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 Sơn Hải Phòng
Hai Phong Paint Joint Stock Company
Mã CK:      HPP      62      -0.20 (-0.32%)      (cập nhật 19:15 04/03/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Hóa chất
Website: http://www.sonhaiphong.com.vn
HPP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/03/2024 62,000 -0.20 -0.32 62,200 64,000 62,000 80 4,960,000
01/03/2024 63,600 0.80 1.26 62,800 65,100 61,000 200 12,720,000
29/02/2024 65,400 0.70 1.07 64,700 65,900 60,800 370 24,198,000
28/02/2024 63,900 -2.00 -3.13 65,900 66,400 60,700 1,300 83,070,000
27/02/2024 61,000 -2.20 -3.61 63,200 69,000 61,000 520 31,720,000
26/02/2024 63,200 0.00 ■■ 0.00 63,200 0 0 0 0
23/02/2024 62,700 2.20 3.51 60,500 63,700 62,700 20 1,254,000
22/02/2024 63,700 3.70 5.81 60,000 63,700 60,000 250 15,925,000
21/02/2024 61,900 -2.00 -3.23 63,900 61,900 60,000 6,820 422,158,000
20/02/2024 63,900 2.80 4.38 61,100 63,900 63,900 100 6,390,000
19/02/2024 63,500 1.90 2.99 61,600 64,200 60,300 1,800 114,300,000
16/02/2024 64,000 1.30 2.03 62,700 64,000 60,000 1,200 76,800,000
15/02/2024 62,400 0.30 0.48 62,100 63,000 62,300 4,100 255,840,000
07/02/2024 62,800 1.00 1.59 61,800 62,800 61,800 700 43,960,000
06/02/2024 63,000 2.00 3.17 61,000 63,000 60,000 400 25,200,000
05/02/2024 62,000 -1.00 -1.61 63,000 62,000 60,000 200 12,400,000
02/02/2024 63,000 1.70 2.70 61,300 63,000 63,000 100 6,300,000
01/02/2024 60,000 0.80 1.33 59,200 64,000 60,000 700 42,000,000
31/01/2024 62,400 -0.90 -1.44 63,300 62,400 59,100 8,100 505,440,000
30/01/2024 63,000 1.20 1.90 61,800 63,500 63,000 200 12,600,000
29/01/2024 63,500 -2.80 -4.41 66,300 63,500 60,000 200 12,700,000
26/01/2024 66,300 0.00 ■■ 0.00 66,300 0 0 0 0
25/01/2024 70,300 9.10 12.94 61,200 70,300 62,000 1,400 98,420,000
24/01/2024 62,100 1.20 1.93 60,900 62,100 61,000 1,000 62,100,000
23/01/2024 62,100 0.10 0.16 62,000 62,100 59,000 800 49,680,000
22/01/2024 62,000 0.00 ■■ 0.00 62,000 0 0 0 0
19/01/2024 62,000 2.00 3.23 60,000 62,000 61,900 2,600 161,200,000
18/01/2024 60,900 -1.10 -1.81 62,000 60,900 57,800 2,900 176,610,000
17/01/2024 62,000 0.00 ■■ 0.00 62,000 0 0 0 0
16/01/2024 62,000 0.00 ■■ 0.00 62,000 0 0 0 0
15/01/2024 62,000 0.00 ■■ 0.00 62,000 0 0 0 0
12/01/2024 62,000 0.00 ■■ 0.00 62,000 0 0 0 0
11/01/2024 62,000 2.20 3.55 59,800 62,000 62,000 100 6,200,000
10/01/2024 62,000 -1.90 -3.06 63,900 62,000 59,200 500 31,000,000
09/01/2024 63,900 0.00 ■■ 0.00 63,900 0 0 0 0
08/01/2024 63,900 0.00 ■■ 0.00 63,900 0 0 0 0
05/01/2024 63,900 0.00 ■■ 0.00 63,900 0 0 0 0
04/01/2024 63,900 0.00 ■■ 0.00 63,900 0 0 0 0
03/01/2024 64,200 0.30 0.47 63,900 0 0 0 0
02/01/2024 64,200 1.30 2.02 62,900 64,200 62,900 500 32,100,000
29/12/2023 62,900 0.00 ■■ 0.00 62,900 0 0 0 0
28/12/2023 64,200 2.20 3.43 62,000 64,200 60,000 2,100 134,820,000
27/12/2023 62,000 -2.20 -3.55 64,200 62,000 62,000 900 55,800,000
26/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
25/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
22/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
21/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
20/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
19/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
18/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
15/12/2023 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
14/12/2023 64,200 5.90 9.19 58,300 64,200 64,000 500 32,100,000
13/12/2023 62,400 -1.20 -1.92 63,600 64,500 58,800 1,700 106,080,000
12/12/2023 63,600 0.00 ■■ 0.00 63,600 0 0 0 0
11/12/2023 63,600 0.00 ■■ 0.00 63,600 0 0 0 0
08/12/2023 63,600 0.00 ■■ 0.00 63,600 0 0 0 0
07/12/2023 63,600 0.00 ■■ 0.00 63,600 0 0 0 0
06/12/2023 62,000 -1.30 -2.10 63,300 64,200 62,000 600 37,200,000
05/12/2023 64,700 2.20 3.40 62,500 64,700 62,500 1,700 109,990,000
04/12/2023 62,500 0.20 0.32 62,300 62,500 62,500 100 6,250,000
01/12/2023 62,900 3.00 4.77 59,900 62,900 61,100 600 37,740,000
30/11/2023 63,000 3.10 4.92 59,900 63,000 57,600 4,000 252,000,000
29/11/2023 59,900 0.80 1.34 59,100 59,900 59,900 100 5,990,000
28/11/2023 60,000 0.50 0.83 59,500 60,500 56,900 300 18,000,000
27/11/2023 60,900 0.60 0.99 60,300 60,900 57,600 400 24,360,000
24/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
23/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
22/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
21/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
20/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
17/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
16/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
15/11/2023 60,300 0.00 ■■ 0.00 60,300 0 0 0 0
14/11/2023 60,300 1.30 2.16 59,000 60,300 60,300 100 6,030,000
13/11/2023 59,000 0.60 1.02 58,400 59,000 59,000 200 11,800,000
10/11/2023 59,000 -1.00 -1.69 60,000 59,000 57,700 200 11,800,000
09/11/2023 60,000 0.00 ■■ 0.00 60,000 0 0 0 0
08/11/2023 60,000 0.00 ■■ 0.00 60,000 0 0 0 0
07/11/2023 60,000 0.00 ■■ 0.00 60,000 0 0 0 0
06/11/2023 60,000 0.00 ■■ 0.00 60,000 0 0 0 0
03/11/2023 60,000 -0.50 -0.83 60,500 60,000 60,000 100 6,000,000
02/11/2023 60,500 3.10 5.12 57,400 60,500 60,500 100 6,050,000
01/11/2023 57,500 -2.10 -3.65 59,600 57,500 57,300 200 11,500,000
31/10/2023 63,200 3.00 4.75 60,200 63,200 57,000 4,500 284,400,000
30/10/2023 57,600 -2.20 -3.82 59,800 61,600 57,600 500 28,800,000
27/10/2023 60,000 2.50 4.17 57,500 60,000 59,300 300 18,000,000
26/10/2023 59,200 -5.60 -9.46 64,800 59,700 56,600 1,300 76,960,000
25/10/2023 64,800 0.00 ■■ 0.00 64,800 0 0 0 0
24/10/2023 64,800 0.00 ■■ 0.00 64,800 0 0 0 0
23/10/2023 64,800 5.30 8.18 59,500 64,800 64,800 100 6,480,000
20/10/2023 64,800 7.30 11.27 57,500 64,800 57,000 3,800 246,240,000
19/10/2023 57,200 -0.40 -0.70 57,600 59,400 56,500 1,600 91,520,000
18/10/2023 59,300 -0.40 -0.67 59,700 59,300 57,200 500 29,650,000
17/10/2023 59,700 0.00 ■■ 0.00 59,700 0 0 0 0
16/10/2023 60,000 0.90 1.50 59,100 60,000 59,500 300 18,000,000
13/10/2023 64,900 6.30 9.71 58,600 64,900 56,000 5,200 337,480,000
12/10/2023 58,600 0.60 1.02 58,000 58,600 58,600 100 5,860,000
11/10/2023 58,700 1.50 2.56 57,200 59,000 57,000 900 52,830,000
10/10/2023 59,000 0.50 0.85 58,500 59,000 57,000 2,300 135,700,000
09/10/2023 58,500 1.00 1.71 57,500 58,500 58,500 100 5,850,000
06/10/2023 58,500 0.20 0.34 58,300 59,400 56,900 1,700 99,450,000
05/10/2023 59,000 -0.50 -0.85 59,500 59,900 56,400 900 53,100,000
04/10/2023 59,500 1.40 2.35 58,100 59,500 59,500 100 5,950,000
03/10/2023 59,500 -0.40 -0.67 59,900 59,800 56,000 1,200 71,400,000
02/10/2023 59,900 0.60 1.00 59,300 59,900 59,900 100 5,990,000
29/09/2023 59,600 0.50 0.84 59,100 59,900 57,100 1,100 65,560,000
28/09/2023 59,500 0.70 1.18 58,800 60,000 56,700 1,300 77,350,000
27/09/2023 59,000 0.60 1.02 58,400 59,000 58,800 2,200 129,800,000
26/09/2023 59,900 -1.10 -1.84 61,000 60,000 55,300 4,600 275,540,000
21/09/2023 61,000 0.50 0.82 60,500 61,000 61,000 100 6,100,000
20/09/2023 61,000 1.50 2.46 59,500 61,000 59,400 500 30,500,000
19/09/2023 61,900 0.00 ■■ 0.00 61,900 0 0 0 0
18/09/2023 61,900 2.40 3.88 59,500 61,900 61,900 200 12,380,000
15/09/2023 60,900 0.40 0.66 60,500 61,500 57,200 700 42,630,000
14/09/2023 60,500 -0.50 -0.83 61,000 60,500 60,500 100 6,050,000
13/09/2023 61,000 0.00 ■■ 0.00 61,000 0 0 0 0
12/09/2023 61,000 1.10 1.80 59,900 61,000 60,900 1,100 67,100,000
11/09/2023 61,400 1.40 2.28 60,000 61,400 59,000 500 30,700,000
08/09/2023 60,000 -0.70 -1.17 60,700 60,000 60,000 100 6,000,000
07/09/2023 60,700 0.00 ■■ 0.00 60,700 0 0 0 0
06/09/2023 60,700 0.00 ■■ 0.00 60,700 0 0 0 0
31/08/2023 60,400 -0.50 -0.83 60,900 61,400 56,300 7,200 434,880,000
30/08/2023 61,300 1.70 2.77 59,600 62,000 56,100 2,200 134,860,000
29/08/2023 61,500 5.30 8.62 56,200 61,500 56,400 4,500 276,750,000
28/08/2023 56,300 0.70 1.24 55,600 56,300 56,000 27,600 1,553,880,000
25/08/2023 56,200 0.60 1.07 55,600 56,200 55,600 4,200 236,040,000
24/08/2023 56,500 0.80 1.42 55,700 56,500 55,500 1,100 62,150,000
23/08/2023 55,500 -0.60 -1.08 56,100 57,000 55,500 6,100 338,550,000
22/08/2023 57,000 0.90 1.58 56,100 58,400 54,700 1,000 57,000,000
21/08/2023 57,800 2.30 3.98 55,500 58,200 55,100 600 34,680,000
18/08/2023 55,400 -1.30 -2.35 56,700 58,000 55,400 15,100 836,540,000
17/08/2023 56,000 -0.80 -1.43 56,800 57,400 56,000 1,700 95,200,000
16/08/2023 56,300 0.00 ■■ 0.00 56,300 0 0 0 0
15/08/2023 56,300 0.00 ■■ 0.00 56,300 0 0 0 0
14/08/2023 56,300 0.40 0.71 55,900 56,300 56,200 1,300 73,190,000
11/08/2023 56,000 0.00 ■■ 0.00 56,000 56,000 55,200 1,600 89,600,000
10/08/2023 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1,100 61,600,000
09/08/2023 56,000 0.40 0.71 55,600 56,000 56,000 100 5,600,000
08/08/2023 55,400 0.00 ■■ 0.00 55,400 55,700 55,200 1,400 77,560,000
07/08/2023 55,400 0.10 0.18 55,300 55,600 55,400 5,100 282,540,000
04/08/2023 55,600 0.90 1.62 54,700 55,900 54,500 2,400 133,440,000
03/08/2023 54,100 -0.90 -1.66 55,000 55,000 54,100 1,800 97,380,000
02/08/2023 55,000 -0.90 -1.64 55,900 55,000 55,000 500 27,500,000
01/08/2023 55,800 -4.20 -7.53 60,000 56,100 55,800 2,200 122,760,000
31/07/2023 61,000 1.50 2.46 59,500 61,000 59,400 1,000 61,000,000
28/07/2023 60,000 4.80 8.00 55,200 63,000 55,200 5,800 348,000,000
27/07/2023 55,200 0.00 ■■ 0.00 55,200 0 0 0 0
26/07/2023 55,700 0.70 1.26 55,000 56,000 54,600 400 22,280,000
25/07/2023 55,400 0.50 0.90 54,900 55,400 54,500 2,200 121,880,000
24/07/2023 55,400 0.10 0.18 55,300 55,400 54,600 300 16,620,000
21/07/2023 55,800 0.60 1.08 55,200 55,900 54,300 4,100 228,780,000
20/07/2023 55,900 0.70 1.25 55,200 55,900 54,400 200 11,180,000
19/07/2023 55,900 1.10 1.97 54,800 56,000 54,400 400 22,360,000
18/07/2023 56,000 -0.10 -0.18 56,100 56,000 54,600 600 33,600,000
17/07/2023 56,100 0.00 ■■ 0.00 56,100 0 0 0 0
14/07/2023 56,100 0.00 ■■ 0.00 56,100 0 0 0 0
13/07/2023 56,100 0.90 1.60 55,200 56,100 56,100 100 5,610,000
12/07/2023 56,100 0.70 1.25 55,400 56,100 54,500 1,000 56,100,000
11/07/2023 55,400 0.00 ■■ 0.00 55,400 0 0 0 0
10/07/2023 56,300 -0.30 -0.53 56,600 56,300 55,000 300 16,890,000
07/07/2023 56,600 1.20 2.12 55,400 56,600 56,600 100 5,660,000
06/07/2023 56,600 -0.20 -0.35 56,800 56,600 54,200 200 11,320,000
05/07/2023 56,800 0.90 1.58 55,900 56,800 56,800 100 5,680,000
04/07/2023 56,800 1.40 2.46 55,400 57,000 54,900 600 34,080,000
03/07/2023 57,000 -0.90 -1.58 57,900 57,000 54,900 800 45,600,000
30/06/2023 57,600 -0.20 -0.35 57,800 58,600 55,100 700 40,320,000
29/06/2023 58,400 2.70 4.62 55,700 59,600 56,000 2,700 157,680,000
28/06/2023 57,400 -0.90 -1.57 58,300 58,000 57,400 1,300 74,620,000
27/06/2023 58,000 0.30 0.52 57,700 58,600 58,000 200 11,600,000
26/06/2023 58,600 2.10 3.58 56,500 58,600 57,000 600 35,160,000
23/06/2023 56,800 -0.10 -0.18 56,900 56,900 55,500 1,800 102,240,000
22/06/2023 56,900 0.80 1.41 56,100 56,900 56,900 300 17,070,000
21/06/2023 56,500 1.60 2.83 54,900 56,500 55,600 4,300 242,950,000
20/06/2023 55,600 -0.10 -0.18 55,700 55,600 54,600 1,100 61,160,000
19/06/2023 55,700 0.00 ■■ 0.00 55,700 0 0 0 0
16/06/2023 55,800 -0.10 -0.18 55,900 55,900 54,600 1,600 89,280,000
15/06/2023 55,900 0.00 ■■ 0.00 55,900 0 0 0 0
14/06/2023 55,900 1.00 1.79 54,900 55,900 55,900 100 5,590,000
13/06/2023 55,100 -0.10 -0.18 55,200 56,900 54,700 4,400 242,440,000
12/06/2023 55,200 0.00 ■■ 0.00 55,200 55,200 54,600 1,300 71,760,000
09/06/2023 55,400 0.80 1.44 54,600 55,700 54,600 2,100 116,340,000
08/06/2023 56,100 0.90 1.60 55,200 56,100 54,500 6,900 387,090,000
07/06/2023 55,000 -0.40 -0.73 55,400 55,400 54,900 400 22,000,000
06/06/2023 55,400 0.40 0.72 55,000 55,900 54,900 300 16,620,000
05/06/2023 55,000 -0.50 -0.91 55,500 55,000 55,000 1,100 60,500,000
02/06/2023 55,500 1.20 2.16 54,300 55,500 55,500 100 5,550,000
01/06/2023 55,600 -0.40 -0.72 56,000 55,600 53,500 7,600 422,560,000
31/05/2023 56,900 1.50 2.64 55,400 56,900 55,000 3,300 187,770,000
30/05/2023 56,900 0.10 0.18 56,800 56,900 55,000 1,300 73,970,000
29/05/2023 58,000 2.30 3.97 55,700 58,000 55,900 700 40,600,000
26/05/2023 57,000 1.40 2.46 55,600 57,000 55,500 2,300 131,100,000
25/05/2023 55,600 -1.10 -1.98 56,700 55,600 55,600 100 5,560,000
24/05/2023 58,000 58.00 100.00 0 58,000 55,000 1,400 81,200,000
23/05/2023 55,500 -1.90 -3.42 57,400 55,500 55,200 800 44,400,000
22/05/2023 57,400 0.00 ■■ 0.00 57,400 0 0 0 0
19/05/2023 57,200 1.80 3.15 55,400 57,700 57,200 2,200 125,840,000
18/05/2023 58,000 -0.10 -0.17 58,100 58,000 55,200 3,200 185,600,000
17/05/2023 58,100 0.00 ■■ 0.00 58,100 0 0 0 0
16/05/2023 57,000 1.00 1.75 56,000 58,900 56,500 600 34,200,000
15/05/2023 56,000 1.60 2.86 54,400 56,000 56,000 100 5,600,000
12/05/2023 54,100 54.10 100.00 0 54,600 54,000 1,900 102,790,000
11/05/2023 54,200 0.00 ■■ 0.00 54,200 55,500 54,000 2,900 157,180,000
10/05/2023 54,500 -0.50 -0.92 55,000 55,000 53,900 5,900 321,550,000
09/05/2023 54,900 -0.80 -1.46 55,700 55,000 54,900 600 32,940,000
08/05/2023 55,700 0.50 0.90 55,200 55,700 55,700 100 5,570,000
05/05/2023 55,700 0.30 0.54 55,400 55,900 54,100 1,700 94,690,000
04/05/2023 54,900 -1.00 -1.82 55,900 57,800 54,900 600 32,940,000
28/04/2023 58,000 3.20 5.52 54,800 58,000 54,000 11,300 655,400,000
27/04/2023 55,900 0.50 0.89 55,400 56,600 54,000 1,800 100,620,000
26/04/2023 56,600 1.40 2.47 55,200 56,800 53,300 600 33,960,000
25/04/2023 56,000 -0.50 -0.89 56,500 56,000 54,300 200 11,200,000
24/04/2023 56,700 -0.10 -0.18 56,800 56,800 54,600 18,500 1,048,950,000
21/04/2023 56,900 0.70 1.23 56,200 56,900 56,600 500 28,450,000
20/04/2023 56,600 1.90 3.36 54,700 56,700 54,700 1,000 56,600,000
19/04/2023 56,700 -0.10 -0.18 56,800 56,700 54,700 14,200 805,140,000
18/04/2023 56,800 0.00 ■■ 0.00 56,800 0 0 0 0
17/04/2023 56,900 0.00 ■■ 0.00 56,900 56,900 56,600 6,500 369,850,000
14/04/2023 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 1,000 56,900,000
13/04/2023 56,900 0.00 ■■ 0.00 56,900 0 0 0 0
12/04/2023 56,700 1.20 2.12 55,500 56,900 56,700 1,200 68,040,000
11/04/2023 56,900 2.90 5.10 54,000 57,000 55,000 3,100 176,390,000
10/04/2023 55,600 0.00 ■■ 0.00 55,600 57,400 53,800 7,100 394,760,000
07/04/2023 55,600 2.40 4.32 53,200 55,700 55,600 2,000 111,200,000
06/04/2023 55,500 3.50 6.31 52,000 55,500 50,100 8,500 471,750,000
05/04/2023 54,900 -0.30 -0.55 55,200 54,900 51,900 5,100 279,990,000
04/04/2023 56,400 0.70 1.24 55,700 56,500 54,400 1,500 84,600,000
03/04/2023 54,500 -1.30 -2.39 55,800 56,800 54,500 200 10,900,000
31/03/2023 56,900 2.00 3.51 54,900 56,900 55,000 7,900 449,510,000
30/03/2023 56,800 4.40 7.75 52,400 59,000 52,900 3,500 198,800,000
29/03/2023 53,800 0.50 0.93 53,300 53,800 51,500 2,800 150,640,000
28/03/2023 53,900 1.80 3.34 52,100 53,900 52,700 3,100 167,090,000
27/03/2023 52,200 0.10 0.19 52,100 52,900 51,100 1,500 78,300,000
24/03/2023 52,000 -0.10 -0.19 52,100 53,900 52,000 5,500 286,000,000
23/03/2023 52,200 0.20 0.38 52,000 52,200 51,900 4,900 255,780,000
22/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 100 5,200,000
21/03/2023 52,000 0.40 0.77 51,600 52,000 52,000 700 36,400,000
20/03/2023 52,100 -0.10 -0.19 52,200 52,100 51,000 200 10,420,000
17/03/2023 52,200 0.90 1.72 51,300 52,200 52,200 600 31,320,000
16/03/2023 52,000 0.00 ■■ 0.00 52,000 52,200 51,200 1,700 88,400,000
15/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,700 140,400,000
14/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 500 26,000,000
13/03/2023 52,000 0.00 ■■ 0.00 52,000 0 0 0 0
10/03/2023 52,200 0.20 0.38 52,000 52,400 51,400 1,700 88,740,000
09/03/2023 52,000 0.60 1.15 51,400 52,000 52,000 200 10,400,000
08/03/2023 51,100 0.00 ■■ 0.00 51,100 52,600 51,100 500 25,550,000
07/03/2023 51,100 -0.90 -1.76 52,000 51,800 51,000 4,100 209,510,000
06/03/2023 52,000 -1.40 -2.69 53,400 53,300 52,000 3,300 171,600,000
03/03/2023 53,400 0.00 ■■ 0.00 53,400 0 0 0 0
02/03/2023 53,400 0.90 1.69 52,500 53,400 53,400 100 5,340,000
01/03/2023 53,300 -0.20 -0.38 53,500 53,300 51,700 200 10,660,000
28/02/2023 53,500 0.00 ■■ 0.00 53,500 0 0 0 0
27/02/2023 53,500 0.00 ■■ 0.00 53,500 0 0 0 0
24/02/2023 53,500 0.00 ■■ 0.00 53,500 0 0 0 0
23/02/2023 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 400 21,400,000
22/02/2023 54,700 1.30 2.38 53,400 54,700 53,300 1,000 54,700,000
21/02/2023 53,400 0.00 ■■ 0.00 53,400 53,400 53,400 500 26,700,000
20/02/2023 53,400 1.80 3.37 51,600 53,500 53,400 500 26,700,000
17/02/2023 51,000 -0.70 -1.37 51,700 53,600 51,000 700 35,700,000
16/02/2023 53,700 -0.40 -0.74 54,100 54,000 49,700 2,100 112,770,000
15/02/2023 54,000 0.20 0.37 53,800 54,400 53,900 700 37,800,000
14/02/2023 53,800 0.10 0.19 53,700 53,800 53,800 100 5,380,000
13/02/2023 54,300 -0.80 -1.47 55,100 54,900 53,000 500 27,150,000
10/02/2023 55,000 0.00 ■■ 0.00 55,000 55,400 54,900 1,100 60,500,000
09/02/2023 55,400 3.00 5.42 52,400 55,400 54,700 500 27,700,000
08/02/2023 54,200 -0.50 -0.92 54,700 54,200 51,000 1,700 92,140,000
07/02/2023 54,700 0.20 0.37 54,500 54,700 54,700 200 10,940,000
06/02/2023 54,800 0.70 1.28 54,100 55,100 54,000 500 27,400,000
03/02/2023 55,000 1.00 1.82 54,000 56,400 53,000 9,500 522,500,000
02/02/2023 56,400 -0.10 -0.18 56,500 56,500 52,000 1,400 78,960,000
01/02/2023 56,200 -0.60 -1.07 56,800 57,500 56,200 600 33,720,000
31/01/2023 58,500 -0.50 -0.85 59,000 58,500 53,000 2,700 157,950,000
30/01/2023 59,000 1.00 1.69 58,000 59,000 59,000 200 11,800,000
27/01/2023 58,900 5.20 8.83 53,700 58,900 54,600 3,200 188,480,000
19/01/2023 54,800 -0.20 -0.36 55,000 59,000 50,600 7,200 394,560,000
18/01/2023 55,700 -1.60 -2.87 57,300 55,700 54,000 500 27,850,000
17/01/2023 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
16/01/2023 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
13/01/2023 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
12/01/2023 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
11/01/2023 57,300 2.60 4.54 54,700 57,300 57,300 100 5,730,000
10/01/2023 57,100 2.60 4.55 54,500 57,800 52,700 1,700 97,070,000
09/01/2023 58,500 0.60 1.03 57,900 58,800 53,400 7,900 462,150,000
06/01/2023 58,900 0.00 ■■ 0.00 58,900 59,400 53,600 3,500 206,150,000
05/01/2023 59,100 -0.10 -0.17 59,200 59,800 53,300 14,800 874,680,000
04/01/2023 59,300 1.60 2.70 57,700 59,500 59,100 1,800 106,740,000
03/01/2023 59,200 1.00 1.69 58,200 60,000 52,300 3,000 177,600,000
30/12/2022 58,600 1.90 3.24 56,700 58,600 57,900 2,500 146,500,000
29/12/2022 58,000 3.00 5.17 55,000 59,000 54,200 12,300 713,400,000
28/12/2022 55,900 1.40 2.50 54,500 55,900 54,700 1,400 78,260,000
27/12/2022 54,700 1.80 3.29 52,900 54,700 54,000 2,400 131,280,000
26/12/2022 54,000 0.30 0.56 53,700 54,500 52,200 5,200 280,800,000
23/12/2022 54,400 0.30 0.55 54,100 54,600 52,000 1,200 65,280,000
22/12/2022 52,700 0.30 0.57 52,400 54,500 52,700 3,200 168,640,000
21/12/2022 55,000 3.40 6.18 51,600 55,000 52,000 13,000 715,000,000
20/12/2022 52,300 0.60 1.15 51,700 52,500 50,200 3,400 177,820,000
19/12/2022 51,800 1.70 3.28 50,100 51,800 51,700 500 25,900,000
15/12/2022 50,000 0.40 0.80 49,600 50,800 49,600 4,400 220,000,000
14/12/2022 50,000 0.40 0.80 49,600 52,000 49,300 13,900 695,000,000
13/12/2022 50,300 1.20 2.39 49,100 54,000 49,000 4,600 231,380,000
12/12/2022 49,100 0.00 ■■ 0.00 49,100 0 0 0 0
09/12/2022 49,100 0.90 1.83 48,200 49,100 49,100 2,000 98,200,000
08/12/2022 48,000 -1.60 -3.33 49,600 49,400 48,000 3,400 163,200,000
07/12/2022 49,800 -0.10 -0.20 49,900 51,100 48,500 500 24,900,000
06/12/2022 49,500 -0.80 -1.62 50,300 51,400 49,500 800 39,600,000
05/12/2022 50,800 -0.10 -0.20 50,900 51,900 46,700 3,800 193,040,000
02/12/2022 51,900 0.50 0.96 51,400 51,900 51,900 500 25,950,000
01/12/2022 51,900 0.20 0.39 51,700 52,700 50,000 2,700 140,130,000
30/11/2022 51,900 0.20 0.39 51,700 51,900 51,500 11,100 576,090,000
29/11/2022 51,900 0.90 1.73 51,000 51,900 51,600 2,500 129,750,000
28/11/2022 51,000 1.00 1.96 50,000 51,000 51,000 100 5,100,000
25/11/2022 48,100 -2.20 -4.57 50,300 52,200 48,000 2,200 105,820,000
24/11/2022 51,900 -0.10 -0.19 52,000 51,900 47,200 300 15,570,000
23/11/2022 52,000 -1.00 -1.92 53,000 52,000 52,000 100 5,200,000
22/11/2022 55,000 4.20 7.64 50,800 55,500 52,300 4,400 242,000,000
21/11/2022 52,300 2.60 4.97 49,700 52,600 46,100 400 20,920,000
18/11/2022 48,500 0.20 0.41 48,300 52,700 48,500 24,500 1,188,250,000
17/11/2022 49,400 1.10 2.23 48,300 49,400 46,000 12,100 597,740,000
16/11/2022 45,200 -5.00 -11.06 50,200 51,100 45,000 19,700 890,440,000
15/11/2022 50,200 0.00 ■■ 0.00 50,200 0 0 0 0
14/11/2022 50,200 2.60 5.18 47,600 50,200 50,200 100 5,020,000
11/11/2022 46,200 -2.90 -6.28 49,100 50,500 46,200 300 13,860,000
10/11/2022 49,100 -1.60 -3.26 50,700 51,500 49,000 6,000 294,600,000
09/11/2022 52,400 0.40 0.76 52,000 53,000 50,000 4,400 230,560,000
08/11/2022 52,000 -0.20 -0.38 52,200 52,700 51,000 9,300 483,600,000
07/11/2022 51,000 -1.30 -2.55 52,300 53,500 51,000 10,600 540,600,000
04/11/2022 52,900 0.10 0.19 52,800 52,900 52,000 7,400 391,460,000
03/11/2022 52,700 0.20 0.38 52,500 55,400 52,500 1,200 63,240,000
02/11/2022 54,600 0.40 0.73 54,200 56,000 52,000 4,300 234,780,000
01/11/2022 54,200 -1.70 -3.14 55,900 54,200 54,200 200 10,840,000
31/10/2022 55,900 1.70 3.04 54,200 55,900 55,900 100 5,590,000
28/10/2022 55,000 1.40 2.55 53,600 55,400 52,200 500 27,500,000
27/10/2022 53,500 1.20 2.24 52,300 54,000 52,000 6,000 321,000,000
26/10/2022 54,000 -1.40 -2.59 55,400 55,400 51,000 3,000 162,000,000
25/10/2022 55,000 2.40 4.36 52,600 55,800 55,000 200 11,000,000
24/10/2022 52,800 -0.50 -0.95 53,300 55,500 52,000 4,000 211,200,000
21/10/2022 53,200 -2.70 -5.08 55,900 53,800 53,200 1,900 101,080,000
20/10/2022 54,800 0.90 1.64 53,900 56,900 54,800 200 10,960,000
19/10/2022 55,000 -1.00 -1.82 56,000 56,700 53,500 3,700 203,500,000
18/10/2022 55,000 1.30 2.36 53,700 57,000 55,000 200 11,000,000
17/10/2022 56,300 0.30 0.53 56,000 56,900 53,000 3,400 191,420,000
14/10/2022 56,000 0.50 0.89 55,500 56,400 55,500 1,100 61,600,000
13/10/2022 55,400 0.00 ■■ 0.00 55,400 57,000 54,000 1,500 83,100,000
12/10/2022 55,500 1.50 2.70 54,000 55,600 53,800 2,900 160,950,000
11/10/2022 55,800 -0.80 -1.43 56,600 56,800 51,800 8,000 446,400,000
07/10/2022 56,100 0.90 1.60 55,200 57,000 53,000 1,900 106,590,000
06/10/2022 55,000 -1.40 -2.55 56,400 56,000 55,000 3,200 176,000,000
05/10/2022 57,000 1.30 2.28 55,700 57,000 55,900 1,700 96,900,000
04/10/2022 54,000 -2.80 -5.19 56,800 56,500 54,000 3,800 205,200,000
03/10/2022 57,100 0.00 ■■ 0.00 57,100 57,100 56,600 800 45,680,000
30/09/2022 59,500 1.50 2.52 58,000 59,800 56,500 13,000 773,500,000
29/09/2022 57,500 -0.50 -0.87 58,000 60,500 57,500 5,700 327,750,000
28/09/2022 59,400 0.90 1.52 58,500 59,900 57,700 2,600 154,440,000
27/09/2022 60,000 1.70 2.83 58,300 60,400 58,100 3,600 216,000,000
26/09/2022 61,000 1.90 3.11 59,100 61,000 58,000 4,800 292,800,000
23/09/2022 60,000 0.70 1.17 59,300 60,000 58,700 6,500 390,000,000
22/09/2022 59,300 0.00 ■■ 0.00 59,300 0 0 0 0
21/09/2022 59,800 0.20 0.33 59,600 59,800 58,700 200 11,960,000
20/09/2022 59,100 -1.90 -3.21 61,000 60,000 59,000 6,400 378,240,000
19/09/2022 61,000 0.80 1.31 60,200 61,000 61,000 100 6,100,000
16/09/2022 60,100 -0.10 -0.17 60,200 60,200 60,100 1,200 72,120,000
15/09/2022 61,800 1.30 2.10 60,500 62,000 60,000 4,000 247,200,000
14/09/2022 61,000 0.10 0.16 60,900 61,000 60,300 800 48,800,000
13/09/2022 61,000 0.00 ■■ 0.00 61,000 61,800 60,500 1,100 67,100,000
12/09/2022 61,000 -0.10 -0.16 61,100 61,000 61,000 600 36,600,000
09/09/2022 62,300 1.20 1.93 61,100 62,300 61,000 4,200 261,660,000
08/09/2022 61,100 0.00 ■■ 0.00 61,100 61,100 61,000 1,700 103,870,000
07/09/2022 60,500 -0.70 -1.16 61,200 62,400 60,500 2,800 169,400,000
06/09/2022 61,200 -0.10 -0.16 61,300 62,400 61,000 3,000 183,600,000
05/09/2022 61,200 -1.70 -2.78 62,900 62,300 61,200 800 48,960,000
31/08/2022 62,300 1.20 1.93 61,100 64,800 61,300 26,700 1,663,410,000
30/08/2022 61,400 0.50 0.81 60,900 61,400 61,000 1,300 79,820,000
29/08/2022 61,000 0.10 0.16 60,900 61,800 60,500 2,300 140,300,000
26/08/2022 61,000 0.20 0.33 60,800 61,000 60,600 4,400 268,400,000
25/08/2022 61,000 0.00 ■■ 0.00 61,000 61,000 60,600 5,300 323,300,000
24/08/2022 60,800 0.00 ■■ 0.00 60,800 61,100 60,800 900 54,720,000
23/08/2022 60,800 0.30 0.49 60,500 62,000 60,300 5,600 340,480,000
22/08/2022 61,900 0.20 0.32 61,700 61,900 60,200 500 30,950,000
19/08/2022 62,000 1.00 1.61 61,000 62,000 60,900 1,300 80,600,000
18/08/2022 62,100 0.20 0.32 61,900 62,300 60,800 1,500 93,150,000
17/08/2022 62,300 0.00 ■■ 0.00 62,300 62,300 61,100 300 18,690,000
16/08/2022 62,400 0.50 0.80 61,900 62,500 62,000 1,400 87,360,000
15/08/2022 61,900 0.00 ■■ 0.00 61,900 62,500 60,700 1,400 86,660,000
12/08/2022 62,100 0.30 0.48 61,800 62,100 60,200 4,300 267,030,000
11/08/2022 61,800 1.60 2.59 60,200 61,900 60,100 3,900 241,020,000
10/08/2022 60,000 -0.60 -1.00 60,600 62,200 59,900 1,000 60,000,000
09/08/2022 61,900 -0.10 -0.16 62,000 61,900 60,500 5,400 334,260,000
08/08/2022 61,000 -1.60 -2.62 62,600 62,200 60,500 3,800 231,800,000
05/08/2022 62,600 1.50 2.40 61,100 62,600 62,600 100 6,260,000
04/08/2022 61,100 0.00 ■■ 0.00 61,100 61,100 61,100 500 30,550,000
03/08/2022 60,900 0.20 0.33 60,700 62,800 60,600 6,700 408,030,000
02/08/2022 63,000 -0.80 -1.27 63,800 63,000 60,200 1,400 88,200,000
01/08/2022 61,300 -2.60 -4.24 63,900 64,500 61,300 1,500 91,950,000
29/07/2022 68,000 7.90 11.62 60,100 68,000 60,000 20,400 1,387,200,000
28/07/2022 61,200 0.00 ■■ 0.00 61,200 61,400 59,000 6,300 385,560,000
27/07/2022 61,400 0.30 0.49 61,100 61,500 60,500 900 55,260,000
26/07/2022 61,100 0.00 ■■ 0.00 61,100 0 0 0 0
25/07/2022 59,300 -1.40 -2.36 60,700 61,500 59,100 3,600 213,480,000
22/07/2022 60,900 -1.10 -1.81 62,000 61,000 56,600 1,700 103,530,000
21/07/2022 62,000 0.00 ■■ 0.00 62,000 0 0 0 0
20/07/2022 62,000 1.70 2.74 60,300 62,000 62,000 100 6,200,000
19/07/2022 61,800 1.60 2.59 60,200 61,800 61,800 100 6,180,000
18/07/2022 61,900 1.90 3.07 60,000 62,500 59,100 2,900 179,510,000
15/07/2022 59,600 0.00 ■■ 0.00 59,600 60,900 59,600 9,100 542,360,000
14/07/2022 59,500 -0.20 -0.34 59,700 62,000 59,500 3,400 202,300,000
13/07/2022 59,300 0.50 0.84 58,800 62,500 59,300 1,100 65,230,000
12/07/2022 61,000 -1.00 -1.64 62,000 61,000 58,100 1,900 115,900,000
11/07/2022 62,000 0.00 ■■ 0.00 62,000 0 0 0 0
08/07/2022 62,000 2.50 4.03 59,500 62,000 62,000 100 6,200,000
07/07/2022 59,500 -1.50 -2.52 61,000 59,500 59,500 100 5,950,000
06/07/2022 61,000 -0.10 -0.16 61,100 61,000 61,000 4,500 274,500,000
05/07/2022 61,100 -1.20 -1.96 62,300 61,100 61,100 2,100 128,310,000
04/07/2022 62,300 1.30 2.09 61,000 62,300 62,300 100 6,230,000
01/07/2022 61,300 0.30 0.49 61,000 62,400 60,000 7,300 447,490,000
30/06/2022 63,000 2.10 3.33 60,900 63,000 59,500 9,200 579,600,000
29/06/2022 61,000 0.80 1.31 60,200 61,400 59,000 13,100 799,100,000
28/06/2022 61,000 -0.70 -1.15 61,700 61,000 57,900 6,000 366,000,000
27/06/2022 61,900 1.80 2.91 60,100 64,000 59,900 2,100 129,990,000
24/06/2022 60,000 2.60 4.33 57,400 60,400 59,900 300 18,000,000
23/06/2022 58,800 1.50 2.55 57,300 61,800 57,000 4,600 270,480,000
22/06/2022 57,300 0.40 0.70 56,900 62,000 57,000 11,100 636,030,000
21/06/2022 58,800 0.30 0.51 58,500 58,800 56,600 7,300 429,240,000
20/06/2022 59,000 -1.10 -1.86 60,100 61,400 57,900 1,800 106,200,000
17/06/2022 59,500 -0.80 -1.34 60,300 61,500 58,100 12,600 749,700,000
16/06/2022 61,300 1.20 1.96 60,100 63,000 59,900 9,200 563,960,000
15/06/2022 61,000 1.50 2.46 59,500 62,900 59,200 2,100 128,100,000
14/06/2022 61,300 0.60 0.98 60,700 61,800 58,500 1,600 98,080,000
13/06/2022 61,800 0.10 0.16 61,700 62,900 59,000 18,500 1,143,300,000
10/06/2022 62,300 0.90 1.44 61,400 62,400 61,500 11,600 722,680,000
09/06/2022 62,400 -0.10 -0.16 62,500 63,400 61,000 6,900 430,560,000
08/06/2022 63,400 2.00 3.15 61,400 63,600 61,500 11,800 748,120,000
07/06/2022 62,700 0.20 0.32 62,500 62,700 60,000 9,200 576,840,000
06/06/2022 62,000 -0.70 -1.13 62,700 63,000 62,000 11,800 731,600,000
03/06/2022 63,000 0.00 ■■ 0.00 63,000 63,900 61,200 2,000 126,000,000
02/06/2022 64,200 -0.60 -0.93 64,800 65,700 62,000 10,600 680,520,000
01/06/2022 65,700 3.90 5.94 61,800 66,900 63,000 17,400 1,143,180,000
31/05/2022 65,600 7.20 10.98 58,400 66,000 59,800 15,900 1,043,040,000
30/05/2022 59,000 1.70 2.88 57,300 59,000 57,500 11,700 690,300,000
27/05/2022 57,900 1.00 1.73 56,900 57,900 57,000 9,500 550,050,000
26/05/2022 57,000 1.30 2.28 55,700 57,500 56,500 13,900 792,300,000
25/05/2022 55,200 -0.60 -1.09 55,800 57,500 55,200 9,900 546,480,000
24/05/2022 57,000 1.00 1.75 56,000 58,000 55,500 6,400 364,800,000
23/05/2022 56,500 -0.90 -1.59 57,400 57,400 55,400 3,700 209,050,000
20/05/2022 57,200 -0.10 -0.17 57,300 59,000 57,200 2,600 148,720,000
19/05/2022 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 8,500 488,750,000
18/05/2022 57,500 0.30 0.52 57,200 59,000 57,300 1,300 74,750,000
17/05/2022 58,700 1.70 2.90 57,000 58,700 57,000 7,400 434,380,000
16/05/2022 57,000 -0.20 -0.35 57,200 57,600 57,000 4,600 262,200,000
13/05/2022 56,700 -0.40 -0.71 57,100 58,500 56,700 900 51,030,000
12/05/2022 57,900 -0.70 -1.21 58,600 57,900 57,000 14,200 822,180,000
11/05/2022 59,800 2.00 3.34 57,800 60,000 58,000 1,900 113,620,000
10/05/2022 58,800 0.70 1.19 58,100 58,800 55,600 10,200 599,760,000
09/05/2022 56,900 -3.10 -5.45 60,000 61,400 56,900 18,200 1,035,580,000
29/04/2022 69,200 9.00 13.01 60,200 69,200 59,200 33,000 2,283,600,000
28/04/2022 60,400 2.40 3.97 58,000 61,000 60,000 5,200 314,080,000
27/04/2022 60,500 3.00 4.96 57,500 61,900 57,700 55,500 3,357,750,000
26/04/2022 58,000 -2.90 -5.00 60,900 60,100 55,000 30,900 1,792,200,000
25/04/2022 62,200 0.00 ■■ 0.00 62,200 0 0 0 0
23/04/2022 62,800 0.10 0.16 62,700 63,800 60,000 3,450 216,660,000
22/04/2022 62,800 0.10 0.16 62,700 63,800 60,000 3,450 216,660,000
21/04/2022 62,100 -2.80 -4.51 64,900 64,900 60,500 2,320 144,072,000
20/04/2022 65,500 -0.50 -0.76 66,000 67,900 63,000 2,980 195,190,000
19/04/2022 65,700 -0.30 -0.46 66,000 66,200 65,100 1,340 88,038,000
18/04/2022 66,500 -1.10 -1.65 67,600 68,100 65,000 1,030 68,495,000
16/04/2022 66,700 0.40 0.60 66,300 68,000 66,600 3,270 218,109,000
15/04/2022 66,700 0.40 0.60 66,300 68,000 66,600 32,700 2,181,090,000
14/04/2022 66,700 0.00 ■■ 0.00 66,700 66,900 65,500 13,900 927,130,000
13/04/2022 66,100 -1.10 -1.66 67,200 67,600 66,000 21,400 1,414,540,000
12/04/2022 67,700 -0.60 -0.89 68,300 68,500 66,000 35,300 2,389,810,000
08/04/2022 68,800 1.40 2.03 67,400 69,700 67,100 25,600 1,761,280,000
07/04/2022 67,500 -1.10 -1.63 68,600 69,000 66,900 61,000 4,117,500,000
06/04/2022 68,900 0.20 0.29 68,700 69,300 68,100 29,400 2,025,660,000
05/04/2022 69,000 0.20 0.29 68,800 69,000 68,400 19,200 1,324,800,000
04/04/2022 69,000 0.20 0.29 68,800 70,500 68,500 34,400 2,373,600,000
01/04/2022 69,400 1.10 1.59 68,300 69,800 68,100 27,400 1,901,560,000
31/03/2022 69,000 0.30 0.43 68,700 70,000 67,900 158,100 10,908,900,000
30/03/2022 68,900 0.90 1.31 68,000 69,800 68,000 32,400 2,232,360,000
29/03/2022 68,500 -1.00 -1.46 69,500 70,000 67,400 66,900 4,582,650,000
28/03/2022 68,700 -1.60 -2.33 70,300 70,300 68,200 34,000 2,335,800,000
25/03/2022 70,900 -0.10 -0.14 71,000 72,700 68,200 106,900 7,579,210,000
24/03/2022 72,900 2.20 3.02 70,700 73,900 70,000 43,000 3,134,700,000
23/03/2022 70,900 -2.10 -2.96 73,000 72,000 70,000 87,000 6,168,300,000
22/03/2022 72,000 -5.10 -7.08 77,100 76,600 71,500 192,400 13,852,800,000
21/03/2022 77,500 0.10 0.13 77,400 78,700 76,500 48,100 3,727,750,000
18/03/2022 77,500 0.00 ■■ 0.00 77,500 78,800 77,000 13,700 1,061,750,000
17/03/2022 78,500 1.10 1.40 77,400 79,000 77,000 44,600 3,501,100,000
16/03/2022 77,000 0.90 1.17 76,100 79,000 76,500 17,300 1,332,100,000
15/03/2022 76,000 -1.40 -1.84 77,400 79,900 72,000 21,200 1,611,200,000
14/03/2022 76,700 -2.20 -2.87 78,900 80,000 76,000 31,100 2,385,370,000
11/03/2022 79,800 -0.40 -0.50 80,200 82,500 77,500 59,800 4,772,040,000
10/03/2022 80,000 -0.10 -0.13 80,100 82,000 79,600 42,900 3,432,000,000
09/03/2022 80,000 0.30 0.38 79,700 83,000 79,500 58,500 4,680,000,000
08/03/2022 80,900 4.60 5.69 76,300 81,500 77,000 130,900 10,589,810,000
07/03/2022 77,000 5.60 7.27 71,400 82,000 71,500 223,100 17,178,700,000
04/03/2022 72,000 3.00 4.17 69,000 72,500 69,900 19,700 1,418,400,000
03/03/2022 69,000 0.20 0.29 68,800 69,900 68,800 6,100 420,900,000
02/03/2022 69,700 1.10 1.58 68,600 70,500 68,600 3,100 216,070,000
01/03/2022 70,000 1.40 2.00 68,600 71,000 68,500 10,300 721,000,000
28/02/2022 70,300 0.20 0.28 70,100 70,400 68,300 6,300 442,890,000
25/02/2022 70,500 1.70 2.41 68,800 70,500 68,300 5,700 401,850,000
24/02/2022 70,000 1.00 1.43 69,000 70,500 68,500 12,100 847,000,000
23/02/2022 69,900 0.50 0.72 69,400 69,900 68,800 5,700 398,430,000
22/02/2022 70,400 0.40 0.57 70,000 70,400 69,000 6,100 429,440,000
21/02/2022 70,000 0.00 ■■ 0.00 70,000 70,900 69,300 17,700 1,239,000,000
18/02/2022 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 8,700 609,000,000
17/02/2022 70,000 0.40 0.57 69,600 71,900 70,000 7,100 497,000,000
16/02/2022 70,000 0.00 ■■ 0.00 70,000 70,700 69,300 13,200 924,000,000
15/02/2022 70,900 1.00 1.41 69,900 72,800 69,900 14,400 1,020,960,000
14/02/2022 69,500 -0.50 -0.72 70,000 71,500 69,500 4,400 305,800,000
11/02/2022 70,000 -0.20 -0.29 70,200 70,300 70,000 1,800 126,000,000
10/02/2022 70,000 -0.20 -0.29 70,200 71,500 70,000 6,800 476,000,000
09/02/2022 70,000 -0.50 -0.71 70,500 70,500 70,000 2,800 196,000,000
08/02/2022 71,500 0.80 1.12 70,700 71,500 70,000 1,100 78,650,000
07/02/2022 72,300 1.50 2.07 70,800 72,900 70,200 1,000 72,300,000
28/01/2022 74,800 4.80 6.42 70,000 74,800 70,000 3,900 291,720,000
27/01/2022 70,600 0.50 0.71 70,100 70,600 69,600 800 56,480,000
26/01/2022 69,800 -0.20 -0.29 70,000 72,800 69,000 5,100 355,980,000
25/01/2022 70,000 0.60 0.86 69,400 70,000 70,000 600 42,000,000
24/01/2022 70,000 -0.20 -0.29 70,200 71,000 68,600 2,300 161,000,000
21/01/2022 70,500 2.00 2.84 68,500 72,300 69,000 3,400 239,700,000
20/01/2022 70,000 2.30 3.29 67,700 70,500 66,100 800 56,000,000
19/01/2022 69,000 1.60 2.32 67,400 69,000 67,400 1,700 117,300,000
18/01/2022 69,800 0.60 0.86 69,200 69,900 60,700 5,800 404,840,000
17/01/2022 69,000 -1.20 -1.74 70,200 71,000 69,000 10,300 710,700,000
14/01/2022 70,900 1.60 2.26 69,300 71,000 69,300 4,200 297,780,000
13/01/2022 69,000 -1.60 -2.32 70,600 70,500 69,000 6,500 448,500,000
12/01/2022 70,500 0.30 0.43 70,200 71,600 70,500 2,300 162,150,000
11/01/2022 70,500 0.20 0.28 70,300 71,500 69,000 8,900 627,450,000
10/01/2022 71,000 -0.30 -0.42 71,300 72,800 70,000 13,200 937,200,000
07/01/2022 72,000 -1.70 -2.36 73,700 73,700 70,300 9,300 669,600,000
06/01/2022 71,400 0.10 0.14 71,300 79,900 71,400 14,400 1,028,160,000
05/01/2022 72,000 0.80 1.11 71,200 72,000 70,500 45,000 3,240,000,000
04/01/2022 71,300 -0.30 -0.42 71,600 72,000 71,000 7,500 534,750,000
31/12/2021 70,300 2.70 3.84 70,300 73,000 70,000 13,800 970,140,000
30/12/2021 70,900 -0.40 -0.56 71,300 72,000 69,700 2,700 191,430,000
29/12/2021 71,000 1.00 1.41 70,000 75,500 69,700 6,900 489,900,000
22/12/2021 70,000 -0.70 -1.00 70,700 71,200 70,000 2,700 189,000,000
21/12/2021 71,000 0.40 0.56 70,600 71,500 70,500 1,600 113,600,000
20/12/2021 71,300 -0.30 -0.42 71,600 72,000 70,300 8,100 577,530,000
17/12/2021 71,900 0.40 0.56 71,500 71,900 70,000 12,000 862,800,000
16/12/2021 71,800 -0.10 -0.14 71,900 72,400 71,300 4,700 337,460,000
15/12/2021 72,900 1.20 1.65 71,700 75,700 71,000 6,800 495,720,000
14/12/2021 72,400 1.60 2.21 70,800 72,500 71,000 1,800 130,320,000
13/12/2021 71,400 0.40 0.56 71,000 71,800 60,400 78,500 5,604,900,000
10/12/2021 71,500 0.60 0.84 70,900 72,500 70,000 1,500 107,250,000
09/12/2021 72,000 0.70 0.97 71,300 72,500 70,100 8,300 597,600,000
08/12/2021 72,500 0.70 0.97 71,800 73,000 71,000 3,800 275,500,000
07/12/2021 72,900 1.50 2.06 71,400 73,000 70,100 7,200 524,880,000
06/12/2021 72,900 -0.70 -0.96 73,600 76,000 70,000 20,600 1,501,740,000
03/12/2021 73,200 -0.70 -0.96 73,900 75,900 73,000 2,900 212,280,000
02/12/2021 73,600 -0.20 -0.27 73,800 75,000 73,500 5,700 419,520,000
01/12/2021 75,500 -1.10 -1.46 76,600 78,100 74,300 2,300 173,650,000
30/11/2021 75,600 1.50 1.98 74,100 79,800 75,000 31,000 2,343,600,000
29/11/2021 75,000 -0.20 -0.27 75,200 75,200 73,600 3,500 262,500,000
26/11/2021 75,500 0.00 ■■ 0.00 75,500 77,000 74,200 10,400 785,200,000
25/11/2021 75,900 0.60 0.79 75,300 76,700 75,200 55,300 4,197,270,000
24/11/2021 75,000 -1.20 -1.60 76,200 77,000 75,000 5,800 435,000,000
23/11/2021 76,000 1.50 1.97 74,500 77,200 74,000 9,700 737,200,000
22/11/2021 74,900 -1.20 -1.60 76,100 76,000 74,000 8,800 659,120,000
19/11/2021 76,000 -0.60 -0.79 76,600 77,900 75,500 7,700 585,200,000
18/11/2021 76,500 -1.80 -2.35 78,300 78,800 76,000 14,000 1,071,000,000
17/11/2021 77,800 -0.70 -0.90 78,500 78,900 77,800 4,300 334,540,000
16/11/2021 78,500 -0.90 -1.15 79,400 79,800 75,400 9,200 722,200,000
15/11/2021 79,000 -0.90 -1.14 79,900 80,400 78,500 20,300 1,603,700,000
12/11/2021 80,500 -0.40 -0.50 80,900 80,900 79,000 21,800 1,754,900,000
11/11/2021 81,500 1.00 1.23 80,500 83,500 79,000 29,000 2,363,500,000
10/11/2021 80,900 2.30 2.84 78,600 84,900 78,800 29,500 2,386,550,000
09/11/2021 80,000 3.40 4.25 76,600 81,400 76,700 58,600 4,688,000,000
08/11/2021 76,800 0.20 0.26 76,600 77,500 76,300 19,300 1,482,240,000
05/11/2021 77,000 1.30 1.69 75,700 77,100 75,500 4,300 331,100,000
04/11/2021 76,000 -0.70 -0.92 76,700 76,400 74,000 1,040 79,040,000
03/11/2021 76,200 -0.70 -0.92 76,900 79,800 76,200 22,400 1,706,880,000
02/11/2021 77,200 0.10 0.13 77,100 77,300 76,600 37,700 2,910,440,000
01/11/2021 77,000 -0.10 -0.13 77,100 78,900 76,600 64,000 4,928,000,000
29/10/2021 76,900 0.00 ■■ 0.00 76,900 79,000 76,400 41,800 3,214,420,000
28/10/2021 77,400 0.70 0.90 76,700 78,000 76,100 32,000 2,476,800,000
27/10/2021 76,600 -0.10 -0.13 76,700 77,500 76,000 3,610 276,526,000
26/10/2021 77,100 -0.10 -0.13 77,200 78,000 76,500 7,100 547,410,000
25/10/2021 77,400 -0.10 -0.13 77,500 78,400 76,600 8,400 650,160,000
22/10/2021 77,200 -0.10 -0.13 77,300 78,000 77,200 5,300 409,160,000
21/10/2021 78,000 1.00 1.28 77,000 78,000 76,200 9,500 741,000,000
20/10/2021 77,000 0.10 0.13 76,900 78,000 76,300 9,600 739,200,000
19/10/2021 77,900 0.50 0.64 77,400 78,500 76,000 12,600 981,540,000
18/10/2021 78,500 -0.40 -0.51 78,900 79,900 76,500 43,800 3,438,300,000
15/10/2021 78,300 -1.30 -1.66 79,600 81,800 78,200 23,600 1,847,880,000
14/10/2021 79,800 0.10 0.13 79,700 80,000 79,500 10,400 829,920,000
13/10/2021 79,500 -0.60 -0.75 80,100 81,800 79,500 9,200 731,400,000
12/10/2021 80,500 -1.00 -1.24 81,500 81,000 79,700 26,600 2,141,300,000
11/10/2021 81,900 -0.50 -0.61 82,400 82,500 81,000 26,700 2,186,730,000
08/10/2021 82,800 0.70 0.85 82,100 86,900 81,500 22,700 1,879,560,000
07/10/2021 81,600 0.60 0.74 81,000 84,000 81,100 2,900 236,640,000
06/10/2021 80,600 0.00 ■■ 0.00 80,600 82,000 80,100 45,100 3,635,060,000
05/10/2021 81,000 2.30 2.84 78,700 83,000 79,500 80,500 6,520,500,000
04/10/2021 79,200 -0.40 -0.51 79,200 79,700 77,500 18,700 1,481,040,000
01/10/2021 78,800 -0.40 -0.51 79,200 80,000 78,300 8,900 701,320,000
30/09/2021 80,000 0.20 0.25 79,800 80,500 78,200 19,600 1,568,000,000
29/09/2021 80,000 2.20 2.75 77,800 83,000 78,900 20,500 1,640,000,000
28/09/2021 79,500 0.10 0.13 80,900 79,900 73,900 27,300 2,170,350,000
27/09/2021 80,900 0.00 ■■ 0.00 80,900 82,000 78,000 28,100 2,273,290,000
24/09/2021 80,000 -5.70 -7.13 85,700 84,000 79,500 42,200 3,376,000,000
23/09/2021 85,000 1.40 1.65 83,600 88,000 83,700 91,100 7,743,500,000
22/09/2021 84,500 3.00 3.55 81,500 84,900 77,800 95,500 8,069,750,000
21/09/2021 81,600 0.30 0.37 81,300 85,000 79,000 56,700 4,626,720,000
20/09/2021 83,000 4.90 5.90 78,100 84,900 77,500 189,800 15,753,400,000
17/09/2021 78,100 1.50 1.92 76,600 78,800 77,000 69,000 5,388,900,000
16/09/2021 78,300 7.10 9.07 71,200 78,400 72,400 86,800 6,796,440,000
15/09/2021 72,400 3.90 5.39 68,500 73,000 69,100 91,900 6,653,560,000
14/09/2021 69,200 0.90 1.30 68,300 70,000 67,800 56,800 3,930,560,000
13/09/2021 69,000 -0.10 -0.14 69,100 69,000 68,000 9,500 655,500,000
10/09/2021 69,000 -0.20 -0.29 69,200 69,800 69,000 12,800 883,200,000
09/09/2021 69,100 0.00 ■■ 0.00 69,100 70,800 68,700 700 48,370,000
08/09/2021 69,500 -0.40 -0.58 69,900 69,500 68,800 3,300 229,350,000
07/09/2021 69,500 -0.40 -0.58 69,900 70,000 69,500 13,100 910,450,000
06/09/2021 70,500 2.80 3.97 67,700 70,500 67,900 31,600 2,227,800,000
01/09/2021 69,000 0.20 0.29 68,800 69,900 67,000 18,200 1,255,800,000
31/08/2021 70,000 0.10 0.14 69,900 70,200 66,000 33,100 2,317,000,000
30/08/2021 70,000 0.10 0.14 69,900 70,000 69,700 11,900 833,000,000
27/08/2021 69,900 0.10 0.14 69,800 70,000 69,500 12,200 852,780,000
26/08/2021 69,700 0.00 ■■ 0.00 69,700 70,300 69,500 12,000 836,400,000
25/08/2021 70,300 1.40 1.99 68,900 70,300 67,900 14,600 1,026,380,000
24/08/2021 69,000 0.30 0.43 68,700 69,900 67,000 7,900 545,100,000
23/08/2021 69,000 -0.60 -0.87 69,600 72,000 68,000 10,700 738,300,000
20/08/2021 69,100 -0.70 -1.01 69,800 70,000 69,100 21,100 1,458,010,000
19/08/2021 70,000 3.40 4.86 66,600 70,900 67,400 25,900 1,813,000,000
18/08/2021 67,500 0.60 0.89 66,900 68,600 65,100 14,600 985,500,000
17/08/2021 66,300 -0.30 -0.45 66,600 69,400 66,300 30,100 1,995,630,000
16/08/2021 66,800 0.70 1.05 66,100 68,000 66,100 7,400 494,320,000
13/08/2021 66,000 -0.20 -0.30 66,200 67,000 65,000 32,100 2,118,600,000
12/08/2021 66,000 0.40 0.61 65,600 72,000 65,600 34,600 2,283,600,000
11/08/2021 66,000 1.50 2.27 64,500 66,800 65,000 32,800 2,164,800,000
10/08/2021 65,000 2.00 3.08 63,000 65,500 63,000 33,900 2,203,500,000
09/08/2021 63,000 0.20 0.32 62,800 63,000 62,500 18,600 1,171,800,000
06/08/2021 62,900 0.60 0.95 62,300 63,000 62,300 9,600 603,840,000
05/08/2021 62,500 -1.00 -1.60 63,500 62,500 61,000 6,900 431,250,000
04/08/2021 63,600 1.20 1.89 62,400 63,600 63,500 1,600 101,760,000
03/08/2021 63,000 0.60 0.95 62,400 63,000 62,000 2,500 157,500,000
02/08/2021 62,000 -2.20 -3.55 64,200 64,600 62,000 27,900 1,729,800,000
30/07/2021 67,000 3.30 4.93 63,700 68,000 63,000 5,900 395,300,000
29/07/2021 64,800 0.90 1.39 63,900 70,000 62,500 8,500 550,800,000
28/07/2021 63,600 0.00 ■■ 0.00 63,600 65,000 63,600 1,700 108,120,000
27/07/2021 63,800 0.80 1.25 63,000 64,000 62,400 4,300 274,340,000
26/07/2021 63,000 -0.40 -0.63 63,100 70,900 63,000 22,300 1,404,900,000
23/07/2021 63,000 -0.10 -0.16 63,100 64,200 63,000 1,100 69,300,000
22/07/2021 63,900 1.70 2.66 62,200 64,000 62,500 1,900 121,410,000
21/07/2021 63,900 1.10 1.72 62,800 64,900 62,000 8,300 530,370,000
20/07/2021 63,700 1.50 2.35 62,200 64,700 62,000 2,700 171,990,000
19/07/2021 64,800 -0.30 -0.46 65,100 67,000 62,000 10,300 667,440,000
16/07/2021 65,000 0.10 0.15 64,900 71,900 65,000 19,200 1,248,000,000
15/07/2021 65,000 1.90 2.92 63,100 66,000 64,400 2,000 130,000,000
14/07/2021 64,200 1.20 1.87 63,000 64,900 62,000 4,300 276,060,000
13/07/2021 64,600 1.50 2.32 63,100 65,800 62,000 2,400 155,040,000
12/07/2021 61,500 -4.30 -6.99 65,800 66,600 61,500 1,100 67,650,000
09/07/2021 66,600 1.40 2.10 65,200 66,700 64,100 2,900 193,140,000
08/07/2021 65,000 -1.80 -2.77 66,800 66,800 65,000 2,300 149,500,000
07/07/2021 66,800 0.60 0.90 66,200 66,900 66,700 1,400 93,520,000
06/07/2021 67,000 0.00 ■■ 0.00 67,000 67,000 61,000 4,700 314,900,000
05/07/2021 66,500 -0.50 -0.75 67,000 67,500 66,500 1,700 113,050,000
02/07/2021 68,500 0.00 ■■ 0.00 68,500 68,500 67,000 19,600 1,342,600,000
01/07/2021 68,600 -0.20 -0.29 68,800 78,000 67,000 9,100 624,260,000
30/06/2021 69,000 0.00 ■■ 0.00 69,000 75,000 68,500 7,000 483,000,000
29/06/2021 69,500 0.20 0.29 69,300 69,900 68,500 2,400 166,800,000
28/06/2021 69,400 0.00 ■■ 0.00 69,400 78,900 68,400 9,500 659,300,000
25/06/2021 69,000 -1.60 -2.32 70,600 79,000 69,000 3,100 213,900,000
24/06/2021 69,000 0.00 ■■ 0.00 69,000 79,300 69,000 1,300 89,700,000
23/06/2021 69,400 0.00 ■■ 0.00 69,400 69,500 68,400 1,700 117,980,000
22/06/2021 69,000 -0.30 -0.43 69,300 69,600 69,000 7,500 517,500,000
21/06/2021 69,400 1.10 1.59 68,300 69,600 69,000 19,400 1,346,360,000
18/06/2021 69,200 0.40 0.58 68,800 69,500 59,600 19,000 1,314,800,000
17/06/2021 69,500 0.10 0.14 69,400 69,500 68,100 7,200 500,400,000
16/06/2021 69,000 -0.30 -0.43 69,300 69,900 69,000 12,400 855,600,000
15/06/2021 69,200 -0.50 -0.72 69,700 70,000 69,200 4,500 311,400,000
14/06/2021 70,000 1.50 2.14 68,500 70,200 69,000 33,400 2,338,000,000
11/06/2021 67,500 -1.90 -2.81 69,400 70,000 67,500 4,200 283,500,000
10/06/2021 69,800 0.60 0.86 69,200 70,000 68,500 1,800 125,640,000
09/06/2021 69,900 -0.30 -0.43 70,200 71,000 69,000 14,300 999,570,000
08/06/2021 70,000 -0.90 -1.29 70,900 71,500 70,000 5,900 413,000,000
07/06/2021 71,000 -0.20 -0.28 71,200 72,000 70,000 12,700 901,700,000
04/06/2021 71,700 1.60 2.23 70,100 72,000 70,000 26,500 1,900,050,000
03/06/2021 71,100 4.10 5.77 67,000 71,200 67,900 30,500 2,168,550,000
02/06/2021 68,000 1.40 2.06 66,600 68,000 65,500 7,000 476,000,000
01/06/2021 67,300 -1.40 -2.08 68,700 70,000 67,000 16,200 1,090,260,000
31/05/2021 69,600 0.50 0.72 69,200 69,600 68,000 8,200 570,720,000
28/05/2021 69,400 0.20 0.29 69,200 70,000 69,000 7,400 513,560,000
27/05/2021 69,000 -1.20 -1.74 70,200 71,000 69,000 14,700 1,014,300,000
26/05/2021 69,200 -3.70 -5.35 72,900 72,000 69,000 22,500 1,557,000,000
25/05/2021 72,000 -2.00 -2.78 74,000 74,000 72,000 14,200 1,022,400,000
24/05/2021 74,000 0.00 ■■ 0.00 74,000 74,900 73,500 9,300 688,200,000
21/05/2021 73,800 0.10 0.14 73,700 75,000 73,800 28,600 2,110,680,000
20/05/2021 76,500 -2.00 -2.61 78,500 79,500 72,000 21,300 1,629,450,000
19/05/2021 78,000 0.00 ■■ 0.00 78,000 82,000 78,000 800 62,400,000
18/05/2021 78,000 0.10 0.13 77,900 81,900 77,000 5,700 444,600,000
17/05/2021 79,500 -0.80 -1.01 80,300 79,800 77,000 8,500 675,750,000
14/05/2021 81,000 5.30 6.54 75,700 87,000 75,500 127,600 10,335,600,000
13/05/2021 78,000 2.40 3.08 75,600 78,000 74,500 44,300 3,455,400,000
12/05/2021 74,000 -7.20 -9.73 81,200 79,400 74,000 32,300 2,390,200,000
11/05/2021 82,800 0.70 0.85 82,100 90,000 78,000 32,400 2,682,720,000
10/05/2021 80,000 5.60 7.00 74,400 85,500 75,200 26,200 2,096,000,000
07/05/2021 74,200 8.80 11.86 65,400 75,200 68,000 62,000 4,600,400,000
06/05/2021 68,800 7.80 11.34 61,000 69,000 56,100 61,800 4,251,840,000
05/05/2021 62,000 0.00 ■■ 0.00 62,000 65,000 55,200 8,200 508,400,000
04/05/2021 66,300 8.60 12.97 57,700 66,300 60,000 35,400 2,347,020,000
29/04/2021 62,000 8.00 12.90 54,000 62,000 53,600 115,500 7,161,000,000
28/04/2021 55,600 0.30 0.54 55,300 55,600 53,400 1,600 88,960,000
27/04/2021 54,000 -0.70 -1.30 54,700 59,000 53,000 13,200 712,800,000
26/04/2021 53,300 -0.80 -1.50 54,100 55,500 53,000 10,300 548,990,000
23/04/2021 54,900 0.60 1.09 54,300 54,900 51,000 20,900 1,147,410,000
22/04/2021 54,300 -0.10 -0.18 54,400 54,400 54,100 6,200 336,660,000
20/04/2021 54,000 0.20 0.37 53,800 55,000 54,000 8,100 437,400,000
19/04/2021 54,000 -1.10 -2.04 55,100 54,000 53,500 1,500 81,000,000
16/04/2021 53,100 -2.20 -4.14 55,300 56,000 52,500 9,300 493,830,000
15/04/2021 55,600 2.40 4.32 53,200 56,000 53,400 26,000 1,445,600,000
14/04/2021 54,000 -1.60 -2.96 55,600 54,900 52,100 31,600 1,706,400,000
13/04/2021 54,200 -2.80 -5.17 57,000 57,000 52,000 13,500 731,700,000
12/04/2021 57,300 0.00 ■■ 0.00 57,300 57,300 56,000 69,100 3,959,430,000
09/04/2021 57,000 -1.70 -2.98 58,700 58,600 56,000 4,700 267,900,000
08/04/2021 58,700 0.70 1.19 58,000 60,000 58,300 67,700 3,973,990,000
07/04/2021 58,500 0.10 0.17 58,400 58,800 55,100 31,400 1,836,900,000
06/04/2021 58,200 -0.60 -1.03 58,800 58,600 58,200 10,700 622,740,000
05/04/2021 59,000 4.60 7.80 52,100 60,000 57,100 17,300 1,020,700,000
02/04/2021 55,000 2.90 5.27 52,100 55,000 53,900 13,600 748,000,000
01/04/2021 53,000 1.00 1.89 52,000 53,500 51,900 29,900 1,584,700,000
31/03/2021 52,000 0.80 1.54 51,200 52,400 51,200 40,200 2,090,400,000
30/03/2021 51,000 -0.70 -1.37 51,700 52,000 51,000 47,000 2,397,000,000
29/03/2021 52,900 1.90 3.59 51,000 53,000 43,400 16,100 851,690,000
26/03/2021 51,000 0.30 0.59 50,700 51,100 50,800 36,100 1,841,100,000
25/03/2021 50,500 -0.20 -0.40 50,700 51,000 50,500 17,200 868,600,000
24/03/2021 50,700 -0.20 -0.39 50,900 51,000 50,500 21,300 1,079,910,000
23/03/2021 51,000 -0.10 -0.20 51,100 52,000 50,500 69,500 3,544,500,000
22/03/2021 51,700 1.20 2.32 50,500 52,000 45,600 22,200 1,147,740,000
19/03/2021 51,000 -0.50 -0.98 51,500 51,000 50,000 6,900 351,900,000
18/03/2021 51,000 -0.50 -0.98 51,500 52,000 44,600 16,300 831,300,000
17/03/2021 50,000 -2.00 -4.00 52,000 52,000 50,000 9,600 480,000,000
16/03/2021 52,000 0.10 0.19 51,900 53,000 45,100 8,900 462,800,000
15/03/2021 51,000 0.30 0.59 50,700 52,000 51,000 29,000 1,479,000,000
12/03/2021 50,000 0.90 1.80 49,100 51,000 50,000 14,500 725,000,000
11/03/2021 49,000 0.90 1.84 48,100 49,500 49,000 9,000 441,000,000
10/03/2021 48,000 0.00 ■■ 0.00 48,000 48,500 48,000 7,100 340,800,000
09/03/2021 48,000 0.00 ■■ 0.00 48,000 48,500 48,000 8,000 384,000,000
08/03/2021 48,000 0.40 0.83 47,600 48,500 48,000 2,800 134,400,000
05/03/2021 48,000 1.10 2.29 46,900 48,000 47,100 7,100 340,800,000
04/03/2021 47,500 0.40 0.84 47,100 47,500 40,100 1,200 57,000,000
03/03/2021 47,100 0.00 ■■ 0.00 47,100 47,100 47,100 3,200 150,720,000
02/03/2021 47,100 -0.30 -0.64 47,400 48,000 47,100 3,100 146,010,000
01/03/2021 48,000 0.90 1.88 47,100 48,000 47,000 800 38,400,000
26/02/2021 46,100 0.50 1.08 45,600 48,000 46,100 200 9,220,000
25/02/2021 48,000 -45.60 -95.00 45,600 0 0 0 0
24/02/2021 48,000 0.00 ■■ 0.00 48,000 48,000 40,900 300 14,400,000
23/02/2021 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,000 96,000,000
22/02/2021 48,000 1.60 3.33 46,400 48,000 48,000 300 14,400,000
19/02/2021 46,000 -1.00 -2.17 47,000 47,000 46,000 2,200 101,200,000
18/02/2021 47,000 1.00 2.13 46,000 47,000 47,000 2,000 94,000,000
17/02/2021 46,000 -46.00 -100.00 46,000 0 0 0 0
09/02/2021 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 300 13,800,000
08/02/2021 46,000 0.00 ■■ 0.00 46,000 50,000 42,000 500 23,000,000
05/02/2021 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 200 9,200,000
04/01/2021 40,000 -1.00 -2.50 41,000 41,000 40,000 5,800 232,000,000
31/12/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 300 12,300,000
30/12/2020 41,000 1.80 4.39 39,200 41,000 41,000 300 12,300,000
29/12/2020 40,000 0.80 2.00 39,200 40,000 39,200 530 21,200,000
28/12/2020 40,000 0.80 2.00 39,200 40,000 39,200 530 21,200,000
24/12/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
23/12/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
22/12/2020 39,200 -0.10 -0.26 39,300 39,200 39,200 50 1,960,000
21/12/2020 39,200 -0.10 -0.26 39,300 39,200 39,200 50 1,960,000
20/12/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,000 60 2,370,000
18/12/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,000 60 2,370,000
17/12/2020 39,500 0.60 1.52 38,900 39,500 39,500 10 395,000
16/12/2020 38,900 3.40 8.74 35,500 38,900 38,900 10 389,000
15/12/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
14/12/2020 35,500 -2.50 -7.04 38,000 35,500 35,500 20 710,000
13/12/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 20 760,000
11/12/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 20 760,000
10/12/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
09/12/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
08/12/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,220 84,360,000
07/12/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
04/12/2020 38,000 -0.10 -0.26 38,100 38,000 38,000 3,000 114,000,000
03/12/2020 39,900 -38.10 -95.49 38,100 0 0 0 0
02/12/2020 39,900 -38.10 -95.49 38,100 0 0 0 0
01/12/2020 39,900 0.40 1.00 39,500 39,900 39,400 60 2,394,000
30/11/2020 39,000 0.00 ■■ 0.00 39,000 39,900 39,000 200 7,800,000
27/11/2020 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 100 3,900,000
26/11/2020 39,000 -39.00 -100.00 39,000 0 0 0 0
25/11/2020 39,000 -39.00 -100.00 39,000 0 0 0 0
24/11/2020 39,000 -0.50 -1.28 39,500 39,000 39,000 5,200 202,800,000
23/11/2020 39,500 -39.50 -100.00 39,500 0 0 0 0
20/11/2020 39,500 -39.50 -100.00 39,500 0 0 0 0
19/11/2020 39,500 0.50 1.27 39,000 39,500 39,500 11,000 434,500,000
18/11/2020 39,000 0.90 2.31 38,100 39,000 39,000 140 5,460,000
17/11/2020 38,100 0.10 0.26 38,000 38,100 38,000 270 10,287,000
16/11/2020 37,700 2.00 5.31 35,700 38,000 37,700 280 10,556,000
13/11/2020 35,100 -3.70 -10.54 38,800 38,700 35,100 60 2,106,000
12/11/2020 38,700 0.00 ■■ 0.00 38,700 40,000 38,700 390 15,093,000
11/11/2020 39,000 2.00 5.13 37,000 39,000 37,000 490 19,110,000
10/11/2020 37,000 -37.00 -100.00 37,000 0 0 0 0
09/11/2020 37,000 0.60 1.62 36,400 37,000 37,000 10 370,000
06/11/2020 36,400 -36.40 -100.00 36,400 0 0 0 0
05/11/2020 36,400 -36.40 -100.00 36,400 0 0 0 0
04/11/2020 36,400 -36.40 -100.00 36,400 0 0 0 0
03/11/2020 36,400 -36.40 -100.00 36,400 0 0 0 0
02/11/2020 36,400 -36.40 -100.00 36,400 0 0 0 0
30/10/2020 36,400 0.30 0.82 36,100 36,400 36,400 300 10,920,000
29/10/2020 36,100 -0.50 -1.39 36,600 36,100 36,100 1,000 36,100,000
28/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
27/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
26/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
23/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
22/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
21/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
20/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
19/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
16/10/2020 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 40 1,464,000
14/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
13/10/2020 36,600 -36.60 -100.00 36,600 0 0 0 0
12/10/2020 36,600 -1.40 -3.83 38,000 36,600 36,600 200 7,320,000
09/10/2020 38,000 0.10 0.26 37,900 38,000 38,000 600 22,800,000
08/10/2020 37,900 1.40 3.69 36,500 37,900 37,900 10 379,000
07/10/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
06/10/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 600 21,900,000
05/10/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 700 25,550,000
02/10/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
01/10/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
30/09/2020 36,500 0.40 1.10 36,100 36,500 36,500 20 730,000
28/09/2020 36,100 -36.10 -100.00 36,100 0 0 0 0
25/09/2020 36,100 -36.10 -100.00 36,100 0 0 0 0
24/09/2020 36,100 -0.90 -2.49 37,000 36,100 36,100 100 3,610,000
23/09/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
22/09/2020 37,000 -37.00 -100.00 37,000 0 0 0 0
21/09/2020 37,000 -37.00 -100.00 37,000 0 0 0 0
18/09/2020 37,000 0.60 1.62 36,400 37,000 37,000 30 1,110,000
17/09/2020 36,300 0.00 ■■ 0.00 36,300 36,500 36,300 60 2,178,000
16/09/2020 36,500 0.30 0.82 36,200 36,500 36,200 300 10,950,000
15/09/2020 36,500 0.50 1.37 36,000 36,500 36,000 630 22,995,000
14/09/2020 36,100 -36.00 -99.72 36,000 0 0 0 0
11/09/2020 36,100 0.00 ■■ 0.00 36,100 36,100 36,000 400 14,440,000
10/09/2020 36,000 0.50 1.39 35,500 36,500 36,000 40 1,440,000
09/09/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 5,200 184,600,000
08/09/2020 35,500 0.40 1.13 35,100 35,500 35,200 160 5,680,000
07/09/2020 35,100 -0.70 -1.99 35,800 35,100 35,100 10 351,000
04/09/2020 36,600 1.60 4.37 35,000 36,600 35,500 260 9,516,000
03/09/2020 35,000 -1.50 -4.29 36,500 35,000 35,000 30 1,050,000
01/09/2020 36,500 0.60 1.64 35,900 36,500 36,500 10 365,000
31/08/2020 35,900 -35.90 -100.00 35,900 0 0 0 0
28/08/2020 35,900 0.40 1.11 35,500 35,900 35,900 600 21,540,000
27/08/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
26/08/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 70 2,485,000
25/08/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
24/08/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
21/08/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
20/08/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100 3,550,000
19/08/2020 35,500 0.20 0.56 35,300 35,500 35,500 240 8,520,000
18/08/2020 36,000 -35.30 -98.06 35,300 0 0 0 0
17/08/2020 36,000 0.00 ■■ 0.00 36,000 36,000 30,600 800 28,800,000
14/08/2020 36,000 0.50 1.39 35,500 36,000 36,000 10 360,000
13/08/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
12/08/2020 35,500 0.50 1.41 35,000 35,500 35,000 2,610 92,655,000
11/08/2020 35,500 -35.00 -98.59 35,000 0 0 0 0
10/08/2020 35,500 -3.80 -10.70 39,300 35,500 35,000 190 6,745,000
07/08/2020 39,300 3.80 9.67 35,500 39,300 39,300 100 3,930,000
06/08/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 70 2,485,000
05/08/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
04/08/2020 35,500 1.40 3.94 34,100 35,700 35,100 4,260 151,230,000
03/08/2020 34,000 -1.00 -2.94 35,000 35,900 34,000 1,320 44,880,000
31/07/2020 35,000 0.70 2.00 34,300 35,000 35,000 120 4,200,000
30/07/2020 35,000 -0.70 -2.00 35,700 35,000 34,000 2,600 91,000,000
29/07/2020 35,500 -35.70 -100.56 35,700 0 0 0 0
28/07/2020 35,500 -0.50 -1.41 36,000 35,800 35,500 220 7,810,000
27/07/2020 35,800 0.30 0.84 35,500 36,000 35,800 210 7,518,000
24/07/2020 37,000 -37.00 -100.00 37,000 0 0 0 0
23/07/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 5,700 210,900,000
22/07/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100 3,700,000
21/07/2020 37,000 -37.00 -100.00 37,000 0 0 0 0
20/07/2020 37,000 0.10 0.27 36,900 37,000 37,000 30 1,110,000
17/07/2020 36,900 -36.90 -100.00 36,900 0 0 0 0
16/07/2020 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 10 369,000
15/07/2020 36,900 -36.90 -100.00 36,900 0 0 0 0
14/07/2020 36,900 0.60 1.63 36,300 36,900 36,900 100 3,690,000
13/07/2020 36,500 -36.30 -99.45 36,300 0 0 0 0
10/07/2020 36,500 -36.30 -99.45 36,300 0 0 0 0
09/07/2020 36,500 1.00 2.74 35,500 36,500 36,000 200 7,300,000
08/07/2020 35,500 -1.40 -3.94 36,900 35,500 35,500 60 2,130,000
07/07/2020 36,900 -36.90 -100.00 36,900 0 0 0 0
06/07/2020 36,900 -36.90 -100.00 36,900 0 0 0 0
03/07/2020 36,900 -36.90 -100.00 36,900 0 0 0 0
02/07/2020 36,900 -36.90 -100.00 36,900 0 0 0 0
01/07/2020 36,900 -36.90 -100.00 35,300 0 0 0 0
30/06/2020 36,900 1.60 4.34 35,300 36,900 36,900 10 369,000
29/06/2020 35,000 -1.00 -2.86 36,000 35,900 35,000 70 2,450,000
26/06/2020 36,000 -36.00 -100.00 36,000 0 0 0 0
25/06/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
24/06/2020 36,000 -36.00 -100.00 36,000 0 0 0 0
23/06/2020 36,000 0.30 0.83 35,700 36,000 36,000 1,000 36,000,000
22/06/2020 35,100 -35.70 -101.71 35,700 0 0 0 0
19/06/2020 35,100 0.00 ■■ 0.00 35,100 36,900 35,100 300 10,530,000
18/06/2020 35,000 -0.30 -0.86 35,300 36,800 35,000 430 15,050,000
17/06/2020 35,300 0.30 0.85 35,000 35,300 35,300 20 706,000
16/06/2020 35,000 -1.80 -5.14 36,800 35,000 35,000 10 350,000
12/06/2020 36,800 -0.20 -0.54 37,000 36,800 36,800 40 1,472,000
11/06/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,040 75,480,000
10/06/2020 37,000 -37.00 -100.00 37,000 0 0 0 0
09/06/2020 37,000 -0.90 -2.43 37,900 37,000 37,000 100 3,700,000
08/06/2020 38,000 0.50 1.32 37,500 38,000 37,500 400 15,200,000
06/06/2020 37,500 -1.50 -4.00 39,000 37,500 37,500 150 5,625,000
05/06/2020 37,500 -1.50 -4.00 39,000 37,500 37,500 150 5,625,000
04/06/2020 39,000 1.10 2.82 37,900 39,000 39,000 100 3,900,000
03/06/2020 38,500 1.60 4.16 36,900 38,500 37,000 800 30,800,000
02/06/2020 37,500 1.30 3.47 36,200 37,500 36,500 520 19,500,000
01/06/2020 36,200 0.20 0.55 36,000 36,200 36,200 100 3,620,000
28/05/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 300 10,800,000
27/05/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 300 10,800,000
26/05/2020 36,000 -0.20 -0.56 36,200 36,000 36,000 40 1,440,000
25/05/2020 36,500 0.00 ■■ 0.00 36,500 36,500 35,700 30 1,095,000
24/05/2020 36,500 -0.20 -0.55 36,700 36,500 36,500 50 1,825,000
22/05/2020 36,500 -0.20 -0.55 36,700 36,500 36,500 50 1,825,000
21/05/2020 36,500 -0.50 -1.37 37,000 37,000 36,500 80 2,920,000
20/05/2020 37,000 1.80 4.86 35,200 37,000 37,000 50 1,850,000
19/05/2020 35,000 0.00 ■■ 0.00 35,000 36,000 35,000 130 4,550,000
18/05/2020 35,200 -3.20 -9.09 38,400 35,200 35,000 410 14,432,000
17/05/2020 38,400 2.10 5.47 36,300 38,400 38,400 10 384,000
15/05/2020 38,400 2.10 5.47 36,300 38,400 38,400 10 384,000
14/05/2020 36,300 1.10 3.03 35,200 36,300 36,300 10 363,000
13/05/2020 35,000 -1.50 -4.29 36,500 36,500 34,600 370 12,950,000
12/05/2020 36,500 -36.50 -100.00 36,500 0 0 0 0
11/05/2020 36,500 -5.40 -14.79 41,900 36,500 36,500 10 365,000
07/05/2020 37,400 -41.90 -112.03 41,900 0 0 0 0
06/05/2020 37,400 -41.90 -112.03 41,900 0 0 0 0
05/05/2020 37,400 -3.00 -8.02 40,400 46,300 37,400 20 748,000
01/05/2020 40,400 2.60 6.44 37,800 40,400 40,400 10 404,000
30/04/2020 40,400 2.60 6.44 37,800 40,400 40,400 10 404,000
29/04/2020 40,400 2.60 6.44 37,800 40,400 40,400 10 404,000
28/04/2020 37,400 -2.50 -6.68 39,900 39,900 37,400 70 2,618,000
27/04/2020 39,900 3.50 8.77 36,400 39,900 39,900 10 399,000
26/04/2020 36,400 -6.40 -17.58 42,800 36,400 36,400 350 12,740,000
24/04/2020 36,400 -6.40 -17.58 42,800 36,400 36,400 350 12,740,000
23/04/2020 42,800 5.30 12.38 37,500 42,800 42,800 10 428,000
22/04/2020 37,400 0.00 ■■ 0.00 37,400 42,800 37,400 390 14,586,000
21/04/2020 36,000 -5.90 -16.39 41,900 45,800 36,000 70 2,520,000
20/04/2020 41,900 4.50 10.74 37,400 41,900 41,900 10 419,000
19/04/2020 37,400 -6.60 -17.65 44,000 37,400 37,400 160 5,984,000
17/04/2020 37,400 -6.60 -17.65 44,000 37,400 37,400 160 5,984,000
16/04/2020 44,000 4.90 11.14 39,100 44,000 44,000 10 440,000
15/04/2020 39,100 -6.80 -17.39 45,900 39,100 39,100 30 1,173,000
13/04/2020 45,900 -45.90 -100.00 45,900 0 0 0 0
10/04/2020 45,900 -45.90 -100.00 45,900 0 0 0 0
09/04/2020 45,900 5.00 10.89 40,900 45,900 45,900 10 459,000
08/04/2020 41,700 5.30 12.71 36,400 41,700 40,000 40 1,668,000
07/04/2020 34,900 -6.10 -17.48 41,000 38,900 34,900 1,310 45,719,000
06/04/2020 41,000 5.10 12.44 35,900 41,000 41,000 10 410,000
03/04/2020 35,900 1.20 3.34 34,700 35,900 35,900 10 359,000
02/04/2020 35,900 1.20 3.34 34,700 35,900 35,900 10 359,000
01/04/2020 35,900 1.20 3.34 34,700 35,900 35,900 10 359,000
31/03/2020 35,600 2.20 6.18 33,400 35,900 29,700 60 2,136,000
30/03/2020 33,400 -5.70 -17.07 39,100 33,400 33,400 60 2,004,000
29/03/2020 36,500 -6.40 -17.53 42,900 44,800 36,500 160 5,840,000
27/03/2020 36,500 -6.40 -17.53 42,900 44,800 36,500 160 5,840,000
26/03/2020 42,900 -7.50 -17.48 50,400 42,900 42,900 10 429,000
25/03/2020 50,400 3.90 7.74 46,500 50,400 50,400 10 504,000
24/03/2020 46,500 -46.50 -100.00 46,500 0 0 0 0
23/03/2020 46,500 5.90 12.69 40,600 46,500 46,500 10 465,000
22/03/2020 40,600 -7.10 -17.49 47,700 40,600 40,600 50 2,030,000
20/03/2020 40,600 -7.10 -17.49 47,700 40,600 40,600 50 2,030,000
19/03/2020 47,700 -47.70 -100.00 47,700 0 0 0 0
18/03/2020 47,700 -47.70 -100.00 47,700 0 0 0 0
17/03/2020 47,700 -47.70 -100.00 47,700 0 0 0 0
16/03/2020 47,700 -47.70 -100.00 47,700 0 0 0 0
13/03/2020 47,700 -47.70 -100.00 47,700 0 0 0 0
12/03/2020 47,700 -47.70 -100.00 47,700 0 0 0 0
11/03/2020 47,700 -47.70 -100.00 47,700 0 0 0 0
06/03/2020 47,700 1.80 3.77 45,900 47,700 47,700 10 477,000
05/03/2020 45,900 -45.90 -100.00 45,900 0 0 0 0
02/03/2020 45,900 -45.90 -100.00 45,900 0 0 0 0
27/02/2020 45,900 -45.90 -100.00 45,900 0 0 0 0
25/02/2020 45,900 -45.90 -100.00 45,900 0 0 0 0
24/02/2020 45,900 -45.90 -100.00 45,900 0 0 0 0
21/02/2020 45,900 2.70 5.88 43,200 45,900 45,900 10 459,000
20/02/2020 43,200 5.30 12.27 37,900 43,200 43,200 10 432,000
19/02/2020 43,200 5.30 12.27 37,900 43,200 43,200 10 432,000
17/02/2020 37,900 -37.90 -100.00 37,900 0 0 0 0
14/02/2020 37,900 -37.90 -100.00 37,900 0 0 0 0
13/02/2020 37,900 -37.90 -100.00 37,900 0 0 0 0
12/02/2020 37,900 4.80 12.66 33,100 37,900 37,900 30 1,137,000
11/02/2020 37,900 4.80 12.66 33,100 37,900 37,900 30 1,137,000
10/02/2020 36,000 -33.10 -91.94 33,100 0 0 0 0
09/02/2020 36,000 4.00 11.11 32,000 36,000 27,200 30 1,080,000
07/02/2020 36,000 4.00 11.11 32,000 36,000 27,200 30 1,080,000
05/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
04/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
03/02/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 190 6,080,000
31/01/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
30/01/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
29/01/2020 32,000 2.80 8.75 29,200 32,000 32,000 10 320,000
28/01/2020 32,000 2.80 8.75 29,200 32,000 32,000 10 320,000
27/01/2020 32,000 2.80 8.75 29,200 32,000 32,000 10 320,000
26/01/2020 32,000 2.80 8.75 29,200 32,000 32,000 10 320,000
24/01/2020 32,000 2.80 8.75 29,200 32,000 32,000 10 320,000
23/01/2020 32,000 2.80 8.75 29,200 32,000 32,000 10 320,000
22/01/2020 32,000 2.80 8.75 29,200 32,000 32,000 10 320,000
21/01/2020 28,100 -2.20 -7.83 30,300 32,000 28,100 2,800 78,680,000
20/01/2020 32,000 0.00 ■■ 0.00 32,000 32,000 30,000 2,300 73,600,000
17/01/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,100 35,200,000
16/01/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
15/01/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
13/01/2020 30,800 -30.80 -100.00 30,800 0 0 0 0
09/01/2020 30,800 -30.80 -100.00 30,800 0 0 0 0
08/01/2020 30,800 -30.80 -100.00 30,800 0 0 0 0
06/01/2020 30,800 0.50 1.62 30,300 31,000 30,800 80 2,464,000
31/12/2019 30,000 -30.30 -101.00 30,300 0 0 0 0
30/12/2019 30,000 -0.50 -1.67 30,500 30,500 30,000 750 22,500,000
27/12/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 200 6,100,000
26/12/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 2,400 73,200,000
25/12/2019 30,500 0.00 ■■ 0.00 30,500 31,000 30,500 510 15,555,000
24/12/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 300 9,150,000
23/12/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 150 4,575,000
20/12/2019 30,500 -30.50 -100.00 30,500 0 0 0 0
19/12/2019 30,500 -0.60 -1.97 31,100 30,500 30,500 50 1,525,000
16/12/2019 31,500 -31.10 -98.73 31,100 0 0 0 0
13/12/2019 31,500 -31.10 -98.73 31,100 0 0 0 0
12/12/2019 31,500 0.50 1.59 31,000 31,500 30,700 350 11,025,000
11/12/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
10/12/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
09/12/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
06/12/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
04/12/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
03/12/2019 31,000 -0.80 -2.58 31,800 31,000 31,000 40 1,240,000
02/12/2019 31,500 -31.80 -100.95 31,800 0 0 0 0
29/11/2019 31,500 -31.80 -100.95 31,800 0 0 0 0
28/11/2019 31,500 -31.80 -100.95 31,800 0 0 0 0
27/11/2019 31,500 -31.80 -100.95 31,800 0 0 0 0
26/11/2019 31,500 -31.80 -100.95 31,800 0 0 0 0
25/11/2019 31,500 0.00 ■■ 0.00 31,500 32,000 31,500 190 5,985,000
22/11/2019 31,500 -31.50 -100.00 31,500 0 0 0 0
21/11/2019 31,500 -0.60 -1.90 32,100 31,600 31,500 3,400 107,100,000
20/11/2019 32,000 -0.10 -0.31 32,100 32,100 32,000 120 3,840,000
19/11/2019 33,000 0.30 0.91 32,700 33,000 32,000 220 7,260,000
18/11/2019 32,700 0.10 0.31 32,600 32,700 32,700 10 327,000
15/11/2019 34,500 -32.60 -94.49 32,600 0 0 0 0
14/11/2019 34,500 -32.60 -94.49 32,600 0 0 0 0
13/11/2019 34,500 0.60 1.74 33,900 34,500 34,000 570 19,665,000
12/11/2019 34,000 0.80 2.35 33,200 34,000 33,500 1,600 54,400,000
11/11/2019 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 50 1,660,000
08/11/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
07/11/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
06/11/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
05/11/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
04/11/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
01/11/2019 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 160 5,312,000
31/10/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
30/10/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
29/10/2019 33,200 -33.20 -100.00 33,200 0 0 0 0
28/10/2019 33,200 0.20 0.60 33,000 33,200 33,200 420 13,944,000
25/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
24/10/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 80 2,640,000
23/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
22/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
21/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
18/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
17/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
16/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
15/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
14/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
11/10/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,500 82,500,000
10/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
09/10/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
08/10/2019 33,000 0.50 1.52 32,500 33,000 33,000 10 330,000
07/10/2019 32,200 -32.50 -100.93 32,500 0 0 0 0
04/10/2019 32,200 -32.50 -100.93 32,500 0 0 0 0
03/10/2019 32,200 0.20 0.62 32,000 35,900 32,200 1,100 35,420,000
02/10/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
30/09/2019 32,000 0.10 0.31 31,900 32,000 32,000 150 4,800,000
27/09/2019 31,900 0.00 ■■ 0.00 31,900 32,000 31,900 700 22,330,000
26/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
25/09/2019 31,900 0.20 0.63 31,700 31,900 31,900 140 4,466,000
24/09/2019 31,900 0.80 2.51 31,100 32,000 31,500 560 17,864,000
23/09/2019 31,100 -31.10 -100.00 31,100 0 0 0 0
20/09/2019 31,100 -31.10 -100.00 31,100 0 0 0 0
19/09/2019 31,100 -0.10 -0.32 31,200 31,500 31,100 90 2,799,000
18/09/2019 31,500 -31.20 -99.05 31,300 0 0 0 0
17/09/2019 31,500 0.20 0.63 31,300 31,500 31,000 420 13,230,000
16/09/2019 31,500 -31.30 -99.37 31,300 0 0 0 0
13/09/2019 31,500 0.50 1.59 31,000 31,500 31,000 130 4,095,000
12/09/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,600 49,600,000
11/09/2019 30,900 -31.00 -100.32 31,000 0 0 0 0
10/09/2019 30,900 0.10 0.32 30,800 31,000 30,900 300 9,270,000
09/09/2019 30,800 -0.20 -0.65 31,000 30,800 30,800 20 616,000
06/09/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
05/09/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 470 14,570,000
04/09/2019 31,000 -0.50 -1.61 31,500 31,000 31,000 80 2,480,000
03/09/2019 31,500 0.50 1.59 31,000 31,500 31,500 20 630,000
30/08/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 50 1,550,000
29/08/2019 31,000 0.10 0.32 30,900 31,000 31,000 80 2,480,000
23/08/2019 30,900 0.20 0.65 30,700 30,900 30,900 280 8,652,000
22/08/2019 30,700 -0.10 -0.33 30,800 30,800 30,700 320 9,824,000
16/08/2019 30,700 -0.20 -0.65 30,900 30,800 30,700 350 10,745,000
15/08/2019 31,000 0.40 1.29 30,600 31,500 30,700 650 20,150,000
08/08/2019 31,000 0.00 ■■ 0.00 31,000 31,000 30,600 1,190 36,890,000
07/08/2019 31,000 -0.20 -0.65 31,200 31,000 31,000 50 1,550,000
02/08/2019 31,000 -0.60 -1.94 31,600 31,500 31,000 170 5,270,000
01/08/2019 31,500 -0.50 -1.59 32,000 32,000 31,500 220 6,930,000
31/07/2019 32,000 0.00 ■■ 0.00 32,000 33,000 32,000 220 7,040,000
26/07/2019 32,000 -0.90 -2.81 32,900 32,000 32,000 300 9,600,000
24/07/2019 32,900 0.40 1.22 32,500 32,900 32,900 50 1,645,000
23/07/2019 32,000 -1.60 -5.00 33,600 33,000 32,000 600 19,200,000
17/07/2019 36,500 3.50 9.59 33,000 36,500 33,500 400 14,600,000
04/07/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 190 6,270,000
03/07/2019 33,000 -4.00 -12.12 37,000 33,000 33,000 30 990,000
27/06/2019 37,000 3.50 9.46 33,500 37,000 37,000 10 370,000
26/06/2019 34,000 0.90 2.65 33,100 34,000 33,000 20 680,000
21/06/2019 33,100 -2.40 -7.25 35,500 33,100 33,100 30 993,000
07/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 300 10,200,000
06/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 300 10,200,000
04/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 50 1,700,000
03/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 50 1,700,000
02/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 50 1,700,000
31/05/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 50 1,700,000
30/05/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 120 4,080,000
29/05/2019 34,000 -0.50 -1.47 34,500 34,000 34,000 50 1,700,000
28/05/2019 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20 690,000
27/05/2019 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 40 1,380,000
26/05/2019 34,500 -0.30 -0.87 34,800 34,500 34,500 300 10,350,000
24/05/2019 34,500 -0.30 -0.87 34,800 34,500 34,500 300 10,350,000
23/05/2019 34,600 0.10 0.29 34,500 35,000 34,500 640 22,144,000
21/05/2019 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20 690,000
20/05/2019 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20 690,000
19/05/2019 34,500 0.50 1.45 34,000 34,500 34,500 40 1,380,000
17/05/2019 34,500 0.50 1.45 34,000 34,500 34,500 40 1,380,000
16/05/2019 34,000 -1.00 -2.94 35,000 34,000 34,000 10 340,000
15/05/2019 35,000 0.50 1.43 34,500 35,000 35,000 70 2,450,000
10/05/2019 34,500 -0.20 -0.58 34,700 34,500 34,500 10 345,000
09/05/2019 34,500 -0.20 -0.58 34,700 34,500 34,500 10 345,000
08/05/2019 34,500 0.00 ■■ 0.00 34,500 35,000 34,500 90 3,105,000
07/05/2019 34,500 1.00 2.90 33,500 34,500 34,500 10 345,000
06/05/2019 33,500 -1.50 -4.48 35,000 33,500 33,500 10 335,000
05/05/2019 34,800 -0.20 -0.57 35,000 35,000 34,800 130 4,524,000
03/05/2019 34,800 -0.20 -0.57 35,000 35,000 34,800 130 4,524,000
02/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 30 1,050,000
01/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 80 2,800,000
30/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 80 2,800,000
29/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 80 2,800,000
28/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 80 2,800,000
26/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 80 2,800,000
25/04/2019 35,000 2.00 5.71 33,000 35,000 34,500 1,060 37,100,000
24/04/2019 33,000 -0.90 -2.73 33,900 33,000 33,000 460 15,180,000
23/04/2019 33,000 -0.90 -2.73 33,900 33,000 33,000 460 15,180,000
22/04/2019 33,900 0.40 1.18 33,500 33,900 33,900 10 339,000
19/04/2019 33,100 -0.80 -2.42 33,900 33,900 33,000 110 3,641,000
18/04/2019 33,100 -0.80 -2.42 33,900 33,900 33,000 110 3,641,000
17/04/2019 34,800 -0.20 -0.57 35,000 35,800 32,000 130 4,524,000
12/04/2019 35,000 -0.90 -2.57 35,900 35,000 35,000 10 350,000
11/04/2019 35,000 -0.90 -2.57 35,900 35,000 35,000 10 350,000
10/04/2019 35,900 1.40 3.90 34,500 35,900 35,900 20 718,000
09/04/2019 35,700 1.40 3.92 34,300 35,700 34,000 70 2,499,000
08/04/2019 36,100 -0.30 -0.83 36,400 36,100 34,000 70 2,527,000
04/04/2019 36,400 -0.10 -0.27 36,500 36,400 36,400 500 18,200,000
03/04/2019 36,400 -0.10 -0.27 36,500 36,400 36,400 500 18,200,000
02/04/2019 36,500 0.80 2.19 35,700 36,500 36,500 20 730,000
01/04/2019 36,500 0.80 2.19 35,700 36,500 36,500 20 730,000
29/03/2019 36,900 -4.90 -13.28 41,800 36,900 35,600 170 6,273,000
27/03/2019 41,800 5.00 11.96 36,800 41,800 41,800 10 418,000
25/03/2019 36,800 1.80 4.89 35,000 36,800 36,800 10 368,000
21/03/2019 35,000 -2.00 -5.71 37,000 35,000 35,000 180 6,300,000
15/03/2019 37,000 -0.50 -1.35 37,500 37,000 37,000 20 740,000
14/03/2019 37,500 2.50 6.67 35,000 37,500 37,500 10 375,000
13/03/2019 34,900 -0.50 -1.43 35,400 36,600 34,000 210 7,329,000
12/03/2019 36,700 0.90 2.45 35,800 37,000 35,000 90 3,303,000
11/03/2019 36,700 -0.30 -0.82 37,000 38,900 34,000 330 12,111,000
05/03/2019 37,000 -0.10 -0.27 37,100 37,000 37,000 10 370,000
01/03/2019 37,000 1.80 4.86 35,200 37,300 37,000 40 1,480,000
28/02/2019 36,800 -0.10 -0.27 36,900 36,800 35,000 110 4,048,000
22/02/2019 36,900 1.60 4.34 35,300 36,900 36,900 10 369,000
21/02/2019 37,000 3.30 8.92 33,700 37,000 35,000 70 2,590,000
20/02/2019 36,700 -1.50 -4.09 38,200 36,700 33,100 220 8,074,000
13/02/2019 38,400 -0.20 -0.52 38,600 38,400 33,200 250 9,600,000
11/02/2019 39,400 -0.10 -0.25 39,500 39,400 33,600 350 13,790,000
29/01/2019 39,500 2.10 5.32 37,400 39,500 39,500 10 395,000
25/01/2019 37,400 -6.50 -17.38 43,900 37,400 37,400 10 374,000
21/01/2019 43,900 5.50 12.53 38,400 43,900 43,900 10,000 439,000,000
02/01/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
28/12/2018 38,000 0.20 0.53 37,800 38,000 38,000 3,700 140,600,000
27/12/2018 37,000 -1.70 -4.59 38,700 38,000 37,000 2,500 92,500,000
26/12/2018 38,700 -0.10 -0.26 38,800 38,700 38,700 400 15,480,000
25/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
24/12/2018 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 1,900 73,720,000
21/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
20/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
19/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
18/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
17/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
14/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
13/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
12/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
11/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
10/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
07/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
06/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
05/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
04/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
03/12/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
29/11/2018 38,800 -38.80 -100.00 38,800 0 0 0 0
28/11/2018 38,800 0.80 2.06 38,000 38,800 38,800 100 3,880,000
27/11/2018 39,500 -39.50 -100.00 39,500 0 0 0 0
26/11/2018 39,500 -39.50 -100.00 39,500 0 0 0 0
23/11/2018 39,500 -39.50 -100.00 39,500 0 0 0 0
22/11/2018 39,500 -39.50 -100.00 39,500 0 0 0 0
21/11/2018 39,500 3.70 9.37 35,800 39,500 39,500 500 19,750,000
20/11/2018 35,800 -4.70 -13.13 40,500 35,800 35,800 100 3,580,000
19/11/2018 40,500 -40.50 -100.00 40,500 0 0 0 0
16/11/2018 40,500 -40.50 -100.00 40,500 0 0 0 0
15/11/2018 40,500 1.10 2.72 39,400 40,500 40,500 100 4,050,000
14/11/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
13/11/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
12/11/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
09/11/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
08/11/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
07/11/2018 39,400 -39.40 -100.00 39,400 0 0 0 0
06/11/2018 39,400 1.40 3.55 38,000 39,400 39,400 100 3,940,000
05/11/2018 38,000 1.60 4.21 36,400 38,000 37,900 500 19,000,000
02/11/2018 37,900 -0.10 -0.26 38,000 37,900 35,000 2,100 79,590,000
01/11/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
31/10/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
30/10/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
29/10/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
26/10/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
25/10/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
24/10/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
23/10/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
22/10/2018 38,000 4.00 10.53 34,000 38,000 38,000 200 7,600,000
19/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
18/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
17/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
16/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
15/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
12/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
11/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
10/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
09/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
08/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
05/10/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
04/10/2018 34,000 -3.30 -9.71 37,300 34,000 34,000 1,000 34,000,000
03/10/2018 39,000 -37.30 -95.64 37,300 0 0 0 0
02/10/2018 39,000 -37.30 -95.64 37,300 0 0 0 0
01/10/2018 39,000 -37.30 -95.64 37,300 0 0 0 0
28/09/2018 39,000 3.20 8.21 35,800 39,000 36,500 300 11,700,000
27/09/2018 35,800 1.00 2.79 34,800 35,800 35,800 100 3,580,000
26/09/2018 34,800 2.60 7.47 32,200 34,800 34,800 100 3,480,000
25/09/2018 31,000 -3.00 -9.68 34,000 32,600 31,000 1,900 58,900,000
24/09/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
21/09/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
20/09/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
19/09/2018 34,000 0.10 0.29 33,900 34,000 34,000 700 23,800,000
18/09/2018 33,900 1.90 5.60 32,000 33,900 33,900 100 3,390,000
17/09/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
14/09/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
13/09/2018 32,000 -0.30 -0.94 32,300 32,000 32,000 500 16,000,000
12/09/2018 32,100 -32.30 -100.62 32,300 0 0 0 0
11/09/2018 32,100 -1.00 -3.12 33,100 32,500 32,100 500 16,050,000
10/09/2018 33,100 -2.90 -8.76 36,000 33,100 33,100 300 9,930,000
07/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
06/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
05/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
04/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
31/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
30/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
29/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
28/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
27/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
24/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
23/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
22/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
21/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
20/08/2018 36,000 2.90 8.06 33,100 36,000 36,000 100 3,600,000
17/08/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
16/08/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
15/08/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
14/08/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
13/08/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
10/08/2018 33,100 -2.90 -8.76 36,000 33,100 33,100 100 3,310,000
09/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
08/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
07/08/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
06/08/2018 36,000 -3.00 -8.33 39,000 36,000 36,000 200 7,200,000
03/08/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
02/08/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
01/08/2018 39,000 4.00 10.26 35,000 39,000 39,000 100 3,900,000
31/07/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
30/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
27/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
26/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
25/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
24/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
23/07/2018 35,000 0.20 0.57 34,800 35,000 35,000 2,100 73,500,000
20/07/2018 35,000 0.90 2.57 34,100 35,000 34,500 600 21,000,000
19/07/2018 34,500 -1.50 -4.35 36,000 34,500 34,000 7,700 265,650,000
18/07/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
17/07/2018 36,000 -0.80 -2.22 36,800 36,000 36,000 100 3,600,000
16/07/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
13/07/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
12/07/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
11/07/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
10/07/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
09/07/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
06/07/2018 36,800 -36.80 -100.00 36,800 0 0 0 0
05/07/2018 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 5,000 184,000,000
04/07/2018 36,800 3.70 10.05 33,100 36,800 36,800 200 7,360,000
03/07/2018 37,800 3.50 9.26 34,300 37,800 31,500 400 15,120,000
29/06/2018 39,000 -40.10 -102.82 40,100 0 0 0 0
28/06/2018 39,000 -40.10 -102.82 40,100 0 0 0 0
27/06/2018 39,000 -40.10 -102.82 40,100 0 0 0 0
26/06/2018 39,000 -40.10 -102.82 40,100 0 0 0 0
25/06/2018 39,000 0.00 ■■ 0.00 39,000 41,000 39,000 900 35,100,000
22/06/2018 39,900 3.50 8.77 36,400 39,900 38,000 200 7,980,000
21/06/2018 36,400 -0.30 -0.82 36,700 36,600 36,400 600 21,840,000
20/06/2018 36,700 1.40 3.81 35,300 36,700 36,700 100 3,670,000
19/06/2018 38,900 3.90 10.03 35,000 38,900 35,000 1,600 62,240,000
18/06/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
15/06/2018 35,000 -0.50 -1.43 35,500 35,000 35,000 600 21,000,000
14/06/2018 40,400 -0.90 -2.23 41,300 40,400 35,200 7,600 307,040,000
13/06/2018 39,600 -41.30 -104.29 41,300 0 0 0 0
12/06/2018 39,600 0.10 0.25 39,500 42,900 39,600 200 7,920,000
11/06/2018 39,500 -39.50 -100.00 39,500 0 0 0 0
08/06/2018 39,500 1.20 3.04 38,300 39,500 39,500 100 3,950,000
07/06/2018 39,900 -3.10 -7.77 43,000 39,900 36,600 200 7,980,000
06/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
05/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
04/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
01/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
31/05/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
30/05/2018 43,000 3.00 6.98 40,000 43,000 43,000 100 4,300,000
29/05/2018 40,000 4.40 11.00 35,600 40,000 40,000 100 4,000,000
28/05/2018 35,000 0.00 ■■ 0.00 35,000 36,000 35,000 1,400 49,000,000
25/05/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
24/05/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 200 7,000,000
23/05/2018 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 500 17,500,000
22/05/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,500 52,500,000
21/05/2018 35,000 0.10 0.29 34,900 35,000 35,000 100 3,500,000
18/05/2018 34,500 -0.50 -1.45 35,000 35,000 34,500 500 17,250,000
17/05/2018 35,000 -0.20 -0.57 35,200 35,000 35,000 1,600 56,000,000
16/05/2018 35,200 -35.20 -100.00 35,200 0 0 0 0
15/05/2018 35,200 -0.90 -2.56 36,100 35,200 35,200 100 3,520,000
14/05/2018 36,200 0.00 ■■ 0.00 36,200 36,200 36,000 1,400 50,680,000
11/05/2018 36,200 0.10 0.28 36,100 36,200 36,000 1,100 39,820,000
10/05/2018 35,200 -3.00 -8.52 38,200 38,500 35,200 1,900 66,880,000
09/05/2018 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 500 19,100,000
08/05/2018 39,600 0.00 ■■ 0.00 39,600 39,600 36,800 3,700 146,520,000
07/05/2018 40,500 4.20 10.37 36,300 40,500 36,300 2,600 105,300,000
04/05/2018 36,300 0.00 ■■ 0.00 36,300 39,900 36,000 12,300 446,490,000
03/05/2018 36,000 -2.00 -5.56 38,000 39,800 36,000 1,900 68,400,000
02/05/2018 38,000 -1.90 -5.00 39,900 38,000 38,000 300 11,400,000
27/04/2018 39,900 -39.90 -100.00 39,900 0 0 0 0
26/04/2018 39,900 0.90 2.26 39,000 39,900 39,900 100 3,990,000
24/04/2018 39,900 0.90 2.26 39,000 39,900 38,500 300 11,970,000
23/04/2018 38,000 -3.90 -10.26 41,900 39,500 38,000 300 11,400,000
20/04/2018 41,900 3.00 7.16 38,900 41,900 41,900 100 4,190,000
19/04/2018 39,000 -2.60 -6.67 41,600 39,000 38,400 1,100 42,900,000
18/04/2018 41,500 2.10 5.06 39,400 41,900 41,500 400 16,600,000
13/04/2018 41,000 -1.00 -2.44 42,000 41,400 40,000 600 24,600,000
12/04/2018 42,000 -4.10 -9.76 46,100 42,000 42,000 100 4,200,000
11/04/2018 46,500 3.40 7.31 43,100 46,500 43,100 1,700 79,050,000
10/04/2018 43,900 -43.10 -98.18 43,100 0 0 0 0
09/04/2018 43,900 -0.10 -0.23 44,000 43,900 40,000 1,300 57,070,000
06/04/2018 44,000 -44.00 -100.00 44,000 0 0 0 0
05/04/2018 44,000 -44.00 -100.00 44,000 0 0 0 0
04/04/2018 44,000 -44.00 -100.00 44,000 0 0 0 0
03/04/2018 44,000 0.60 1.36 43,400 44,000 44,000 100 4,400,000
02/04/2018 43,000 -3.90 -9.07 46,900 44,000 43,000 900 38,700,000
30/03/2018 50,900 6.60 12.97 44,300 50,900 42,100 20,600 1,048,540,000
29/03/2018 44,900 4.90 10.91 40,000 44,900 41,500 12,400 556,760,000
28/03/2018 40,000 -2.70 -6.75 42,700 40,000 40,000 3,300 132,000,000
27/03/2018 42,000 -4.30 -10.24 46,300 45,500 41,000 10,400 436,800,000
26/03/2018 46,400 -0.60 -1.29 47,000 46,400 46,200 1,300 60,320,000
23/03/2018 47,000 0.50 1.06 46,500 47,000 46,000 2,000 94,000,000
22/03/2018 47,000 -46.50 -98.94 46,500 0 0 0 0
21/03/2018 47,000 -46.50 -98.94 46,500 0 0 0 0
20/03/2018 47,000 1.00 2.13 46,000 47,000 46,500 2,000 94,000,000
19/03/2018 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 500 23,000,000
16/03/2018 46,000 -0.70 -1.52 46,700 46,000 46,000 3,200 147,200,000
15/03/2018 47,000 -46.70 -99.36 46,700 0 0 0 0
14/03/2018 47,000 1.00 2.13 46,000 47,000 46,500 4,600 216,200,000
13/03/2018 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 3,700 170,200,000
12/03/2018 46,400 0.30 0.65 46,100 46,400 45,000 4,900 227,360,000
09/03/2018 46,000 1.30 2.83 44,700 47,500 44,500 5,700 262,200,000
08/03/2018 44,600 1.10 2.47 43,500 45,000 44,000 4,900 218,540,000
07/03/2018 43,500 0.50 1.15 43,000 43,500 43,500 2,000 87,000,000
06/03/2018 43,000 -1.10 -2.56 44,100 43,100 43,000 3,000 129,000,000
05/03/2018 43,500 -44.10 -101.38 44,100 0 0 0 0
02/03/2018 43,500 -44.10 -101.38 44,100 0 0 0 0
01/03/2018 43,500 -2.00 -4.60 45,500 45,000 43,500 1,000 43,500,000
28/02/2018 45,500 0.10 0.22 45,400 45,500 45,500 100 4,550,000
27/02/2018 45,400 -0.60 -1.32 46,000 45,400 45,400 100 4,540,000
26/02/2018 46,000 -46.00 -100.00 46,000 0 0 0 0
22/02/2018 46,000 3.60 7.83 42,400 46,000 45,900 900 41,400,000
21/02/2018 45,900 0.00 ■■ 0.00 45,900 45,900 42,000 1,100 50,490,000
13/02/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
12/02/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
09/02/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
08/02/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
07/02/2018 45,900 2.70 5.88 43,200 45,900 45,900 100 4,590,000
06/02/2018 45,900 0.00 ■■ 0.00 45,900 45,900 43,000 3,400 156,060,000
05/02/2018 46,000 -45.90 -99.78 45,900 0 0 0 0
02/02/2018 46,000 0.80 1.74 45,200 46,000 45,000 1,100 50,600,000
01/02/2018 45,200 -0.30 -0.66 45,500 45,200 45,200 2,400 108,480,000
31/01/2018 45,500 -45.50 -100.00 45,500 0 0 0 0
30/01/2018 45,500 -0.30 -0.66 45,800 45,500 45,500 500 22,750,000
29/01/2018 45,500 -0.40 -0.88 45,900 46,000 45,500 2,500 113,750,000
26/01/2018 46,000 0.00 ■■ 0.00 46,000 46,200 45,500 6,600 303,600,000
25/01/2018 46,000 -0.50 -1.09 46,500 46,100 46,000 2,500 115,000,000
24/01/2018 46,800 0.60 1.28 46,000 47,000 46,000 8,500 397,800,000
23/01/2018 46,000 0.00 ■■ 0.00 46,000 47,000 46,000 7,100 326,600,000
22/01/2018 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 400 18,400,000
19/01/2018 46,000 0.00 ■■ 0.00 46,000 46,500 45,000 1,100 50,600,000
18/01/2018 46,000 -46.00 -100.00 46,000 0 0 0 0
17/01/2018 46,000 -1.00 -2.17 47,000 46,000 46,000 1,100 50,600,000
16/01/2018 47,000 -47.00 -100.00 47,000 0 0 0 0
15/01/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,500 70,500,000
12/01/2018 47,000 0.00 ■■ 0.00 47,000 47,000 46,900 3,500 164,500,000
11/01/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,000 47,000,000
10/01/2018 47,000 -0.10 -0.21 47,100 47,000 47,000 400 18,800,000
09/01/2018 47,000 0.10 0.21 46,900 47,500 47,000 2,100 98,700,000
08/01/2018 47,500 0.50 1.05 47,000 47,500 46,000 2,500 118,750,000
05/01/2018 47,000 0.50 1.06 46,500 47,000 46,600 6,000 282,000,000
04/01/2018 47,100 0.00 ■■ 0.00 47,100 47,500 46,000 22,300 1,050,330,000
03/01/2018 46,900 -0.10 -0.21 47,000 47,500 46,900 9,500 445,550,000
02/01/2018 47,100 -3.10 -6.58 50,200 47,200 46,300 15,200 715,920,000
29/12/2017 53,200 6.90 12.97 46,300 53,200 46,100 29,000 1,542,800,000
28/12/2017 46,000 2.50 5.43 43,500 48,000 43,500 24,100 1,108,600,000
27/12/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 12,201 530,743,500
26/12/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 8,500 369,750,000
25/12/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 400 17,400,000
22/12/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
21/12/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
20/12/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 500 21,750,000
19/12/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1,000 43,500,000
18/12/2017 43,500 -0.60 -1.36 43,500 43,500 43,500 1,200 52,200,000
15/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
14/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
13/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 1 44,100
12/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
11/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
08/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
07/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
06/12/2017 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
05/12/2017 43,000 0.00 ■■ 0.00 46,000 46,000 43,000 7,800 335,400,000
04/12/2017 43,000 -0.40 -0.92 43,000 43,000 43,000 1,500 64,500,000
01/12/2017 43,400 -0.10 -0.23 43,400 43,400 43,400 700 30,380,000
30/11/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 2,400 104,400,000
29/11/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
28/11/2017 43,500 -0.50 -1.14 43,500 43,500 43,500 11,500 500,250,000
27/11/2017 43,500 0.60 1.40 48,900 49,200 43,500 3,800 165,300,000
24/11/2017 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 0 0
23/11/2017 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 0 0
22/11/2017 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 0 0
21/11/2017 43,000 0.00 ■■ 0.00 42,900 43,000 42,900 2,700 116,100,000
20/11/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,000 43,000,000
17/11/2017 43,000 -0.50 -1.15 43,500 43,500 43,000 1,510 64,930,000
16/11/2017 43,500 0.50 1.16 43,400 43,500 43,400 300 13,050,000
15/11/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
14/11/2017 43,000 -1.50 -3.37 43,000 43,000 43,000 200 8,600,000
13/11/2017 44,500 -0.50 -1.11 44,500 44,900 44,500 3,310 147,295,000
10/11/2017 45,000 0.50 1.12 45,000 45,000 45,000 2,300 103,500,000
09/11/2017 44,500 -0.50 -1.11 44,500 44,500 44,500 1,400 62,300,000
08/11/2017 45,000 1.00 2.27 45,000 45,000 45,000 2,500 112,500,000
07/11/2017 44,000 -1.00 -2.22 45,000 45,000 44,000 3,110 136,840,000
06/11/2017 45,000 -1.00 -2.17 45,000 45,000 45,000 6,050 272,250,000
03/11/2017 46,000 -0.50 -1.08 46,400 46,400 46,000 5,200 239,200,000
02/11/2017 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
01/11/2017 46,500 0.50 1.09 46,500 46,500 46,400 5,100 237,150,000
31/10/2017 46,000 -1.00 -2.13 47,200 47,200 45,000 10,500 483,000,000
30/10/2017 47,000 1.00 2.17 46,500 47,000 46,500 2,500 117,500,000
27/10/2017 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 2,000 92,000,000
26/10/2017 46,000 -0.10 -0.22 46,100 46,100 46,000 2,000 92,000,000
25/10/2017 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 0 0
24/10/2017 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 0 0
23/10/2017 46,100 0.20 0.44 46,100 46,100 46,100 3,000 138,300,000
20/10/2017 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
19/10/2017 45,900 0.40 0.88 45,900 45,900 45,900 0 0
18/10/2017 45,500 -1.50 -3.19 46,500 46,500 45,500 5,000 227,500,000
17/10/2017 47,000 1.10 2.40 46,000 47,000 46,000 2,000 94,000,000
16/10/2017 45,900 0.20 0.44 45,900 45,900 45,900 2,700 123,930,000
13/10/2017 45,700 0.30 0.66 45,700 45,700 45,700 200 9,140,000
12/10/2017 45,400 0.40 0.89 45,400 45,400 45,400 500 22,700,000
11/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
10/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,100 49,500,000
09/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
06/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
05/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 9,800 441,000,000
04/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
03/10/2017 45,000 0.00 ■■ 0.00 45,100 45,100 45,000 17,600 792,000,000
02/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,000 45,000,000
29/09/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
28/09/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
27/09/2017 45,000 -0.10 -0.22 45,200 45,200 45,000 3,400 153,000,000
26/09/2017 45,100 0.10 0.22 45,100 45,100 45,100 0 0
25/09/2017 45,000 -0.60 -1.32 45,200 45,200 45,000 1,009 45,405,000
22/09/2017 45,600 -0.40 -0.87 45,600 45,600 45,600 200 9,120,000
21/09/2017 46,000 1.00 2.22 45,200 46,000 45,200 1,200 55,200,000
20/09/2017 45,000 -0.50 -1.10 45,000 45,000 45,000 200 9,000,000
19/09/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
18/09/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
15/09/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 40 1,820,000
14/09/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0