.10 -0.65 15,500 15,500 15,100 25,800 397,320,000
08/11/2021 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 13,100 203,050,000
05/11/2021 15,500 -0.40 -2.58 15,900 15,500 14,900 7,600 117,800,000
04/11/2021 15,900 0.90 5.66 15,000 16,300 14,600 2,520 40,068,000
03/11/2021 15,000 -0.10 -0.67 15,100 15,200 15,000 24,400 366,000,000
02/11/2021 15,100 -0.40 -2.65 15,500 15,300 15,100 11,400 172,140,000
01/11/2021 15,500 -0.20 -1.29 15,700 15,700 15,000 37,200 576,600,000
29/10/2021 15,700 -0.10 -0.64 15,800 16,100 15,400 10,200 160,140,000
28/10/2021 15,800 -0.20 -1.27 16,000 16,000 14,800 15,400 243,320,000
27/10/2021 16,000 -0.30 -1.88 16,300 16,300 14,800 1,390 22,240,000
26/10/2021 16,300 0.00 ■■ 0.00 16,300 16,300 15,900 13,900 226,570,000
25/10/2021 16,300 -0.40 -2.45 16,700 17,000 16,200 10,900 177,670,000
22/10/2021 16,700 1.50 8.98 15,200 16,700 14,700 40,500 676,350,000
21/10/2021 15,200 -0.20 -1.32 15,400 15,300 14,500 19,100 290,320,000
20/10/2021 15,400 -0.80 -5.19 16,200 16,300 15,400 26,800 412,720,000
19/10/2021 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 19,100 309,420,000
18/10/2021 16,200 -0.70 -4.32 16,900 16,900 16,000 17,600 285,120,000
15/10/2021 16,900 -0.40 -2.37 17,300 17,400 16,900 11,600 196,040,000
14/10/2021 17,300 0.30 1.73 17,000 17,400 16,800 11,500 198,950,000
13/10/2021 17,000 -0.40 -2.35 17,400 17,400 16,700 11,100 188,700,000
12/10/2021 17,400 0.00 ■■ 0.00 17,400 17,600 17,000 16,200 281,880,000
11/10/2021 17,400 0.10 0.57 17,300 17,900 17,400 26,400 459,360,000
08/10/2021 17,300 -1.30 -7.51 18,600 17,900 16,800 40,900 707,570,000
07/10/2021 18,300 -0.80 -4.37 19,100 18,900 18,200 36,100 660,630,000
06/10/2021 19,100 0.30 1.57 18,800 19,500 18,000 68,800 1,314,080,000
05/10/2021 18,800 0.00 ■■ 0.00 18,800 20,500 18,100 42,500 799,000,000
04/10/2021 18,800 1.70 9.04 17,000 18,800 17,800 114,500 2,152,600,000
01/10/2021 17,100 0.10 0.58 17,000 17,600 17,000 31,000 530,100,000
30/09/2021 17,000 -0.60 -3.53 17,600 17,800 17,000 26,600 452,200,000
29/09/2021 17,600 0.60 3.41 17,000 18,400 17,000 31,700 557,920,000
28/09/2021 17,000 1.50 8.82 17,000 17,000 15,400 24,800 421,600,000
27/09/2021 15,500 -1.50 -9.68 17,000 16,900 15,500 38,500 596,750,000
24/09/2021 17,000 -0.70 -4.12 17,700 17,900 16,100 46,700 793,900,000
23/09/2021 17,700 -0.40 -2.26 18,100 18,900 17,000 45,200 800,040,000
22/09/2021 18,100 -1.60 -8.84 19,700 20,300 18,100 77,800 1,408,180,000
21/09/2021 19,700 1.70 8.63 18,000 19,800 16,200 72,200 1,422,340,000
20/09/2021 18,000 -1.00 -5.56 19,000 19,000 17,100 86,500 1,557,000,000
17/09/2021 19,000 -0.20 -1.05 19,200 20,500 18,600 59,000 1,121,000,000
16/09/2021 19,200 1.50 7.81 17,700 19,400 17,500 147,800 2,837,760,000
15/09/2021 17,700 1.60 9.04 16,100 17,700 16,100 65,200 1,154,040,000
14/09/2021 16,100 1.40 8.70 14,700 16,100 15,200 79,100 1,273,510,000
13/09/2021 14,700 0.70 4.76 14,000 15,000 14,100 46,100 677,670,000
10/09/2021 14,000 1.00 7.14 13,000 14,000 12,900 48,000 672,000,000
09/09/2021 13,000 -0.20 -1.54 13,200 13,300 12,700 26,900 349,700,000
08/09/2021 13,200 -0.70 -5.30 13,900 13,700 12,600 32,000 422,400,000
07/09/2021 13,900 0.40 2.88 13,500 14,800 12,400 41,100 571,290,000
06/09/2021 13,500 1.20 8.89 12,300 13,500 12,500 81,100 1,094,850,000
01/09/2021 12,300 1.00 8.13 11,300 12,400 10,500 79,400 976,620,000
31/08/2021 11,300 0.60 5.31 10,700 11,500 10,500 7,300 82,490,000
30/08/2021 10,700 -0.60 -5.61 11,300 11,600 10,600 22,300 238,610,000
27/08/2021 11,300 0.70 6.19 10,600 11,300 10,600 1,500 16,950,000
26/08/2021 10,600 0.00 ■■ 0.00 10,600 11,600 10,600 18,900 200,340,000
25/08/2021 10,600 0.90 8.49 9,700 10,600 9,700 15,700 166,420,000
24/08/2021 9,700 0.40 4.12 9,300 9,800 9,300 13,500 130,950,000
23/08/2021 9,300 -0.70 -7.53 10,000 9,900 9,300 900 8,370,000
20/08/2021 10,000 -0.30 -3.00 10,300 10,400 9,400 1,800 18,000,000
19/08/2021 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 400 4,120,000
18/08/2021 10,300 -1.00 -9.71 11,300 10,300 10,200 16,000 164,800,000
17/08/2021 11,300 0.40 3.54 10,900 11,500 10,100 5,400 61,020,000
16/08/2021 10,900 -0.10 -0.92 11,000 10,900 10,100 4,900 53,410,000
13/08/2021 11,000 -11.00 -100.00 11,000 0 0 0 0
12/08/2021 11,000 0.00 ■■ 0.00 11,000 11,500 11,000 49,800 547,800,000
11/08/2021 11,000 0.80 7.27 10,200 11,200 11,000 7,900 86,900,000
10/08/2021 10,200 0.50 4.90 9,700 10,200 10,000 1,100 11,220,000
09/08/2021 9,700 -0.70 -7.22 10,400 9,700 9,700 12,400 120,280,000
06/08/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 300 3,120,000
05/08/2021 10,400 0.60 5.77 9,800 10,400 9,800 600 6,240,000
04/08/2021 9,800 -9.80 -100.00 9,800 0 0 0 0
03/08/2021 9,800 0.10 1.02 9,700 9,800 9,200 5,200 50,960,000
02/08/2021 9,700 -0.30 -3.09 10,000 9,700 9,600 6,600 64,020,000
30/07/2021 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 70,000 700,000,000
29/07/2021 10,000 0.40 4.00 9,600 10,000 9,700 2,300 23,000,000
28/07/2021 9,600 0.10 1.04 9,500 9,700 9,500 35,600 341,760,000
27/07/2021 9,500 -0.20 -2.11 9,700 9,500 8,900 500 4,750,000
26/07/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
23/07/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,000 29,100,000
22/07/2021 9,700 -9.70 -100.00 9,700 0 0 0 0
21/07/2021 9,700 -9.70 -100.00 9,700 0 0 0 0
20/07/2021 9,700 0.20 2.06 9,500 9,700 9,500 36,300 352,110,000
19/07/2021 9,500 0.20 2.11 9,300 9,500 9,000 34,400 326,800,000
16/07/2021 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 1,800 16,740,000
15/07/2021 9,300 0.10 1.08 9,200 9,300 9,000 2,600 24,180,000
14/07/2021 9,200 -0.10 -1.09 9,300 9,600 9,200 6,500 59,800,000
13/07/2021 9,300 0.60 6.45 8,700 9,300 8,100 15,300 142,290,000
12/07/2021 8,700 -0.90 -10.34 9,600 9,600 8,700 17,200 149,640,000
09/07/2021 9,600 -0.30 -3.13 9,900 10,200 9,600 8,300 79,680,000
08/07/2021 10,500 -0.60 -5.71 11,100 11,200 10,500 13,800 144,900,000
07/07/2021 11,100 0.70 6.31 10,400 11,100 9,400 13,200 146,520,000
06/07/2021 10,400 -0.20 -1.92 10,600 11,000 10,400 5,500 57,200,000
05/07/2021 10,600 -0.60 -5.66 11,200 11,200 10,200 14,700 155,820,000
02/07/2021 11,200 -0.50 -4.46 11,700 11,600 10,600 21,600 241,920,000
01/07/2021 11,700 -0.40 -3.42 12,100 11,700 10,900 32,300 377,910,000
30/06/2021 12,100 1.00 8.26 11,100 12,200 11,600 39,300 475,530,000
29/06/2021 11,100 1.00 9.01 10,100 11,100 10,600 60,700 673,770,000
28/06/2021 10,100 0.90 8.91 9,200 10,100 9,200 16,900 170,690,000
25/06/2021 9,200 0.20 2.17 9,000 9,200 8,500 1,600 14,720,000
24/06/2021 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 2,500 22,500,000
23/06/2021 9,000 -0.40 -4.44 9,400 9,000 8,500 3,300 29,700,000
22/06/2021 9,400 0.20 2.13 9,200 9,400 9,200 2,300 21,620,000
21/06/2021 9,200 0.70 7.61 8,500 9,200 8,700 10,200 93,840,000
18/06/2021 8,500 0.30 3.53 8,200 8,500 8,100 11,500 97,750,000
17/06/2021 8,200 -0.60 -7.32 8,800 8,400 8,200 6,000 49,200,000
16/06/2021 8,800 -0.50 -5.68 9,300 8,800 8,400 6,600 58,080,000
15/06/2021 9,300 -0.30 -3.23 9,600 9,300 8,700 4,100 38,130,000
14/06/2021 9,600 0.30 3.13 9,300 9,600 8,400 200 1,920,000
11/06/2021 9,300 -0.10 -1.08 9,400 9,300 8,600 7,400 68,820,000
10/06/2021 9,400 -0.70 -7.45 10,100 9,700 9,300 14,400 135,360,000
09/06/2021 10,100 0.40 3.96 9,700 10,100 9,300 5,000 50,500,000
08/06/2021 9,700 0.40 4.12 9,300 10,100 9,300 38,400 372,480,000
07/06/2021 9,300 0.70 7.53 8,600 9,400 8,600 46,400 431,520,000
04/06/2021 8,600 0.10 1.16 8,500 8,600 8,500 10,500 90,300,000
03/06/2021 8,500 0.20 2.35 8,300 8,500 8,300 7,900 67,150,000
02/06/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 2,200 18,260,000
01/06/2021 8,300 0.10 1.20 8,200 8,300 8,200 4,000 33,200,000
31/05/2021 8,200 0.40 4.88 8,200 8,200 8,200 1,000 8,200,000
28/05/2021 7,800 -0.40 -5.13 8,200 8,000 7,800 3,500 27,300,000
27/05/2021 8,200 0.00 ■■ 0.00 8,200 8,600 7,800 3,600 29,520,000
26/05/2021 8,200 -8.20 -100.00 8,200 0 0 0 0
25/05/2021 8,200 -8.20 -100.00 8,200 0 0 0 0
24/05/2021 8,200 -0.10 -1.22 8,300 8,200 8,100 1,900 15,580,000
21/05/2021 8,300 -0.40 -4.82 8,700 8,700 8,300 300 2,490,000
20/05/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 400 3,480,000
19/05/2021 8,700 0.40 4.60 8,300 9,100 8,700 500 4,350,000
18/05/2021 8,300 -0.40 -4.82 8,700 8,700 8,300 2,100 17,430,000
17/05/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 400 3,480,000
14/05/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
13/05/2021 8,700 -0.10 -1.15 8,800 8,700 8,700 400 3,480,000
12/05/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,200 1,400 12,320,000
11/05/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
10/05/2021 8,800 0.20 2.27 8,600 9,000 8,200 3,400 29,920,000
07/05/2021 8,600 -8.60 -100.00 8,600 0 0 0 0
06/05/2021 8,600 -0.90 -10.47 9,500 9,000 8,600 3,600 30,960,000
05/05/2021 9,500 -9.50 -100.00 9,500 0 0 0 0
29/04/2021 9,500 -9.50 -100.00 9,500 0 0 0 0
28/04/2021 9,500 -9.50 -100.00 9,500 0 0 0 0
27/04/2021 9,500 -0.30 -3.16 9,800 9,600 9,400 1,100 10,450,000
26/04/2021 9,800 0.70 7.14 9,100 9,800 9,100 300 2,940,000
23/04/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
22/04/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
20/04/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 400 3,640,000
19/04/2021 9,100 0.10 1.10 9,000 9,100 9,100 600 5,460,000
16/04/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,700 15,300,000
15/04/2021 9,000 0.30 3.33 8,700 9,200 9,000 5,000 45,000,000
14/04/2021 8,700 0.10 1.15 8,600 8,700 8,700 4,100 35,670,000
13/04/2021 8,600 -0.60 -6.98 9,200 9,200 8,600 3,800 32,680,000
12/04/2021 9,200 0.40 4.35 8,800 9,200 8,800 19,700 181,240,000
09/04/2021 8,800 0.10 1.14 8,700 8,800 8,800 100 880,000
08/04/2021 8,700 -8.70 -100.00 8,700 0 0 0 0
07/04/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 900 7,830,000
06/04/2021 8,700 -0.10 -1.15 8,800 8,700 8,700 100 870,000
05/04/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
02/04/2021 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 2,100 18,480,000
01/04/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
31/03/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
30/03/2021 8,800 0.40 4.55 8,400 9,100 8,800 400 3,520,000
29/03/2021 8,400 -0.10 -1.19 8,500 9,200 8,400 900 7,560,000
26/03/2021 8,500 -0.30 -3.53 8,800 8,500 8,500 100 850,000
25/03/2021 8,800 -0.30 -3.41 9,100 8,800 8,800 1,000 8,800,000
24/03/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
23/03/2021 9,100 0.70 7.69 8,400 9,100 8,900 1,700 15,470,000
22/03/2021 8,400 -8.40 -100.00 8,400 0 0 0 0
19/03/2021 8,400 0.10 1.19 8,300 8,400 8,400 2,000 16,800,000
18/03/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
17/03/2021 8,300 -0.80 -9.64 9,100 8,500 8,200 400 3,320,000
16/03/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
15/03/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 200 1,820,000
12/03/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
11/03/2021 9,100 0.10 1.10 9,000 9,100 9,100 3,900 35,490,000
10/03/2021 9,000 0.10 1.11 8,900 9,000 8,900 5,200 46,800,000
09/03/2021 8,900 0.60 6.74 8,300 8,900 8,800 11,200 99,680,000
08/03/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
05/03/2021 8,300 0.20 2.41 8,100 8,300 8,300 200 1,660,000
04/03/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
03/03/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
02/03/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
01/03/2021 8,100 -0.30 -3.70 8,400 8,600 8,100 700 5,670,000
26/02/2021 8,400 -8.40 -100.00 8,400 0 0 0 0
25/02/2021 8,400 0.70 8.33 7,700 8,400 8,400 100 840,000
24/02/2021 7,700 0.10 1.30 7,600 7,700 7,600 3,000 23,100,000
23/02/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
22/02/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 90 684,000
18/02/2021 7,700 -0.30 -3.90 8,000 8,000 7,400 7,400 56,980,000
17/02/2021 8,000 0.70 8.75 7,300 8,000 8,000 200 1,600,000
09/02/2021 7,300 0.10 1.37 7,200 7,300 7,300 2,600 18,980,000
08/02/2021 7,200 -7.20 -100.00 7,000 0 0 0 0
05/02/2021 7,200 0.20 2.78 7,000 7,200 7,200 300 2,160,000
04/01/2021 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 8,400 62,160,000
31/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,700 12,580,000
30/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 200 1,480,000
29/12/2020 7,400 0.20 2.70 7,200 7,400 7,200 2,310 17,094,000
28/12/2020 7,200 0.60 8.33 6,600 7,200 6,600 480 3,456,000
27/12/2020 6,600 -0.40 -6.06 7,000 6,900 6,600 20 132,000
25/12/2020 6,600 -0.40 -6.06 7,000 6,900 6,600 20 132,000
24/12/2020 7,000 0.20 2.86 6,800 7,000 7,000 400 2,800,000
23/12/2020 7,000 0.20 2.86 6,800 7,000 7,000 400 2,800,000
22/12/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
21/12/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
18/12/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
17/12/2020 6,800 -0.20 -2.94 7,000 6,800 6,800 200 1,360,000
16/12/2020 7,000 -0.30 -4.29 7,300 7,000 7,000 400 2,800,000
15/12/2020 7,300 0.50 6.85 6,800 7,300 7,300 10 73,000
14/12/2020 6,800 0.10 1.47 6,700 6,800 6,700 420 2,856,000
11/12/2020 6,700 -0.10 -1.49 6,800 6,700 6,700 10 67,000
10/12/2020 6,700 -0.10 -1.49 6,800 6,700 6,700 10 67,000
09/12/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
08/12/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
07/12/2020 6,800 0.10 1.47 6,700 6,800 6,500 300 2,040,000
03/12/2020 6,700 -0.50 -7.46 7,200 6,700 6,700 10 67,000
02/12/2020 6,700 -0.50 -7.46 7,200 6,700 6,700 10 67,000
01/12/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
30/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
27/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
26/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
25/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
24/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
23/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
20/11/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
19/11/2020 7,200 0.50 6.94 6,700 7,200 7,200 10 72,000
18/11/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 400 2,680,000
17/11/2020 6,700 0.60 8.96 6,100 6,700 6,100 100 670,000
16/11/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
13/11/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
12/11/2020 6,100 -0.20 -3.28 6,300 6,100 6,000 80 488,000
11/11/2020 6,300 -0.50 -7.94 6,800 6,400 6,200 210 1,323,000
10/11/2020 6,800 -0.70 -10.29 7,500 6,800 6,800 10 68,000
09/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
06/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
05/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
04/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
03/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
02/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
30/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
29/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
28/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
27/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
26/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
23/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
22/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
21/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
20/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
19/10/2020 7,500 -0.10 -1.33 7,600 8,200 6,900 120 900,000
16/10/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
15/10/2020 7,600 0.60 7.89 7,000 7,600 7,600 100 760,000
14/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
13/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
12/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
09/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
08/10/2020 7,000 -0.20 -2.86 7,200 7,000 6,700 1,010 7,070,000
07/10/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
02/10/2020 7,200 0.50 6.94 6,700 7,200 7,200 30 216,000
01/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
30/09/2020 6,700 -0.30 -4.48 7,000 7,000 6,700 390 2,613,000
29/09/2020 7,000 -0.20 -2.86 7,200 7,100 7,000 1,070 7,490,000
28/09/2020 7,200 0.20 2.78 7,000 7,200 7,000 2,600 18,720,000
25/09/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 4,100 28,700,000
24/09/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
23/09/2020 7,000 0.10 1.43 6,900 7,000 6,500 220 1,540,000
22/09/2020 6,900 0.40 5.80 6,500 6,900 6,800 120 828,000
21/09/2020 6,500 -0.20 -3.08 6,700 6,500 6,500 2,400 15,600,000
18/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
17/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
16/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
15/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
14/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
11/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
10/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
09/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
08/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
07/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
04/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
03/09/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
01/09/2020 6,700 -0.50 -7.46 7,200 6,800 6,700 430 2,881,000
31/08/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
28/08/2020 7,200 0.60 8.33 6,600 7,200 7,200 100 720,000
27/08/2020 6,600 -0.60 -9.09 7,200 6,600 6,600 100 660,000
26/08/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
25/08/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
24/08/2020 7,200 0.00 ■■ 0.00 7,200 7,700 7,200 200 1,440,000
21/08/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
20/08/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
19/08/2020 7,200 -0.80 -11.11 8,000 7,200 7,200 210 1,512,000
18/08/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 260 2,080,000
17/08/2020 8,000 0.20 2.50 7,800 8,000 8,000 200 1,600,000
14/08/2020 7,800 0.60 7.69 7,200 7,800 7,800 10 78,000
13/08/2020 7,800 -0.10 -1.28 7,900 8,000 7,800 670 5,226,000
12/08/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
11/08/2020 7,900 0.70 8.86 7,200 7,900 7,900 10 79,000
10/08/2020 7,200 -0.80 -11.11 8,000 7,300 7,200 17,700 127,440,000
07/08/2020 8,000 0.20 2.50 7,800 8,000 7,100 530 4,240,000
06/08/2020 7,800 0.70 8.97 7,100 7,800 7,800 10 78,000
05/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
04/08/2020 7,100 -0.70 -9.86 7,800 7,400 7,100 610 4,331,000
03/08/2020 7,800 0.30 3.85 7,500 7,800 6,800 20 156,000
31/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
30/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
29/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
28/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
27/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
24/07/2020 7,500 -0.50 -6.67 8,000 7,500 7,500 4,000 30,000,000
23/07/2020 8,000 0.50 6.25 7,500 8,000 7,500 1,100 8,800,000
22/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
21/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
20/07/2020 7,500 0.60 8.00 6,900 7,500 7,500 10 75,000
17/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
16/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
15/07/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 430 2,967,000
14/07/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 600 4,140,000
13/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
10/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
09/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
08/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
07/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
06/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
03/07/2020 6,900 -0.70 -10.14 7,600 6,900 6,900 100 690,000
02/07/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
01/07/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
30/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
26/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
25/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
24/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
23/06/2020 7,600 -0.40 -5.26 8,000 7,600 7,600 100 760,000
22/06/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
19/06/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
18/06/2020 8,000 0.60 7.50 7,400 8,000 8,000 1,020 8,160,000
17/06/2020 7,400 -0.80 -10.81 8,200 7,400 7,400 20 148,000
16/06/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
12/06/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
11/06/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
10/06/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
09/06/2020 8,200 0.50 6.10 7,700 8,200 7,000 150 1,230,000
08/06/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
06/06/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 20 154,000
05/06/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 20 154,000
04/06/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
03/06/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
02/06/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 20 154,000
29/05/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
28/05/2020 7,700 0.40 5.19 7,300 7,700 7,700 10 77,000
26/05/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
25/05/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
20/05/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
19/05/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
18/05/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
15/05/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
14/05/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
13/05/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
11/05/2020 7,300 0.10 1.37 7,200 7,300 6,800 20 146,000
10/05/2020 7,300 0.10 1.37 7,200 7,300 6,800 20 146,000
08/05/2020 7,300 0.10 1.37 7,200 7,300 6,800 20 146,000
07/05/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
06/05/2020 7,200 0.40 5.56 6,800 7,200 7,200 10 72,000
05/05/2020 7,200 0.40 5.56 6,800 7,200 7,200 10 72,000
29/04/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
28/04/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
27/04/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
26/04/2020 6,800 -0.60 -8.82 7,400 6,800 6,800 10 68,000
24/04/2020 6,800 -0.60 -8.82 7,400 6,800 6,800 10 68,000
23/04/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
22/04/2020 7,400 0.50 6.76 6,900 7,400 7,400 10 74,000
21/04/2020 7,400 0.50 6.76 6,900 7,400 7,400 10 74,000
20/04/2020 6,900 0.50 7.25 6,400 6,900 6,900 10 69,000
19/04/2020 6,400 0.10 1.56 6,300 6,400 6,400 90 576,000
17/04/2020 6,400 0.10 1.56 6,300 6,400 6,400 90 576,000
16/04/2020 6,300 -0.20 -3.17 6,500 6,300 6,300 10 63,000
15/04/2020 6,300 -0.20 -3.17 6,500 6,300 6,300 10 63,000
14/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
13/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
12/04/2020 6,500 -0.70 -10.77 7,200 6,500 6,500 10 65,000
10/04/2020 6,500 -0.70 -10.77 7,200 6,500 6,500 10 65,000
09/04/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
08/04/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
06/04/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
05/04/2020 7,200 0.20 2.78 7,000 7,200 7,000 110 792,000
03/04/2020 7,200 0.20 2.78 7,000 7,200 7,000 110 792,000
01/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
31/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
30/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
27/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
26/03/2020 7,000 -0.50 -7.14 7,500 7,000 7,000 10 70,000
25/03/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
24/03/2020 7,500 0.50 6.67 7,000 7,500 7,500 20 150,000
23/03/2020 7,500 0.50 6.67 7,000 7,500 7,500 20 150,000
20/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
18/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
17/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
16/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
13/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
12/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
11/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
06/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
05/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 70 490,000
02/03/2020 7,000 0.10 1.43 6,900 7,000 7,000 60 420,000
27/02/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
25/02/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
24/02/2020 6,900 0.10 1.45 6,800 6,900 6,900 30 207,000
21/02/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
20/02/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
19/02/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
18/02/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
17/02/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
14/02/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
13/02/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
12/02/2020 6,800 0.30 4.41 6,500 6,800 6,800 30 204,000
11/02/2020 6,800 0.30 4.41 6,500 6,800 6,800 30 204,000
07/02/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
06/02/2020 6,500 0.40 6.15 6,100 6,600 6,300 340 2,210,000
04/02/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
03/02/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
30/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
29/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
28/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
27/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
26/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
24/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
23/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
22/01/2020 6,100 -0.30 -4.92 6,400 6,400 6,100 50 305,000
21/01/2020 6,400 -0.60 -9.38 7,000 6,400 6,400 100 640,000
20/01/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
17/01/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
16/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 4,200 29,400,000
15/01/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 1,900 13,300,000
14/01/2020 7,100 0.30 4.23 6,800 7,100 6,900 1,000 7,100,000
13/01/2020 6,800 0.40 5.88 6,400 6,800 6,800 90 612,000
10/01/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 80 512,000
09/01/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
08/01/2020 6,400 -0.30 -4.69 6,700 6,400 6,400 20 128,000
06/01/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
31/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
30/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
27/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
26/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
24/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
23/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
20/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
19/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
16/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
13/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
12/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
11/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
10/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
09/12/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
06/12/2019 6,700 0.50 7.46 6,200 6,700 6,700 10 67,000
05/12/2019 6,200 0.50 8.06 5,700 6,200 6,200 70 434,000
04/12/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
03/12/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
02/12/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
29/11/2019 5,700 -5.70 -100.00 5,500 0 0 0 0
28/11/2019 5,700 0.20 3.51 5,500 5,700 5,700 200 1,140,000
27/11/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
26/11/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
25/11/2019 5,500 -0.50 -9.09 6,000 5,700 5,500 570 3,135,000
22/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
21/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
20/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
19/11/2019 6,000 0.20 3.33 5,800 6,000 6,000 10 60,000
18/11/2019 5,800 -0.40 -6.90 6,200 5,800 5,800 10 58,000
15/11/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
14/11/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
13/11/2019 6,200 0.40 6.45 5,800 6,200 6,200 10 62,000
12/11/2019 5,800 -5.80 -100.00 5,800 0 0 0 0
11/11/2019 5,800 -5.80 -100.00 5,800 0 0 0 0
08/11/2019 5,800 -5.80 -100.00 5,800 0 0 0 0
07/11/2019 5,800 -0.20 -3.45 6,000 5,800 5,800 2,200 12,760,000
06/11/2019 6,000 -0.50 -8.33 6,500 6,200 6,000 40 240,000
05/11/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
04/11/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 190 1,235,000
01/11/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
31/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
30/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
29/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
28/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
25/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
24/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
23/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
22/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
21/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
18/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
17/10/2019 6,500 0.10 1.54 6,400 6,800 6,500 200 1,300,000
16/10/2019 6,400 -0.30 -4.69 6,700 6,400 6,400 70 448,000
15/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
14/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
11/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
10/10/2019 6,700 -0.70 -10.45 7,400 6,700 6,700 20 134,000
09/10/2019 7,400 0.30 4.05 7,100 7,400 7,400 100 740,000
08/10/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
07/10/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
04/10/2019 7,100 0.60 8.45 6,500 7,100 7,100 10 71,000
03/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
02/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
01/10/2019 6,500 -0.60 -9.23 7,100 6,500 6,500 260 1,690,000
30/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
27/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
26/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
25/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
24/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
23/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
20/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
19/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
18/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
17/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
16/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
13/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
12/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
11/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
10/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
09/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
06/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
05/09/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
08/08/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
31/07/2019 7,100 -0.10 -1.41 7,200 7,100 7,100 140 994,000
30/07/2019 7,200 -0.50 -6.94 7,700 7,200 7,200 30 216,000
24/07/2019 7,700 -0.10 -1.30 7,800 7,700 7,100 180 1,386,000
15/07/2019 7,800 0.60 7.69 7,200 7,800 7,800 10 78,000
11/07/2019 7,200 -0.50 -6.94 7,700 7,200 7,200 110 792,000
09/07/2019 7,700 0.60 7.79 7,100 7,700 7,700 10 77,000
05/07/2019 7,100 -0.70 -9.86 7,800 7,100 7,100 90 639,000
02/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,100 30 234,000
27/06/2019 7,800 0.70 8.97 7,100 7,800 7,800 10 78,000
26/06/2019 7,900 0.70 8.86 7,200 7,900 7,900 10 79,000
25/06/2019 7,200 -0.60 -8.33 7,800 7,200 7,200 20 144,000
21/06/2019 7,800 0.70 8.97 7,100 7,800 7,800 10 78,000
20/06/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,970 35,287,000
17/06/2019 7,100 0.10 1.41 7,000 7,100 7,100 10 71,000
16/06/2019 7,100 0.10 1.41 7,000 7,100 7,100 10 71,000
14/06/2019 7,100 0.10 1.41 7,000 7,100 7,100 10 71,000
11/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40 280,000
10/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40 280,000
09/06/2019 7,000 0.10 1.43 6,900 7,000 7,000 130 910,000
07/06/2019 7,000 0.10 1.43 6,900 7,000 7,000 130 910,000
06/06/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
29/05/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 480 3,312,000
28/05/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 480 3,312,000
27/05/2019 6,900 0.10 1.45 6,800 6,900 6,900 520 3,588,000
24/05/2019 6,800 -0.10 -1.47 6,900 6,800 6,700 120 816,000
23/05/2019 6,800 -0.10 -1.47 6,900 6,800 6,700 120 816,000
22/05/2019 6,900 0.20 2.90 6,700 6,900 6,900 10 69,000
21/05/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 560 3,752,000
20/05/2019 6,700 -0.30 -4.48 7,000 6,700 6,700 240 1,608,000
17/05/2019 7,000 -0.20 -2.86 7,200 7,200 7,000 120 840,000
16/05/2019 7,000 -0.20 -2.86 7,200 7,200 7,000 120 840,000
15/05/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
02/05/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
01/05/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
30/04/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
29/04/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
28/04/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
26/04/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
25/03/2019 7,200 -0.20 -2.78 7,400 7,200 7,200 200 1,440,000
22/03/2019 7,400 -0.50 -6.76 7,900 7,400 7,400 300 2,220,000
19/03/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 340 2,686,000
18/03/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
12/03/2019 7,900 0.10 1.27 7,800 7,900 7,900 20 158,000
11/03/2019 7,800 -0.20 -2.56 8,000 7,800 7,800 30 234,000
07/03/2019 6,900 -0.60 -8.70 7,500 6,900 6,900 20 138,000
06/03/2019 7,500 0.60 8.00 6,900 7,500 7,500 10 75,000
05/03/2019 6,900 -0.60 -8.70 7,500 6,900 6,900 30 207,000
18/02/2019 7,700 0.10 1.30 7,600 7,800 7,600 1,090 8,393,000
25/01/2019 7,600 0.40 5.26 7,200 7,600 7,600 490 3,724,000
24/01/2019 7,600 0.40 5.26 7,200 7,600 7,600 490,000 3,724,000,000
02/01/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10,000 71,000,000
28/12/2018 7,100 0.10 1.41 7,000 7,100 7,100 3,400 24,140,000
27/12/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
26/12/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
25/12/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
24/12/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
21/12/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
20/12/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
19/12/2018 7,000 -0.30 -4.29 7,300 7,200 7,000 3,500 24,500,000
18/12/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
17/12/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
14/12/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
13/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 400 2,920,000
12/12/2018 7,300 0.30 4.11 7,000 7,300 7,300 900 6,570,000
11/12/2018 7,000 0.20 2.86 6,800 7,000 6,900 1,700 11,900,000
10/12/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
07/12/2018 6,800 0.10 1.47 6,700 6,800 6,800 1,100 7,480,000
06/12/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
05/12/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
04/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 8,700 58,290,000
03/12/2018 6,700 0.60 8.96 6,100 6,700 5,900 1,200 8,040,000
30/11/2018 6,100 -0.40 -6.56 6,500 6,100 6,100 300 1,830,000
29/11/2018 6,500 -0.60 -9.23 7,100 6,500 6,500 100 650,000
28/11/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
27/11/2018 7,100 -0.60 -8.45 7,700 7,100 7,100 100 710,000
26/11/2018 7,700 -0.70 -9.09 8,400 7,700 7,700 1,200 9,240,000
23/11/2018 8,400 0.70 8.33 7,700 8,400 7,100 300 2,520,000
22/11/2018 7,700 -0.80 -10.39 8,500 7,700 7,700 100 770,000
21/11/2018 8,500 -0.50 -5.88 9,000 8,500 8,500 100 850,000
20/11/2018 9,000 0.50 5.56 8,500 9,000 8,500 3,500 31,500,000
19/11/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
16/11/2018 8,500 0.60 7.06 7,900 8,500 8,200 2,300 19,550,000
15/11/2018 7,900 0.70 8.86 7,200 7,900 7,200 3,200 25,280,000
14/11/2018 7,200 0.30 4.17 6,900 7,200 7,200 100 720,000
13/11/2018 6,900 0.60 8.70 6,300 6,900 6,800 1,100 7,590,000
12/11/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
09/11/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
08/11/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
07/11/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
06/11/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
05/11/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
02/11/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
01/11/2018 6,300 -0.20 -3.17 6,500 6,300 6,300 1,000 6,300,000
31/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
30/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
29/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
26/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
25/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
24/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
23/10/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 2,600 16,900,000
22/10/2018 6,600 0.30 4.55 6,300 6,600 6,600 300 1,980,000
19/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
18/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
17/10/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
16/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
15/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
12/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
11/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
10/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
09/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
08/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
05/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
04/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
03/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
02/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
01/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
28/09/2018 6,300 0.30 4.76 6,000 6,300 6,300 1,400 8,820,000
27/09/2018 6,000 0.20 3.33 5,800 6,000 6,000 100 600,000
26/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
25/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
24/09/2018 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 1,100 6,380,000
21/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
20/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
19/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
18/09/2018 5,800 -0.10 -1.72 5,900 5,800 5,800 200 1,160,000
17/09/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
14/09/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
13/09/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
12/09/2018 5,900 0.10 1.69 5,800 5,900 5,900 100 590,000
11/09/2018 5,800 -0.50 -8.62 6,300 5,800 5,800 100 580,000
10/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,700 10,710,000
07/09/2018 6,300 0.20 3.17 6,100 6,300 6,000 2,700 17,010,000
06/09/2018 6,100 0.50 8.20 5,600 6,100 6,100 1,100 6,710,000
05/09/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,000 11,200,000
04/09/2018 5,600 -0.50 -8.93 6,100 5,700 5,600 1,600 8,960,000
31/08/2018 6,100 0.30 4.92 5,800 6,100 6,000 2,100 12,810,000
30/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
29/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
28/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
27/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
24/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
23/08/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
22/08/2018 5,800 0.30 5.17 5,500 5,800 5,800 100 580,000
21/08/2018 5,500 -0.20 -3.64 5,700 5,500 5,500 1,400 7,700,000
20/08/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
17/08/2018 5,700 -0.10 -1.75 5,800 5,700 5,700 300 1,710,000
16/08/2018 5,800 -0.20 -3.45 6,000 5,800 5,800 2,300 13,340,000
15/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
14/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
13/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
10/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
09/08/2018 6,000 -0.30 -5.00 6,300 6,000 6,000 1,000 6,000,000
08/08/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
07/08/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
06/08/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
03/08/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
02/08/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
01/08/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
31/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,700 10,710,000
30/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
27/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
26/07/2018 6,300 0.10 1.59 6,200 6,300 6,300 200 1,260,000
25/07/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
24/07/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
23/07/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
20/07/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,400 14,880,000
19/07/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,100 13,020,000
18/07/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
17/07/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
16/07/2018 6,200 0.40 6.45 5,800 6,200 6,200 3,000 18,600,000
13/07/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
12/07/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
11/07/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
10/07/2018 5,800 -0.20 -3.45 6,000 5,800 5,700 600 3,480,000
09/07/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 2,100 12,600,000
06/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,100 6,600,000
05/07/2018 6,000 -0.60 -10.00 6,600 6,000 6,000 300 1,800,000
04/07/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
03/07/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
29/06/2018 6,600 0.50 7.58 6,100 6,600 6,600 100 660,000
28/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
27/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
26/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
25/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
22/06/2018 6,100 -0.60 -9.84 6,700 6,100 6,100 1,600 9,760,000
21/06/2018 6,700 0.40 5.97 6,300 6,700 5,700 400 2,680,000
20/06/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
19/06/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
18/06/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
15/06/2018 6,300 0.50 7.94 5,800 6,300 6,300 100 630,000
14/06/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
13/06/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
12/06/2018 5,800 -0.30 -5.17 6,100 5,800 5,700 1,000 5,800,000
11/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
08/06/2018 6,100 -0.60 -9.84 6,700 6,100 6,100 100 610,000
07/06/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
06/06/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
05/06/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
04/06/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
01/06/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
31/05/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
30/05/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
29/05/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
28/05/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
25/05/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
24/05/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
23/05/2018 7,400 0.50 6.76 6,900 7,400 7,400 100 740,000
22/05/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
21/05/2018 6,900 -0.20 -2.90 7,100 6,900 6,900 1,000 6,900,000
18/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
17/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
16/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
15/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
14/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
11/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
10/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
09/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
08/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
07/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
04/05/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,000 7,100,000
03/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
02/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
27/04/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
26/04/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
24/04/2018 7,100 -0.10 -1.41 7,200 7,200 7,000 1,400 9,940,000
23/04/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
20/04/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
19/04/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
18/04/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
13/04/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
12/04/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
11/04/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
10/04/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 300 2,160,000
09/04/2018 7,200 -0.10 -1.39 7,300 7,200 7,000 2,600 18,720,000
06/04/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
05/04/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
04/04/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
03/04/2018 7,300 0.50 6.85 6,800 7,300 7,300 100 730,000
02/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
30/03/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
29/03/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
28/03/2018 6,800 -0.20 -2.94 7,000 6,800 6,700 2,200 14,960,000
27/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
26/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
23/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
22/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
21/03/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
20/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
19/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
16/03/2018 7,000 0.10 1.43 6,900 7,000 7,000 200 1,400,000
15/03/2018 6,900 -0.70 -10.14 7,600 6,900 6,900 100 690,000
14/03/2018 7,600 0.50 6.58 7,100 7,600 7,600 100 760,000
13/03/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
12/03/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
09/03/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
08/03/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
07/03/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
06/03/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
05/03/2018 7,100 0.10 1.41 7,000 7,100 6,400 6,500 46,150,000
02/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
01/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
28/02/2018 7,000 -0.60 -8.57 7,600 7,200 7,000 800 5,600,000
27/02/2018 7,600 -0.70 -9.21 8,300 7,600 7,500 1,700 12,920,000
26/02/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
22/02/2018 8,300 0.60 7.23 7,700 8,300 8,300 200 1,660,000
21/02/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
13/02/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
12/02/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
09/02/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
08/02/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
07/02/2018 7,700 0.70 9.09 7,000 7,700 7,700 100 770,000
06/02/2018 7,000 -0.70 -10.00 7,700 7,000 7,000 100 700,000
05/02/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
02/02/2018 7,700 0.70 9.09 7,000 7,700 7,700 1,400 10,780,000
01/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
31/01/2018 7,000 -0.40 -5.71 7,400 7,000 7,000 300 2,100,000
30/01/2018 7,400 0.20 2.70 7,200 7,400 7,400 1,300 9,620,000
29/01/2018 7,200 -0.80 -11.11 8,000 7,700 7,200 600 4,320,000
26/01/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
25/01/2018 8,000 0.40 5.00 7,600 8,000 7,800 400 3,200,000
24/01/2018 7,600 0.20 2.63 6,800 7,600 7,600 1,000 7,600,000
23/01/2018 7,400 0.60 8.11 6,800 7,400 7,300 4,400 32,560,000
22/01/2018 6,800 0.60 8.82 6,200 6,800 6,800 100 680,000
19/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
18/01/2018 6,200 -0.60 -9.68 6,800 6,700 6,200 2,200 13,640,000
17/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
16/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
15/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
12/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
11/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
10/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
09/01/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 300 2,040,000
08/01/2018 6,800 -0.10 -1.47 6,900 6,800 6,800 200 1,360,000
05/01/2018 6,900 -0.40 -5.80 7,300 6,900 6,900 500 3,450,000
04/01/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
03/01/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
02/01/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
29/12/2017 7,300 0.10 1.37 7,200 7,400 7,300 1,900 13,870,000
28/12/2017 7,200 0.60 8.33 6,600 7,200 7,000 6,500 46,800,000
27/12/2017 6,600 -6.60 -100.00 6,600 0 0 0 0
26/12/2017 6,600 0.10 1.52 6,500 6,700 6,600 1,500 9,900,000
25/12/2017 6,500 -0.70 -10.77 7,200 6,600 6,500 3,100 20,150,000
22/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
21/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
20/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
19/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
18/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
15/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
14/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
13/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
12/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
11/12/2017 7,200 -6.60 -91.67 6,600 0 0 0 0
08/12/2017 6,600 -0.30 -4.55 6,900 6,600 6,600 100 660,000
07/12/2017 6,900 -6.90 -100.00 6,900 0 0 0 0
04/12/2017 6,800 -0.20 -2.86 7,000 7,000 6,800 1,900 12,920,000
01/12/2017 7,000 -0.40 -5.41 7,000 7,000 7,000 300 2,100,000
30/11/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
29/11/2017 7,400 0.60 8.82 7,400 7,400 7,400 1,500 11,100,000
28/11/2017 6,800 -0.70 -9.33 6,800 6,800 6,800 485 3,298,000
24/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 29 217,500
23/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/11/2017 7,500 0.20 2.74 7,500 7,500 7,500 100 750,000
21/11/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
17/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
15/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
13/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
10/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
09/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/11/2017 7,500 0.30 4.17 7,500 7,500 7,500 100 750,000
06/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
03/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 500 3,600,000
02/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
01/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,300 9,360,000
30/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,000 21,600,000
27/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,000 7,200,000
26/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
25/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
24/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,000 7,200,000
20/10/2017 7,200 -0.10 -1.37 7,200 7,200 7,200 500 3,600,000
19/10/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
18/10/2017 7,300 0.10 1.39 7,300 7,300 7,300 100 730,000
17/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/10/2017 7,200 -0.40 -5.26 7,000 7,200 7,000 1,879 13,528,800
13/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
12/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
10/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/10/2017 7,600 0.20 2.70 7,600 7,600 7,600 100 760,000
06/10/2017 7,400 0.20 2.78 7,300 7,400 7,300 6,600 48,840,000
05/10/2017 7,200 -0.30 -4.00 7,200 7,200 7,200 1,200 8,640,000
04/10/2017 7,500 -0.20 -2.60 7,300 7,500 7,300 2,300 17,250,000
03/10/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
02/10/2017 7,700 0.50 6.94 7,700 7,700 7,700 128 985,600
29/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
27/09/2017 7,200 -0.20 -2.70 7,500 7,500 7,000 6,828 49,161,600
26/09/2017 7,400 -0.20 -2.63 7,400 7,400 7,400 2,000 14,800,000
25/09/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
22/09/2017 7,600 0.40 5.56 7,200 7,600 6,700 5,100 38,760,000
21/09/2017 7,200 -0.10 -1.37 7,200 7,200 7,200 330 2,376,000
20/09/2017 7,300 0.10 1.39 7,200 7,300 7,200 2,100 15,330,000
19/09/2017 7,200 -0.70 -8.86 7,200 7,300 7,200 1,000 7,200,000
18/09/2017 7,900 -0.10 -1.25 7,200 7,900 7,200 3,300 26,070,000
15/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/09/2017 8,000 0.30 3.90 8,000 8,000 8,000 100 800,000
12/09/2017 7,700 -0.30 -3.75 7,900 7,900 7,300 8,050 61,985,000<