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 Sản Xuất & Kinh Doanh Kim Khí
Produce & Trading Metal Joint Stock Company
Mã CK:      KKC      6      +0.50 (+8.33%)      (cập nhật 01:15 19/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Luyện kim
Website: http://www.ptramesco.com.vn
KKC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 6,000 0.50 8.33 5,500 6,000 5,200 60 360,000
17/04/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
16/04/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 800 4,400,000
15/04/2024 5,500 -0.10 -1.82 5,600 5,500 5,500 20 110,000
12/04/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
11/04/2024 5,600 -0.20 -3.57 5,800 5,600 5,400 20 112,000
10/04/2024 5,800 0.10 1.72 5,700 5,800 5,800 100 580,000
09/04/2024 5,700 -0.10 -1.75 5,800 5,700 5,700 100 570,000
08/04/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
05/04/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
04/04/2024 5,800 -0.40 -6.90 6,200 5,800 5,800 10 58,000
03/04/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 70 434,000
02/04/2024 6,200 -0.10 -1.61 6,300 6,200 5,700 20 124,000
01/04/2024 6,300 0.10 1.59 6,200 6,300 5,600 1,200 7,560,000
29/03/2024 6,200 0.50 8.06 5,700 6,200 5,200 120 744,000
28/03/2024 5,700 -0.30 -5.26 6,000 5,700 5,500 90 513,000
27/03/2024 6,000 -0.40 -6.67 6,400 6,000 5,800 120 720,000
26/03/2024 6,400 0.30 4.69 6,100 6,500 5,700 1,710 10,944,000
25/03/2024 6,100 -0.20 -3.28 6,300 6,200 6,100 3,010 18,361,000
22/03/2024 6,300 0.30 4.76 6,000 6,300 5,500 2,600 16,380,000
21/03/2024 6,000 0.20 3.33 5,800 6,000 6,000 10 60,000
20/03/2024 5,800 -0.60 -10.34 6,400 7,000 5,800 660 3,828,000
19/03/2024 6,400 0.50 7.81 5,900 6,400 5,900 350 2,240,000
18/03/2024 5,900 0.50 8.47 5,400 5,900 5,300 50 295,000
15/03/2024 5,400 -0.10 -1.85 5,500 5,900 5,300 40 216,000
14/03/2024 5,500 -0.40 -7.27 5,900 5,500 5,500 40 220,000
13/03/2024 5,900 0.40 6.78 5,500 6,000 5,800 90 531,000
12/03/2024 5,500 0.20 3.64 5,300 5,800 5,400 350 1,925,000
11/03/2024 5,300 -0.30 -5.66 5,600 6,000 5,200 1,090 5,777,000
08/03/2024 5,600 -0.40 -7.14 6,000 6,000 5,500 780 4,368,000
07/03/2024 6,000 0.00 ■■ 0.00 6,000 6,600 5,600 2,070 12,420,000
06/03/2024 6,000 0.50 8.33 5,500 6,000 6,000 20 120,000
05/03/2024 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 8,900 48,950,000
04/03/2024 5,500 -0.50 -9.09 6,000 5,700 5,500 1,300 7,150,000
01/03/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
29/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
28/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
27/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
26/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
23/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,930 23,580,000
22/02/2024 6,000 -0.20 -3.33 6,200 6,000 6,000 300 1,800,000
21/02/2024 6,200 -0.10 -1.61 6,300 6,200 6,200 10 62,000
20/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,900 37,170,000
19/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 15,200 95,760,000
16/02/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
15/02/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
07/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,700 17,010,000
06/02/2024 6,300 0.10 1.59 6,200 6,300 6,300 5,400 34,020,000
05/02/2024 6,200 -0.30 -4.84 6,500 6,500 6,200 700 4,340,000
02/02/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,000 32,500,000
01/02/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
31/01/2024 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
30/01/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,500 22,750,000
29/01/2024 6,500 -0.30 -4.62 6,800 6,500 6,500 100 650,000
26/01/2024 6,800 0.20 2.94 6,600 6,800 6,800 20,000 136,000,000
25/01/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
24/01/2024 6,600 0.10 1.52 6,500 7,100 6,600 1,200 7,920,000
23/01/2024 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
22/01/2024 6,500 -0.50 -7.69 7,000 6,500 6,500 100 650,000
19/01/2024 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
18/01/2024 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
17/01/2024 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
16/01/2024 7,000 0.30 4.29 6,700 7,000 7,000 100 700,000
15/01/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
12/01/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 4,000 26,800,000
11/01/2024 6,700 -0.50 -7.46 7,200 7,200 6,500 1,400 9,380,000
10/01/2024 7,200 -0.70 -9.72 7,900 7,300 7,200 1,800 12,960,000
09/01/2024 7,900 -0.80 -10.13 8,700 8,000 7,900 700 5,530,000
08/01/2024 8,700 0.70 8.05 8,000 8,800 7,500 2,700 23,490,000
05/01/2024 8,000 0.70 8.75 7,300 8,000 8,000 6,300 50,400,000
04/01/2024 7,300 0.60 8.22 6,700 7,300 6,100 800 5,840,000
03/01/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
02/01/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
29/12/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
28/12/2023 6,700 0.40 5.97 6,300 6,700 6,700 200 1,340,000
27/12/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
26/12/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
25/12/2023 6,300 0.50 7.94 5,800 6,300 6,300 100 630,000
22/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
21/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
20/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
19/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
18/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
15/12/2023 5,800 -0.50 -8.62 6,300 5,800 5,800 100 580,000
14/12/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
13/12/2023 6,300 -0.20 -3.17 6,500 6,300 6,300 100 630,000
12/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
11/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
08/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
07/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/12/2023 6,500 0.10 1.54 6,400 6,500 6,400 2,000 13,000,000
05/12/2023 6,400 -0.40 -6.25 6,800 6,400 6,400 1,000 6,400,000
04/12/2023 6,800 0.50 7.35 6,300 6,800 6,800 100 680,000
01/12/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
30/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
29/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
28/11/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
27/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
24/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
23/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
22/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
21/11/2023 6,300 0.10 1.59 6,200 6,300 6,300 1,000 6,300,000
20/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
17/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
16/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
15/11/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
14/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
13/11/2023 6,200 -0.30 -4.84 6,500 6,200 6,200 500 3,100,000
10/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
09/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,800 11,700,000
08/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
07/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
03/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
02/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
01/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
31/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
30/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
27/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
26/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
25/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
24/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
23/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
20/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
18/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
17/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
16/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
13/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
12/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
11/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
10/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
09/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
05/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
04/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
03/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
02/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
29/09/2023 6,500 0.10 1.54 6,400 6,500 6,400 200 1,300,000
28/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
27/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
26/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
21/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
20/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
19/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
18/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
15/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
14/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
13/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
12/09/2023 6,400 0.40 6.25 6,000 6,400 6,400 100 640,000
11/09/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
08/09/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
07/09/2023 6,000 -0.40 -6.67 6,400 6,000 6,000 100 600,000
06/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
31/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
30/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
29/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
28/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
25/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
24/08/2023 6,400 0.10 1.56 6,300 6,400 6,000 500 3,200,000
23/08/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
22/08/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
21/08/2023 6,300 -0.10 -1.59 6,400 6,300 5,800 600 3,780,000
18/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
17/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
16/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
15/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
14/08/2023 6,400 -0.50 -7.81 6,900 6,400 6,300 200 1,280,000
11/08/2023 6,900 0.60 8.70 6,300 6,900 6,000 600 4,140,000
10/08/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
09/08/2023 6,300 0.00 ■■ 0.00 6,300 6,800 6,300 300 1,890,000
08/08/2023 6,300 -0.30 -4.76 6,600 6,600 6,300 2,800 17,640,000
07/08/2023 6,600 -0.10 -1.52 6,700 6,700 6,300 3,000 19,800,000
04/08/2023 6,700 -0.50 -7.46 7,200 7,100 6,700 3,100 20,770,000
03/08/2023 7,200 -0.10 -1.39 7,300 7,300 7,100 300 2,160,000
02/08/2023 7,300 -0.10 -1.37 7,400 7,300 6,800 1,600 11,680,000
01/08/2023 7,400 0.50 6.76 6,900 7,400 7,400 100 740,000
31/07/2023 6,900 0.40 5.80 6,500 6,900 5,900 12,200 84,180,000
28/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
27/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
26/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
25/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
24/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
21/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
20/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
18/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
17/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
14/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
13/07/2023 6,500 -0.70 -10.77 7,200 6,500 6,500 200 1,300,000
12/07/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
11/07/2023 7,200 0.20 2.78 7,000 7,200 7,200 100 720,000
10/07/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
07/07/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
06/07/2023 7,000 0.10 1.43 6,900 7,000 6,300 200 1,400,000
05/07/2023 6,900 0.50 7.25 6,400 6,900 6,100 200 1,380,000
04/07/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
03/07/2023 6,400 -0.60 -9.38 7,000 6,400 6,400 100 640,000
30/06/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
29/06/2023 7,000 0.30 4.29 6,700 7,000 6,200 600 4,200,000
28/06/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
27/06/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
26/06/2023 6,700 0.50 7.46 6,200 6,700 5,900 200 1,340,000
23/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
22/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
21/06/2023 6,200 0.00 ■■ 0.00 6,200 6,700 6,200 500 3,100,000
20/06/2023 6,200 -0.50 -8.06 6,700 6,300 6,100 400 2,480,000
19/06/2023 6,700 -0.70 -10.45 7,400 6,800 6,700 900 6,030,000
16/06/2023 7,400 0.10 1.35 7,300 7,700 7,000 300 2,220,000
15/06/2023 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
14/06/2023 7,300 0.40 5.48 6,900 7,300 7,300 100 730,000
13/06/2023 6,900 0.10 1.45 6,800 6,900 6,900 400 2,760,000
12/06/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
09/06/2023 6,800 0.20 2.94 6,600 7,000 6,800 1,100 7,480,000
08/06/2023 6,600 0.50 7.58 6,100 6,600 6,300 1,500 9,900,000
07/06/2023 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
06/06/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
05/06/2023 6,000 0.20 3.33 5,800 6,000 6,000 100 600,000
02/06/2023 5,800 0.00 ■■ 0.00 5,800 6,300 5,800 600 3,480,000
01/06/2023 5,800 -0.30 -5.17 6,100 6,100 5,800 1,300 7,540,000
31/05/2023 6,100 0.30 4.92 5,800 6,100 6,100 100 610,000
30/05/2023 5,800 -0.40 -6.90 6,200 6,300 5,800 200 1,160,000
29/05/2023 6,200 0.10 1.61 6,100 6,400 6,200 600 3,720,000
26/05/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
25/05/2023 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
24/05/2023 6,000 6.00 100.00 0 6,100 5,800 700 4,200,000
23/05/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,400 900 5,400,000
22/05/2023 6,000 0.20 3.33 5,800 6,000 5,600 1,900 11,400,000
19/05/2023 5,800 0.10 1.72 5,700 5,800 5,800 100 580,000
18/05/2023 5,700 0.30 5.26 5,400 5,700 5,700 200 1,140,000
17/05/2023 5,400 0.40 7.41 5,000 5,400 5,400 100 540,000
16/05/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
15/05/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
12/05/2023 5,500 0.50 9.09 5,000 5,500 5,500 200 1,100,000
11/05/2023 5,000 0.40 8.00 4,600 5,000 5,000 100 500,000
10/05/2023 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
09/05/2023 4,600 -0.40 -8.70 5,000 5,000 4,600 500 2,300,000
08/05/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
05/05/2023 5,000 0.10 2.00 4,900 5,300 5,000 500 2,500,000
04/05/2023 4,900 -0.50 -10.20 5,400 4,900 4,900 100 490,000
28/04/2023 5,400 -0.60 -11.11 6,000 5,400 5,400 100 540,000
27/04/2023 6,000 0.40 6.67 5,600 6,000 5,200 200 1,200,000
26/04/2023 5,600 -0.60 -10.71 6,200 5,900 5,600 1,900 10,640,000
25/04/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
24/04/2023 6,200 0.40 6.45 5,800 6,200 6,200 1,200 7,440,000
21/04/2023 5,800 0.50 8.62 5,300 5,800 5,800 500 2,900,000
20/04/2023 5,300 0.40 7.55 4,900 5,300 5,300 200 1,060,000
19/04/2023 4,900 0.40 8.16 4,500 4,900 4,900 300 1,470,000
18/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
17/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
14/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
13/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
12/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
11/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
10/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
07/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
06/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
05/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
04/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
03/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
31/03/2023 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 700 3,150,000
30/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
29/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
28/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
27/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
24/03/2023 4,500 -0.10 -2.22 4,600 4,500 4,500 100 450,000
23/03/2023 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 200 920,000
22/03/2023 4,600 -0.10 -2.17 4,700 4,600 4,600 100 460,000
21/03/2023 4,700 -0.10 -2.13 4,800 4,700 4,700 100 470,000
20/03/2023 4,800 -0.40 -8.33 5,200 4,800 4,800 100 480,000
17/03/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 600 3,120,000
16/03/2023 5,200 -0.30 -5.77 5,500 5,300 5,200 1,000 5,200,000
15/03/2023 5,500 0.30 5.45 5,200 5,500 5,500 100 550,000
14/03/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,800 9,360,000
13/03/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,400 22,880,000
10/03/2023 5,200 -0.10 -1.92 5,300 5,300 5,200 2,200 11,440,000
09/03/2023 5,300 -0.40 -7.55 5,700 5,400 5,300 700 3,710,000
08/03/2023 5,700 -0.60 -10.53 6,300 5,800 5,700 4,000 22,800,000
07/03/2023 6,300 -0.40 -6.35 6,700 6,300 6,100 600 3,780,000
06/03/2023 6,700 0.30 4.48 6,400 6,700 5,800 2,200 14,740,000
03/03/2023 6,400 -0.70 -10.94 7,100 6,500 6,400 1,000 6,400,000
02/03/2023 7,100 -0.70 -9.86 7,800 7,100 7,100 100 710,000
01/03/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
28/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
27/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
24/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
23/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
22/02/2023 7,800 0.40 5.13 7,400 7,800 7,400 200 1,560,000
21/02/2023 7,400 0.40 5.41 7,000 7,400 7,400 100 740,000
20/02/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
17/02/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
16/02/2023 7,000 0.30 4.29 6,700 7,000 7,000 100 700,000
15/02/2023 6,700 0.20 2.99 6,500 6,700 5,900 500 3,350,000
14/02/2023 6,500 -0.70 -10.77 7,200 6,600 6,500 1,000 6,500,000
13/02/2023 7,200 -0.70 -9.72 7,900 8,500 7,200 5,800 41,760,000
10/02/2023 7,900 -0.80 -10.13 8,700 7,900 7,900 1,500 11,850,000
09/02/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
08/02/2023 8,700 0.50 5.75 8,200 8,700 8,700 100 870,000
07/02/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
06/02/2023 8,200 0.10 1.22 8,100 8,200 8,200 100 820,000
03/02/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
02/02/2023 8,100 -0.10 -1.23 8,200 8,300 7,400 2,700 21,870,000
01/02/2023 8,200 0.20 2.44 8,000 8,300 7,500 1,500 12,300,000
31/01/2023 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 700 5,600,000
30/01/2023 8,000 -0.80 -10.00 8,800 9,300 8,000 1,700 13,600,000
27/01/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
19/01/2023 8,800 0.70 7.95 8,100 8,800 8,800 100 880,000
18/01/2023 8,100 0.70 8.64 7,400 8,100 8,100 400 3,240,000
17/01/2023 7,400 0.60 8.11 6,800 7,400 7,400 100 740,000
16/01/2023 6,800 -0.70 -10.29 7,500 8,000 6,800 900 6,120,000
13/01/2023 7,500 -0.80 -10.67 8,300 9,100 7,500 700 5,250,000
12/01/2023 8,300 0.70 8.43 7,600 8,300 8,300 300 2,490,000
11/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
10/01/2023 7,600 0.50 6.58 7,100 7,600 7,600 100 760,000
09/01/2023 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
06/01/2023 7,100 0.50 7.04 6,600 7,100 7,100 100 710,000
05/01/2023 6,600 0.50 7.58 6,100 6,600 6,600 100 660,000
04/01/2023 6,100 -0.60 -9.84 6,700 6,100 6,100 300 1,830,000
03/01/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
30/12/2022 6,700 0.50 7.46 6,200 6,700 6,700 100 670,000
29/12/2022 6,200 0.30 4.84 5,900 6,200 6,200 100 620,000
28/12/2022 5,900 0.50 8.47 5,400 5,900 5,900 900 5,310,000
27/12/2022 5,400 0.40 7.41 5,000 5,400 4,500 3,400 18,360,000
26/12/2022 5,000 -0.50 -10.00 5,500 5,000 5,000 9,900 49,500,000
23/12/2022 5,500 0.10 1.82 5,400 5,500 5,500 900 4,950,000
22/12/2022 5,400 -0.50 -9.26 5,900 5,400 5,400 100 540,000
21/12/2022 5,900 -0.60 -10.17 6,500 5,900 5,900 1,300 7,670,000
20/12/2022 6,500 -0.70 -10.77 7,200 6,500 6,500 100 650,000
19/12/2022 7,200 0.30 4.17 6,900 7,200 6,300 300 2,160,000
15/12/2022 7,600 -0.80 -10.53 8,400 7,600 7,600 100 760,000
14/12/2022 8,400 0.60 7.14 7,800 8,400 7,100 3,500 29,400,000
13/12/2022 7,800 -0.80 -10.26 8,600 7,800 7,800 100 780,000
12/12/2022 8,600 0.60 6.98 8,000 8,700 8,600 900 7,740,000
09/12/2022 8,000 0.00 ■■ 0.00 8,000 8,700 8,000 300 2,400,000
08/12/2022 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
07/12/2022 8,000 0.60 7.50 7,400 8,100 7,900 4,800 38,400,000
06/12/2022 7,400 0.50 6.76 6,900 7,400 6,900 700 5,180,000
05/12/2022 6,900 0.60 8.70 6,300 6,900 6,900 600 4,140,000
02/12/2022 6,300 0.50 7.94 5,800 6,300 5,300 1,100 6,930,000
01/12/2022 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
30/11/2022 5,800 0.20 3.45 5,600 6,000 5,800 800 4,640,000
29/11/2022 5,600 0.40 7.14 5,200 5,600 5,600 200 1,120,000
28/11/2022 5,200 0.20 3.85 5,000 5,500 5,200 1,100 5,720,000
25/11/2022 5,000 -0.50 -10.00 5,500 5,000 5,000 7,700 38,500,000
24/11/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 2,200 12,100,000
23/11/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
22/11/2022 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 2,500 13,750,000
21/11/2022 5,500 -0.30 -5.45 5,800 5,500 5,500 100 550,000
18/11/2022 5,800 -0.60 -10.34 6,400 0 0 0 0
17/11/2022 5,800 -0.60 -10.34 6,400 5,800 5,800 100 580,000
16/11/2022 6,400 -0.70 -10.94 7,100 6,400 6,400 100 640,000
15/11/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
14/11/2022 7,100 -0.70 -9.86 7,800 7,100 7,100 100 710,000
11/11/2022 7,800 0.70 8.97 7,100 7,800 7,800 100 780,000
10/11/2022 7,100 0.60 8.45 6,500 7,100 6,000 200 1,420,000
09/11/2022 6,500 -0.70 -10.77 7,200 7,900 6,500 400 2,600,000
08/11/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
07/11/2022 7,200 -0.70 -9.72 7,900 7,200 7,200 100 720,000
04/11/2022 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
03/11/2022 7,900 -0.80 -10.13 8,700 7,900 7,900 100 790,000
02/11/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,000 200 1,740,000
01/11/2022 8,700 -0.90 -10.34 9,600 8,700 8,700 100 870,000
31/10/2022 9,600 -1.00 -10.42 10,600 9,600 9,600 100 960,000
28/10/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
27/10/2022 10,600 -1.10 -10.38 11,700 10,600 10,600 100 1,060,000
26/10/2022 11,700 -1.20 -10.26 12,900 11,700 11,700 100 1,170,000
25/10/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
24/10/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
21/10/2022 12,900 -1.40 -10.85 14,300 12,900 12,900 100 1,290,000
20/10/2022 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
19/10/2022 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
18/10/2022 14,300 -1.50 -10.49 15,800 14,300 14,300 100 1,430,000
17/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
14/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
13/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
12/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
11/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
07/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
06/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
05/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
04/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
03/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
30/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
29/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
28/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
27/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
26/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
23/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
22/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
21/09/2022 15,800 1.40 8.86 14,400 15,800 15,800 100 1,580,000
20/09/2022 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
19/09/2022 14,400 -1.60 -11.11 16,000 14,500 14,400 38,400 552,960,000
16/09/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
15/09/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
14/09/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
13/09/2022 16,000 1.40 8.75 14,600 16,000 16,000 200 3,200,000
12/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
09/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
08/09/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
07/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
06/09/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
05/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
31/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
30/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
29/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
26/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
25/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
24/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
23/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
22/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
19/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
18/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
17/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
16/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
15/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
12/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
11/08/2022 14,600 1.30 8.90 13,300 14,600 14,600 100 1,460,000
10/08/2022 13,300 0.00 ■■ 0.00 13,300 0 0 0 0
09/08/2022 13,300 -1.40 -10.53 14,700 14,700 13,300 1,100 14,630,000
08/08/2022 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
05/08/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 500 7,350,000
04/08/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 1,400 20,580,000
03/08/2022 14,700 -1.50 -10.20 16,200 14,700 14,700 400 5,880,000
02/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
01/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
29/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
28/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
27/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
26/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
25/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
22/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
21/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
20/07/2022 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,000 16,200,000
19/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
18/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
15/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
14/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
13/07/2022 16,200 -1.80 -11.11 18,000 16,200 16,200 300 4,860,000
12/07/2022 18,000 1.50 8.33 16,500 18,000 18,000 100 1,800,000
11/07/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
08/07/2022 16,500 -1.50 -9.09 18,000 16,500 16,500 100 1,650,000
07/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
06/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
05/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
04/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
01/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
30/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
29/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
28/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
27/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
24/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
23/06/2022 18,000 -1.80 -10.00 19,800 18,200 18,000 500 9,000,000
22/06/2022 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
21/06/2022 19,800 -2.10 -10.61 21,900 19,800 19,800 100 1,980,000
20/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
17/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
16/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
15/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
14/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
13/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
10/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
09/06/2022 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 200 4,380,000
08/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
07/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
06/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
03/06/2022 21,900 1.90 8.68 20,000 21,900 19,000 600 13,140,000
02/06/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
01/06/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
31/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
30/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
27/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
26/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
25/05/2022 20,000 0.00 ■■ 0.00 20,000 20,000 18,200 300 6,000,000
24/05/2022 20,000 -0.30 -1.50 20,300 20,000 20,000 100 2,000,000
23/05/2022 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 1,000 20,300,000
20/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
19/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
18/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
17/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
16/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
13/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
12/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
11/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
10/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
09/05/2022 20,300 -2.20 -10.84 22,500 20,300 20,300 2,700 54,810,000
29/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
28/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
27/04/2022 22,500 -2.50 -11.11 25,000 22,500 22,500 5,300 119,250,000
26/04/2022 25,000 1.80 7.20 23,200 25,000 23,800 3,000 75,000,000
25/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
23/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
22/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
21/04/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 280 6,300,000
20/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
19/04/2022 22,500 -0.30 -1.33 22,800 22,500 22,500 20 450,000
18/04/2022 22,800 -0.80 -3.51 23,600 23,000 22,800 30 684,000
16/04/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
15/04/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
14/04/2022 23,600 -0.10 -0.42 23,700 23,700 23,600 600 14,160,000
13/04/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
12/04/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
08/04/2022 23,700 -2.30 -9.70 26,000 23,700 23,700 200 4,740,000
07/04/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
06/04/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
05/04/2022 26,000 0.90 3.46 25,100 26,000 22,600 2,700 70,200,000
04/04/2022 25,100 -0.10 -0.40 25,200 25,100 25,100 1,000 25,100,000
01/04/2022 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 300 7,560,000
31/03/2022 25,200 0.00 ■■ 0.00 25,200 25,200 25,100 1,200 30,240,000
30/03/2022 25,200 0.00 ■■ 0.00 25,200 0 0 0 0
29/03/2022 25,200 0.00 ■■ 0.00 25,200 0 0 0 0
28/03/2022 25,200 -0.10 -0.40 25,300 25,200 25,100 300 7,560,000
25/03/2022 25,300 0.20 0.79 25,100 25,300 25,100 800 20,240,000
24/03/2022 25,100 -0.10 -0.40 25,200 25,100 25,100 1,000 25,100,000
23/03/2022 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 100 2,520,000
22/03/2022 25,200 -0.10 -0.40 25,300 25,200 25,000 500 12,600,000
21/03/2022 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 500 12,650,000
18/03/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
17/03/2022 25,300 -1.00 -3.95 26,300 25,300 25,000 700 17,710,000
16/03/2022 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 1,100 28,930,000
15/03/2022 26,300 0.80 3.04 25,500 26,300 26,000 3,100 81,530,000
14/03/2022 25,500 0.00 ■■ 0.00 25,500 0 0 0 0
11/03/2022 25,500 0.00 ■■ 0.00 25,500 0 0 0 0
10/03/2022 25,500 0.30 1.18 25,200 25,500 25,500 100 2,550,000
09/03/2022 25,200 -0.90 -3.57 26,100 25,200 25,200 900 22,680,000
08/03/2022 26,100 0.00 ■■ 0.00 26,100 0 0 0 0
07/03/2022 26,100 0.90 3.45 25,200 26,100 25,300 2,000 52,200,000
04/03/2022 25,200 -0.10 -0.40 25,300 25,300 25,200 300 7,560,000
03/03/2022 25,300 -1.60 -6.32 26,900 25,300 25,200 600 15,180,000
02/03/2022 26,900 1.60 5.95 25,300 26,900 26,900 100 2,690,000
01/03/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
28/02/2022 25,300 -0.50 -1.98 25,800 26,000 25,300 400 10,120,000
25/02/2022 25,800 -1.70 -6.59 27,500 27,400 25,800 600 15,480,000
24/02/2022 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
23/02/2022 27,500 0.00 ■■ 0.00 27,500 27,500 26,000 3,500 96,250,000
22/02/2022 27,500 0.40 1.45 27,100 27,500 27,100 300 8,250,000
21/02/2022 27,100 0.10 0.37 27,000 27,300 26,000 3,400 92,140,000
18/02/2022 27,000 0.90 3.33 26,100 27,100 26,300 3,800 102,600,000
17/02/2022 26,100 0.30 1.15 25,800 26,100 25,800 1,100 28,710,000
16/02/2022 25,800 -1.10 -4.26 26,900 25,800 25,500 300 7,740,000
15/02/2022 26,900 -0.20 -0.74 27,100 27,100 26,900 1,000 26,900,000
14/02/2022 27,100 0.20 0.74 26,900 27,100 27,100 900 24,390,000
11/02/2022 26,900 1.60 5.95 25,300 26,900 26,900 100 2,690,000
10/02/2022 25,300 -2.20 -8.70 27,500 27,500 25,300 5,500 139,150,000
09/02/2022 27,500 0.00 ■■ 0.00 27,500 27,500 25,100 1,200 33,000,000
08/02/2022 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
07/02/2022 27,500 0.50 1.82 27,000 27,500 25,000 300 8,250,000
28/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
27/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
26/01/2022 27,000 0.10 0.37 26,900 27,000 27,000 500 13,500,000
25/01/2022 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 200 5,380,000
24/01/2022 26,900 0.00 ■■ 0.00 26,900 26,900 26,800 300 8,070,000
21/01/2022 26,900 0.00 ■■ 0.00 26,900 0 0 0 0
20/01/2022 26,900 0.00 ■■ 0.00 26,900 0 0 0 0
19/01/2022 26,900 0.00 ■■ 0.00 26,900 0 0 0 0
18/01/2022 26,900 1.80 6.69 25,100 26,900 26,900 100 2,690,000
17/01/2022 25,100 0.00 ■■ 0.00 25,100 25,200 25,100 12,100 303,710,000
14/01/2022 25,100 0.00 ■■ 0.00 25,100 0 0 0 0
13/01/2022 25,100 0.00 ■■ 0.00 25,100 0 0 0 0
12/01/2022 25,100 -1.90 -7.57 27,000 28,000 25,100 1,400 35,140,000
11/01/2022 27,000 0.40 1.48 26,600 27,000 27,000 200 5,400,000
10/01/2022 26,600 0.50 1.88 26,100 28,300 26,600 200 5,320,000
07/01/2022 26,100 0.00 ■■ 0.00 26,100 0 0 0 0
06/01/2022 26,100 -0.20 -0.77 26,300 27,000 26,100 2,700 70,470,000
05/01/2022 26,300 -0.90 -3.42 27,200 26,800 26,300 3,100 81,530,000
04/01/2022 27,200 1.10 4.04 26,100 27,200 26,100 600 16,320,000
31/12/2021 26,100 0.10 0.38 26,000 27,500 26,100 1,400 36,540,000
30/12/2021 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
29/12/2021 26,000 -0.30 -1.15 26,300 26,000 26,000 100 2,600,000
22/12/2021 25,500 -1.20 -4.71 26,700 25,500 25,500 300 7,650,000
21/12/2021 26,700 0.20 0.75 26,500 26,700 26,600 1,000 26,700,000
20/12/2021 26,500 0.10 0.38 26,400 26,500 26,500 1,000 26,500,000
17/12/2021 26,400 0.50 1.89 25,900 27,600 25,900 4,700 124,080,000
16/12/2021 25,900 -25.90 -100.00 25,900 0 0 0 0
15/12/2021 25,900 -0.10 -0.39 26,000 25,900 25,900 1,000 25,900,000
14/12/2021 26,000 -0.10 -0.38 26,100 26,000 25,900 1,200 31,200,000
13/12/2021 26,100 0.20 0.77 25,900 26,100 24,600 200 5,220,000
10/12/2021 25,900 -25.90 -100.00 25,900 0 0 0 0
09/12/2021 25,900 -25.90 -100.00 25,900 0 0 0 0
08/12/2021 25,900 -0.10 -0.39 26,000 25,900 25,900 200 5,180,000
07/12/2021 26,000 -26.00 -100.00 26,000 0 0 0 0
06/12/2021 26,000 -26.00 -100.00 26,000 0 0 0 0
03/12/2021 26,000 -26.00 -100.00 26,000 0 0 0 0
02/12/2021 26,000 -26.00 -100.00 26,000 0 0 0 0
01/12/2021 26,000 1.00 3.85 25,000 26,000 26,000 100 2,600,000
30/11/2021 25,000 -1.00 -4.00 26,000 26,000 25,000 7,500 187,500,000
29/11/2021 26,000 -0.40 -1.54 26,400 26,000 25,300 400 10,400,000
26/11/2021 26,400 -26.40 -100.00 26,400 0 0 0 0
25/11/2021 26,400 0.60 2.27 25,800 26,400 25,900 3,900 102,960,000
24/11/2021 25,800 0.80 3.10 25,000 25,800 25,000 300 7,740,000
23/11/2021 25,000 0.20 0.80 24,800 25,000 24,800 200 5,000,000
22/11/2021 24,800 -0.30 -1.21 25,100 25,000 24,800 2,100 52,080,000
19/11/2021 25,100 -1.20 -4.78 26,300 25,900 25,100 1,900 47,690,000
18/11/2021 26,300 -0.10 -0.38 26,400 26,300 25,500 600 15,780,000
17/11/2021 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 100 2,640,000
16/11/2021 26,400 -0.40 -1.52 26,800 27,000 26,400 600 15,840,000
15/11/2021 26,800 -0.60 -2.24 27,400 27,400 25,100 3,400 91,120,000
12/11/2021 27,400 -0.60 -2.19 28,000 28,000 26,000 1,400 38,360,000
11/11/2021 28,000 -0.40 -1.43 28,400 28,400 26,600 300 8,400,000
10/11/2021 28,400 -0.10 -0.35 28,500 28,500 28,400 300 8,520,000
09/11/2021 28,500 2.50 8.77 26,000 28,500 26,200 7,100 202,350,000
08/11/2021 26,000 0.80 3.08 25,200 26,000 25,000 11,800 306,800,000
05/11/2021 25,200 -0.10 -0.40 25,300 25,200 25,200 200 5,040,000
04/11/2021 25,300 0.00 ■■ 0.00 25,300 25,400 25,200 320 8,096,000
03/11/2021 25,300 0.10 0.40 25,200 25,300 25,200 1,400 35,420,000
02/11/2021 25,200 -0.50 -1.98 25,700 25,700 25,200 2,100 52,920,000
01/11/2021 25,700 0.20 0.78 25,500 25,700 25,200 7,200 185,040,000
29/10/2021 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 1,400 35,700,000
28/10/2021 25,500 0.20 0.78 25,300 25,500 25,000 1,000 25,500,000
27/10/2021 25,300 0.10 0.40 25,200 25,300 25,000 220 5,566,000
26/10/2021 25,200 -0.20 -0.79 25,400 25,800 25,200 7,800 196,560,000
25/10/2021 25,400 -0.60 -2.36 26,000 26,800 25,400 1,100 27,940,000
22/10/2021 26,000 -26.00 -100.00 26,000 0 0 0 0
21/10/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 600 15,600,000
20/10/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 800 20,800,000
19/10/2021 26,000 -0.20 -0.77 26,200 26,000 26,000 300 7,800,000
18/10/2021 26,200 -0.10 -0.38 26,300 26,200 26,100 2,900 75,980,000
15/10/2021 26,300 -1.50 -5.70 27,800 27,500 26,000 2,400 63,120,000
14/10/2021 27,800 -27.80 -100.00 27,800 0 0 0 0
13/10/2021 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 600 16,680,000
12/10/2021 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 100 2,780,000
11/10/2021 27,800 0.50 1.80 27,300 27,800 25,100 1,700 47,260,000
08/10/2021 27,300 -27.30 -100.00 27,300 0 0 0 0
07/10/2021 27,300 -0.20 -0.73 27,500 27,300 27,200 900 24,570,000
06/10/2021 27,500 -0.30 -1.09 27,800 27,500 27,500 100 2,750,000
05/10/2021 27,800 0.80 2.88 27,000 28,000 26,800 800 22,240,000
04/10/2021 27,000 -27.00 -100.00 26,900 0 0 0 0
01/10/2021 27,000 0.10 0.37 26,900 27,000 25,500 2,600 70,200,000
30/09/2021 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,800 48,420,000
29/09/2021 26,900 0.10 0.37 26,800 26,900 26,900 1,500 40,350,000
28/09/2021 26,800 -1.40 -5.22 28,200 26,800 26,800 1,500 40,200,000
27/09/2021 28,200 0.00 ■■ 0.00 28,200 28,200 27,900 1,300 36,660,000
24/09/2021 28,200 -0.20 -0.71 28,400 28,200 26,400 1,800 50,760,000
23/09/2021 28,400 -28.40 -100.00 28,400 0 0 0 0
22/09/2021 28,400 1.60 5.63 26,800 28,400 26,300 700 19,880,000
21/09/2021 26,800 0.10 0.37 26,700 26,800 26,800 2,800 75,040,000
20/09/2021 26,700 0.70 2.62 26,000 26,700 25,500 3,500 93,450,000
17/09/2021 26,000 -0.50 -1.92 26,500 26,500 26,000 2,800 72,800,000
16/09/2021 26,500 -0.20 -0.75 26,700 26,900 26,500 1,100 29,150,000
15/09/2021 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 500 13,350,000
14/09/2021 26,700 -0.30 -1.12 27,000 26,700 25,400 1,900 50,730,000
13/09/2021 27,000 -0.50 -1.85 27,500 27,000 27,000 200 5,400,000
10/09/2021 27,500 -27.50 -100.00 27,500 0 0 0 0
09/09/2021 27,500 1.10 4.00 26,400 27,900 26,400 3,500 96,250,000
08/09/2021 26,400 -1.10 -4.17 27,500 26,400 26,300 1,900 50,160,000
07/09/2021 27,500 0.20 0.73 27,300 27,500 26,200 3,300 90,750,000
06/09/2021 27,300 -0.70 -2.56 28,000 28,000 26,500 4,700 128,310,000
01/09/2021 28,000 -1.00 -3.57 29,000 28,300 28,000 5,100 142,800,000
31/08/2021 29,000 2.60 8.97 26,400 29,000 26,400 3,600 104,400,000
30/08/2021 26,400 2.30 8.71 24,100 26,400 24,100 3,600 95,040,000
27/08/2021 24,100 -2.10 -8.71 26,200 26,200 24,100 12,000 289,200,000
26/08/2021 26,200 -2.10 -8.02 28,300 28,000 26,200 400 10,480,000
25/08/2021 28,300 -1.40 -4.95 29,700 28,300 28,000 500 14,150,000
24/08/2021 29,700 -1.30 -4.38 31,000 29,700 28,000 2,700 80,190,000
23/08/2021 31,000 -0.80 -2.58 31,800 31,000 29,100 1,500 46,500,000
20/08/2021 31,800 -31.80 -100.00 31,800 0 0 0 0
19/08/2021 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 300 9,540,000
18/08/2021 31,800 -0.20 -0.63 32,000 31,800 31,800 100 3,180,000
17/08/2021 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
16/08/2021 32,000 2.00 6.25 30,000 32,000 30,000 1,700 54,400,000
13/08/2021 30,000 -0.50 -1.67 30,500 32,400 30,000 700 21,000,000
12/08/2021 30,500 -2.40 -7.87 32,900 30,500 30,500 1,500 45,750,000
11/08/2021 32,900 2.00 6.08 30,900 33,000 30,900 2,700 88,830,000
10/08/2021 30,900 -2.60 -8.41 33,500 32,900 30,500 4,300 132,870,000
09/08/2021 33,500 -33.50 -100.00 33,500 0 0 0 0
06/08/2021 33,500 0.60 1.79 32,900 33,500 33,500 100 3,350,000
05/08/2021 32,900 0.90 2.74 32,000 33,500 29,100 6,500 213,850,000
04/08/2021 32,000 -3.00 -9.38 35,000 35,000 31,500 11,100 355,200,000
03/08/2021 35,000 1.70 4.86 33,300 35,000 33,300 400 14,000,000
02/08/2021 33,300 -33.30 -100.00 33,300 0 0 0 0
30/07/2021 33,300 -0.20 -0.60 33,500 33,500 31,200 500 16,650,000
29/07/2021 33,500 -1.50 -4.48 35,000 33,500 32,500 13,500 452,250,000
28/07/2021 35,000 2.00 5.71 33,000 35,000 30,800 63,000 2,205,000,000
27/07/2021 33,000 1.20 3.64 31,800 33,000 31,200 31,300 1,032,900,000
26/07/2021 31,800 1.20 3.77 28,000 31,800 28,900 9,600 305,280,000
23/07/2021 30,600 2.60 8.50 28,000 30,800 27,900 14,000 428,400,000
22/07/2021 28,000 -1.50 -5.36 29,500 30,500 28,000 23,400 655,200,000
21/07/2021 29,500 -0.30 -1.02 29,800 30,000 29,100 2,000 59,000,000
20/07/2021 29,800 1.00 3.36 28,800 30,000 29,500 1,800 53,640,000
19/07/2021 28,800 1.80 6.25 27,000 28,800 27,300 23,700 682,560,000
16/07/2021 27,000 -0.70 -2.59 27,700 27,000 25,500 1,500 40,500,000
15/07/2021 27,700 0.00 ■■ 0.00 27,700 27,700 25,500 2,100 58,170,000
14/07/2021 27,700 2.40 8.66 25,300 27,700 24,300 10,300 285,310,000
13/07/2021 25,300 -0.70 -2.77 26,000 25,300 24,200 1,600 40,480,000
12/07/2021 26,000 -0.70 -2.69 26,700 26,000 25,000 1,700 44,200,000
09/07/2021 26,700 -2.40 -8.99 29,100 29,000 26,700 4,200 112,140,000
08/07/2021 29,100 2.00 6.87 27,100 29,800 27,100 17,500 509,250,000
07/07/2021 27,100 2.40 8.86 24,700 27,100 24,200 20,900 566,390,000
06/07/2021 24,700 0.40 1.62 24,300 26,700 24,300 60,900 1,504,230,000
05/07/2021 24,300 1.30 5.35 23,000 24,500 23,000 14,600 354,780,000
02/07/2021 23,000 0.60 2.61 22,400 24,600 23,000 107,500 2,472,500,000
01/07/2021 22,400 -0.80 -3.57 23,200 24,000 22,400 22,500 504,000,000
30/06/2021 23,200 -1.00 -4.31 24,200 24,600 23,200 39,600 918,720,000
29/06/2021 24,200 0.20 0.83 24,000 24,300 23,800 28,900 699,380,000
28/06/2021 24,000 0.90 3.75 23,100 24,000 22,200 83,600 2,006,400,000
25/06/2021 23,100 -0.10 -0.43 23,200 23,500 22,100 5,100 117,810,000
24/06/2021 23,200 -0.20 -0.86 23,400 23,300 23,100 8,200 190,240,000
23/06/2021 23,400 0.20 0.85 23,200 23,500 22,100 22,900 535,860,000
22/06/2021 23,200 0.10 0.43 23,100 23,800 22,600 111,600 2,589,120,000
21/06/2021 23,100 0.70 3.03 22,400 23,600 23,000 125,900 2,908,290,000
18/06/2021 22,400 2.00 8.93 20,400 22,400 21,400 165,300 3,702,720,000
17/06/2021 20,400 0.10 0.49 20,300 22,300 20,300 167,200 3,410,880,000
16/06/2021 20,300 -0.20 -0.99 20,500 22,000 20,300 89,000 1,806,700,000
15/06/2021 20,200 -0.10 -0.50 20,300 20,400 20,000 15,700 317,140,000
14/06/2021 20,300 0.00 ■■ 0.00 20,300 20,300 19,500 23,000 466,900,000
11/06/2021 20,300 -0.60 -2.96 20,900 21,000 20,100 62,800 1,274,840,000
10/06/2021 20,900 0.60 2.87 20,300 21,000 19,200 153,600 3,210,240,000
09/06/2021 20,300 0.30 1.48 20,000 20,400 18,600 215,200 4,368,560,000
08/06/2021 20,000 1.00 5.00 19,000 20,900 17,800 189,600 3,792,000,000
07/06/2021 19,000 1.70 8.95 17,300 19,000 16,600 461,500 8,768,500,000
04/06/2021 17,300 1.50 8.67 15,800 17,300 15,500 269,500 4,662,350,000
03/06/2021 16,800 1.00 5.95 15,800 17,300 16,000 247,500 4,158,000,000
02/06/2021 15,800 1.40 8.86 14,400 15,800 14,500 253,300 4,002,140,000
01/06/2021 14,400 0.50 3.47 13,900 14,800 13,700 269,600 3,882,240,000
31/05/2021 13,900 -0.10 -0.72 14,000 14,500 13,500 161,300 2,242,070,000
28/05/2021 14,000 0.00 ■■ 0.00 14,000 14,000 13,000 112,700 1,577,800,000
27/05/2021 14,000 -0.40 -2.86 14,400 14,400 13,700 50,000 700,000,000
26/05/2021 14,400 0.10 0.69 14,300 14,500 13,900 52,200 751,680,000
25/05/2021 14,300 0.60 4.20 13,700 14,500 13,700 51,900 742,170,000
24/05/2021 13,700 -0.10 -0.73 13,800 14,200 13,700 66,800 915,160,000
21/05/2021 13,800 -0.30 -2.17 14,100 14,200 13,200 58,300 804,540,000
20/05/2021 14,100 -0.90 -6.38 15,000 14,800 13,900 110,700 1,560,870,000
19/05/2021 15,000 -0.20 -1.33 15,200 15,400 14,800 50,400 756,000,000
18/05/2021 15,200 0.20 1.32 15,000 15,500 15,000 121,100 1,840,720,000
17/05/2021 15,000 -0.90 -6.00 15,900 15,900 15,000 73,600 1,104,000,000
14/05/2021 15,900 0.60 3.77 15,300 15,900 15,200 116,600 1,853,940,000
13/05/2021 15,300 -0.60 -3.92 15,900 15,900 15,300 68,700 1,051,110,000
12/05/2021 15,900 -0.30 -1.89 16,200 16,100 15,600 79,600 1,265,640,000
11/05/2021 16,200 -0.40 -2.47 16,600 16,800 16,000 116,200 1,882,440,000
10/05/2021 16,600 0.80 4.82 15,800 16,900 15,900 191,100 3,172,260,000
07/05/2021 15,800 0.70 4.43 15,100 16,100 14,800 85,900 1,357,220,000
06/05/2021 15,100 0.10 0.66 15,000 15,100 14,600 66,800 1,008,680,000
05/05/2021 15,000 -0.30 -2.00 15,300 15,400 14,800 98,500 1,477,500,000
04/05/2021 15,000 -0.80 -5.33 15,800 15,800 14,700 60,500 907,500,000
29/04/2021 15,800 0.10 0.63 15,700 16,200 15,500 52,800 834,240,000
28/04/2021 15,700 -0.60 -3.82 16,300 16,300 15,700 70,500 1,106,850,000
27/04/2021 16,300 0.30 1.84 16,000 16,400 15,200 78,900 1,286,070,000
26/04/2021 16,000 -0.90 -5.63 16,900 17,200 16,000 55,500 888,000,000
23/04/2021 16,900 -1.10 -6.51 18,000 17,000 16,200 299,900 5,068,310,000
22/04/2021 18,000 -1.90 -10.56 19,900 20,000 18,000 144,900 2,608,200,000
20/04/2021 19,900 0.40 2.01 19,500 20,900 18,800 173,900 3,460,610,000
19/04/2021 19,500 1.70 8.72 17,800 19,500 18,500 211,400 4,122,300,000
16/04/2021 17,800 1.60 8.99 16,200 17,800 16,400 517,600 9,213,280,000
15/04/2021 16,200 0.50 3.09 15,700 16,200 15,700 91,000 1,474,200,000
14/04/2021 15,700 0.10 0.64 15,600 16,300 15,400 181,600 2,851,120,000
13/04/2021 15,600 -0.50 -3.21 16,100 16,100 15,500 103,300 1,611,480,000
12/04/2021 16,100 -0.10 -0.62 16,200 16,400 15,900 193,400 3,113,740,000
09/04/2021 16,200 0.70 4.32 15,500 16,200 15,300 67,800 1,098,360,000
08/04/2021 16,200 0.10 0.62 16,100 16,500 15,900 118,500 1,919,700,000
07/04/2021 16,100 0.20 1.24 15,900 16,100 15,500 72,300 1,164,030,000
06/04/2021 15,900 -0.20 -1.26 16,100 16,100 15,800 25,800 410,220,000
05/04/2021 16,100 0.20 1.24 16,300 16,100 15,800 58,800 946,680,000
02/04/2021 15,900 -0.40 -2.52 16,300 16,200 15,700 61,200 973,080,000
01/04/2021 16,300 0.20 1.23 16,100 16,400 15,800 97,700 1,592,510,000
31/03/2021 16,100 1.10 6.83 15,000 16,200 15,000 280,700 4,519,270,000
30/03/2021 15,000 -0.20 -1.33 15,200 15,200 14,900 29,900 448,500,000
29/03/2021 15,200 0.40 2.63 14,800 15,400 14,700 56,600 860,320,000
26/03/2021 14,800 -0.30 -2.03 15,100 15,000 14,400 45,800 677,840,000
25/03/2021 15,100 -0.70 -4.64 15,800 15,500 14,900 66,900 1,010,190,000
24/03/2021 15,800 0.70 4.43 15,100 16,500 14,500 220,200 3,479,160,000
23/03/2021 15,100 1.30 8.61 13,800 15,100 14,200 207,000 3,125,700,000
22/03/2021 13,800 0.10 0.72 13,700 14,200 13,700 59,400 819,720,000
19/03/2021 13,700 -0.30 -2.19 14,000 14,100 13,700 36,400 498,680,000
18/03/2021 14,000 0.20 1.43 13,800 14,500 13,800 41,400 579,600,000
17/03/2021 13,800 -0.20 -1.45 14,000 14,000 13,800 23,200 320,160,000
16/03/2021 14,000 -0.20 -1.43 14,200 14,100 13,700 39,700 555,800,000
15/03/2021 14,200 -0.10 -0.70 14,300 14,300 13,900 63,200 897,440,000
12/03/2021 14,300 -0.30 -2.10 14,600 14,600 14,100 34,900 499,070,000
11/03/2021 14,600 0.20 1.37 14,400 15,100 14,000 54,200 791,320,000
10/03/2021 14,400 -0.30 -2.08 14,700 15,000 13,600 54,200 780,480,000
09/03/2021 14,700 0.70 4.76 14,000 15,200 14,100 107,400 1,578,780,000
08/03/2021 14,000 1.20 8.57 12,800 14,000 12,900 146,100 2,045,400,000
05/03/2021 12,800 -0.20 -1.56 13,000 13,200 12,800 55,200 706,560,000
04/03/2021 13,000 -0.40 -3.08 13,400 13,800 12,700 26,800 348,400,000
03/03/2021 13,400 1.10 8.21 12,300 13,500 12,300 102,600 1,374,840,000
02/03/2021 12,300 -0.50 -4.07 12,800 12,800 12,300 125,300 1,541,190,000
01/03/2021 12,800 -0.20 -1.56 13,000 14,100 12,800 35,000 448,000,000
26/02/2021 13,000 1.10 8.46 11,900 13,000 12,500 133,400 1,734,200,000
25/02/2021 11,900 1.00 8.40 10,900 11,900 10,600 86,000 1,023,400,000
24/02/2021 10,900 -0.10 -0.92 11,000 11,000 10,800 12,800 139,520,000
23/02/2021 11,000 0.10 0.91 10,900 11,000 10,900 7,500 82,500,000
22/02/2021 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 12,500 136,250,000
19/02/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 3,200 35,200,000
18/02/2021 11,000 -0.30 -2.73 11,300 11,000 10,900 7,400 81,400,000
17/02/2021 11,300 0.20 1.77 11,100 11,500 10,800 18,900 213,570,000
09/02/2021 11,100 0.50 4.50 10,600 11,100 10,400 15,700 174,270,000
08/02/2021 10,600 -0.60 -5.66 10,800 11,300 10,600 46,700 495,020,000
05/02/2021 11,200 0.40 3.57 10,800 11,300 10,800 14,400 161,280,000
05/01/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 500 3,900,000
04/01/2021 7,800 -0.10 -1.28 7,900 7,900 7,500 4,600 35,880,000
31/12/2020 7,900 0.10 1.27 7,800 7,900 7,800 1,100 8,690,000
30/12/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,400 18,720,000
29/12/2020 7,800 0.20 2.56 7,600 7,800 7,700 180 1,404,000
28/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 110 836,000
27/12/2020 7,600 -0.30 -3.95 7,900 7,600 7,500 560 4,256,000
25/12/2020 7,600 -0.30 -3.95 7,900 7,600 7,500 560 4,256,000
24/12/2020 7,900 0.10 1.27 7,800 7,900 7,400 90 711,000
23/12/2020 7,800 0.20 2.56 7,600 7,800 7,600 550 4,290,000
22/12/2020 7,600 0.10 1.32 7,500 7,600 7,500 540 4,104,000
21/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 120 900,000
20/12/2020 7,500 0.30 4.00 7,200 7,500 7,200 370 2,775,000
18/12/2020 7,500 0.30 4.00 7,200 7,500 7,200 370 2,775,000
17/12/2020 7,200 -0.50 -6.94 7,700 7,400 7,100 750 5,400,000
16/12/2020 7,700 0.60 7.79 7,100 7,800 7,100 860 6,622,000
15/12/2020 7,100 0.10 1.41 7,000 7,100 7,000 1,400 9,940,000
14/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,120 7,840,000
13/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 260 1,820,000
11/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 260 1,820,000
10/12/2020 7,000 -0.70 -10.00 7,700 7,900 7,000 330 2,310,000
09/12/2020 7,700 0.20 2.60 7,500 7,700 7,700 110 847,000
08/12/2020 7,500 -0.30 -4.00 7,800 7,500 7,300 470 3,525,000
07/12/2020 7,800 0.50 6.41 7,300 7,900 7,300 420 3,276,000
04/12/2020 8,000 0.10 1.25 7,900 8,000 8,000 100 800,000
03/12/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 230 1,817,000
02/12/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 230 1,817,000
01/12/2020 7,900 0.40 5.06 7,500 7,900 7,900 10 79,000
30/11/2020 7,500 -0.40 -5.33 7,900 7,500 7,500 3,200 24,000,000
27/11/2020 7,900 0.40 5.06 7,500 7,900 7,900 100 790,000
26/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
25/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
24/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
23/11/2020 7,500 0.30 4.00 7,200 7,500 7,200 200 1,500,000
20/11/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
19/11/2020 7,200 0.20 2.78 7,000 7,300 7,200 3,100 22,320,000
18/11/2020 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 270 1,890,000
17/11/2020 7,000 0.50 7.14 6,500 7,000 6,600 1,020 7,140,000
16/11/2020 6,500 -0.30 -4.62 6,800 6,500 6,500 500 3,250,000
13/11/2020 6,800 0.40 5.88 6,400 6,800 6,400 200 1,360,000
12/11/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 700 4,480,000
11/11/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 300 1,920,000
10/11/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
09/11/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
06/11/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 1,150 7,360,000
05/11/2020 6,400 0.20 3.13 6,200 6,400 6,400 100 640,000
04/11/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
03/11/2020 6,200 -0.50 -8.06 6,700 6,200 6,200 500 3,100,000
02/11/2020 6,700 0.50 7.46 6,200 6,700 6,700 10 67,000
30/10/2020 6,200 -0.20 -3.23 6,400 6,200 6,200 1,000 6,200,000
29/10/2020 6,400 0.50 7.81 5,900 6,400 6,400 30,600 195,840,000
28/10/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
27/10/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 780 4,602,000
26/10/2020 5,900 -0.10 -1.69 6,000 5,900 5,900 190 1,121,000
23/10/2020 6,000 -0.50 -8.33 6,500 6,000 6,000 500 3,000,000
22/10/2020 6,500 0.20 3.08 6,300 6,500 5,900 20 130,000
21/10/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
20/10/2020 6,300 0.50 7.94 5,800 6,300 6,300 10 63,000
19/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
16/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
14/10/2020 5,800 -0.20 -3.45 6,000 5,800 5,800 40 232,000
13/10/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
12/10/2020 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 20 120,000
09/10/2020 6,000 0.20 3.33 5,800 6,000 6,000 100 600,000
08/10/2020 5,800 -0.50 -8.62 6,300 5,900 5,800 990 5,742,000
07/10/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
06/10/2020 6,300 0.30 4.76 6,000 6,300 6,300 100 630,000
05/10/2020 6,000 -0.30 -5.00 6,300 6,000 5,800 13,800 82,800,000
01/10/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
30/09/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
29/09/2020 6,300 0.30 4.76 6,000 6,300 6,000 510 3,213,000
28/09/2020 6,000 -0.50 -8.33 6,500 6,100 5,900 11,100 66,600,000
25/09/2020 6,500 0.30 4.62 6,200 6,500 6,500 100 650,000
24/09/2020 6,200 0.30 4.84 5,900 6,200 5,700 110 682,000
23/09/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
22/09/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
21/09/2020 5,900 -0.50 -8.47 6,400 5,900 5,900 4,000 23,600,000
18/09/2020 6,400 0.40 6.25 6,000 6,400 5,600 170 1,088,000
17/09/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
16/09/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
15/09/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 10 60,000
14/09/2020 6,600 0.40 6.06 6,200 6,700 6,100 420 2,772,000
11/09/2020 6,200 0.30 4.84 5,900 6,200 6,200 100 620,000
10/09/2020 5,900 0.50 8.47 5,400 5,900 5,400 2,540 14,986,000
09/09/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
08/09/2020 5,400 0.10 1.85 5,300 5,400 5,400 40 216,000
07/09/2020 5,300 -0.20 -3.77 5,500 5,300 5,300 610 3,233,000
04/09/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
03/09/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
01/09/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20 110,000
31/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
28/08/2020 5,500 -0.40 -7.27 5,900 5,500 5,400 1,100 6,050,000
27/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
26/08/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 90 531,000
25/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
24/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
21/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
20/08/2020 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
19/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
18/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
17/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
14/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
13/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
12/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
11/08/2020 5,500 0.30 5.45 5,200 5,500 5,000 1,510 8,305,000
10/08/2020 5,200 0.10 1.92 5,100 5,200 5,200 1,900 9,880,000
07/08/2020 5,100 -0.10 -1.96 5,200 5,100 5,100 2,000 10,200,000
06/08/2020 5,200 0.10 1.92 5,100 5,200 5,100 250 1,300,000
05/08/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 50 255,000
04/08/2020 5,100 0.10 1.96 5,000 5,100 5,100 30 153,000
03/08/2020 5,000 -0.20 -4.00 5,200 5,000 4,800 2,000 10,000,000
31/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
30/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
29/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
28/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
27/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
24/07/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
23/07/2020 5,200 -0.10 -1.92 5,300 5,200 5,200 3,000 15,600,000
22/07/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
21/07/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
20/07/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
17/07/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
16/07/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
15/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
14/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 6,300 33,390,000
13/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
10/07/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
09/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
08/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 410 2,173,000
07/07/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
06/07/2020 5,300 -0.30 -5.66 5,600 5,300 5,200 520 2,756,000
03/07/2020 5,600 -0.10 -1.79 5,700 5,700 5,600 400 2,240,000
02/07/2020 5,700 0.50 8.77 5,200 5,700 5,700 10 57,000
01/07/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
30/06/2020 5,200 0.10 1.92 5,100 5,200 5,200 210 1,092,000
29/06/2020 5,100 -0.40 -7.84 5,500 5,100 5,100 100 510,000
26/06/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
25/06/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
24/06/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
23/06/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
22/06/2020 5,500 0.30 5.45 5,200 5,500 5,500 100 550,000
19/06/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
18/06/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 470 2,444,000
17/06/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 210 1,092,000
16/06/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 400 2,080,000
15/06/2020 5,200 -0.10 -1.92 5,300 5,200 5,200 950 4,940,000
12/06/2020 5,300 -0.20 -3.77 5,500 5,500 5,100 350 1,855,000
11/06/2020 5,500 -0.50 -9.09 6,000 5,500 5,500 140 770,000
10/06/2020 6,000 0.30 5.00 5,700 6,000 5,500 780 4,680,000
09/06/2020 5,700 -0.10 -1.75 5,800 5,700 5,600 900 5,130,000
08/06/2020 5,800 0.50 8.62 5,300 5,800 5,600 24,800 143,840,000
06/06/2020 5,300 0.00 ■■ 0.00 5,300 5,800 5,200 5,460 28,938,000
05/06/2020 5,300 0.00 ■■ 0.00 5,300 5,800 5,200 5,460 28,938,000
04/06/2020 5,300 0.30 5.66 5,000 5,300 4,900 2,560 13,568,000
03/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 250 1,250,000
02/06/2020 5,000 -0.10 -2.00 5,100 5,000 5,000 100 500,000
01/06/2020 5,100 0.10 1.96 5,000 5,200 5,000 2,260 11,526,000
31/05/2020 5,000 -0.20 -4.00 5,200 5,100 5,000 1,080 5,400,000
29/05/2020 5,000 -0.20 -4.00 5,200 5,100 5,000 1,080 5,400,000
28/05/2020 5,200 -0.10 -1.92 5,300 5,300 5,200 280 1,456,000
27/05/2020 5,300 0.20 3.77 5,100 5,300 5,200 300 1,590,000
26/05/2020 5,100 -0.50 -9.80 5,600 5,200 5,100 290 1,479,000
25/05/2020 5,600 0.20 3.57 5,400 5,900 5,600 210 1,176,000
22/05/2020 5,400 0.30 5.56 5,100 5,400 5,400 10 54,000
21/05/2020 5,400 0.30 5.56 5,100 5,400 5,400 10 54,000
20/05/2020 5,100 -0.40 -7.84 5,500 5,100 5,100 150 765,000
19/05/2020 5,500 0.40 7.27 5,100 5,500 5,500 10 55,000
18/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
17/05/2020 5,100 0.30 5.88 4,800 5,100 4,900 260 1,326,000
15/05/2020 5,100 0.30 5.88 4,800 5,100 4,900 260 1,326,000
14/05/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 250 1,200,000
13/05/2020 4,800 0.30 6.25 4,500 4,800 4,500 70 336,000
12/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 600 2,700,000
11/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 600 2,700,000
10/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
08/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
07/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
06/05/2020 4,500 0.10 2.22 4,400 4,500 4,400 70 315,000
05/05/2020 4,400 -0.30 -6.82 4,700 4,500 4,300 120 528,000
01/05/2020 4,700 0.30 6.38 4,400 4,700 4,100 20 94,000
30/04/2020 4,700 0.30 6.38 4,400 4,700 4,100 20 94,000
29/04/2020 4,700 0.30 6.38 4,400 4,700 4,100 20 94,000
28/04/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 760 3,344,000
27/04/2020 4,400 -0.40 -9.09 4,800 4,500 4,400 1,010 4,444,000
26/04/2020 4,800 -0.10 -2.08 4,900 4,800 4,500 20 96,000
24/04/2020 4,800 -0.10 -2.08 4,900 4,800 4,500 20 96,000
23/04/2020 4,900 0.40 8.16 4,500 4,900 4,200 30 147,000
22/04/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 420 1,890,000
21/04/2020 4,600 -0.20 -4.35 4,800 5,200 4,400 110 506,000
20/04/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
19/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
17/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
16/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
15/04/2020 4,800 0.40 8.33 4,400 4,800 4,800 40 192,000
14/04/2020 4,400 0.40 9.09 4,000 4,400 4,400 10 44,000
13/04/2020 4,000 -0.30 -7.50 4,300 4,000 4,000 10 40,000
10/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
09/04/2020 4,300 0.20 4.65 4,100 4,500 3,800 950 4,085,000
08/04/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
07/04/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,500 6,150,000
06/04/2020 4,100 -0.20 -4.88 4,300 4,200 4,100 350 1,435,000
05/04/2020 4,300 0.10 2.33 4,200 4,300 4,100 760 3,268,000
03/04/2020 4,300 0.10 2.33 4,200 4,300 4,100 760 3,268,000
02/04/2020 4,200 -0.30 -7.14 4,500 4,200 4,200 110 462,000
01/04/2020 4,200 -0.30 -7.14 4,500 4,200 4,200 110 462,000
31/03/2020 4,500 -0.40 -8.89 4,900 5,000 4,500 180 810,000
30/03/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
27/03/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
26/03/2020 4,900 -0.50 -10.20 5,400 4,900 4,900 410 2,009,000
25/03/2020 5,400 0.20 3.70 5,200 5,700 5,200 620 3,348,000
24/03/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
23/03/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
20/03/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
19/03/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
18/03/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
17/03/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
16/03/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,400 7,280,000
13/03/2020 5,200 -0.30 -5.77 5,500 5,400 5,000 6,100 31,720,000
12/03/2020 5,500 -0.50 -9.09 6,000 5,700 5,500 1,400 7,700,000
11/03/2020 6,000 -0.40 -6.67 6,400 6,000 6,000 2,000 12,000,000
06/03/2020 6,400 -0.20 -3.13 6,600 6,400 6,400 1,000 6,400,000
05/03/2020 6,600 0.60 9.09 6,000 6,600 5,500 1,300 8,580,000
04/03/2020 6,000 -0.50 -8.33 6,500 6,200 6,000 450 2,700,000
03/03/2020 6,500 -0.10 -1.54 6,600 6,500 6,500 110 715,000
02/03/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
27/02/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
25/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
24/02/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
21/02/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
20/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 510 3,366,000
19/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
18/02/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
17/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,500 9,900,000
15/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
14/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
13/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 290 1,914,000
12/02/2020 6,600 0.10 1.52 6,500 6,600 6,500 200 1,320,000
11/02/2020 6,500 -0.20 -3.08 6,700 6,500 6,500 210 1,365,000
10/02/2020 6,700 0.20 2.99 6,500 6,700 6,700 30 201,000
09/02/2020 6,700 0.20 2.99 6,500 6,700 6,700 30 201,000
07/02/2020 6,700 0.20 2.99 6,500 6,700 6,700 30 201,000
06/02/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 260 1,690,000
05/02/2020 6,500 -0.10 -1.54 6,600 6,500 6,500 100 650,000
04/02/2020 6,500 -0.10 -1.54 6,600 6,500 6,500 100 650,000
03/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
02/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 100 660,000
31/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 100 660,000
30/01/2020 6,600 -0.10 -1.52 6,700 6,600 6,600 100 660,000
29/01/2020 6,700 0.10 1.49 6,600 6,700 6,700 110 737,000
28/01/2020 6,700 0.10 1.49 6,600 6,700 6,700 110 737,000
27/01/2020 6,700 0.10 1.49 6,600 6,700 6,700 110 737,000
26/01/2020 6,700 0.10 1.49 6,600 6,700 6,700 110 737,000
24/01/2020 6,700 0.10 1.49 6,600 6,700 6,700 110 737,000
23/01/2020 6,700 0.10 1.49 6,600 6,700 6,700 110 737,000
22/01/2020 6,700 0.10 1.49 6,600 6,700 6,700 110 737,000
21/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 300 1,980,000
20/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,600 10,560,000
17/01/2020 6,600 0.30 4.55 6,800 6,600 6,000 4,100 27,060,000
16/01/2020 6,300 -0.50 -7.94 6,800 6,300 6,300 800 5,040,000
15/01/2020 6,800 -0.10 -1.47 6,900 6,900 6,700 1,800 12,240,000
13/01/2020 6,900 -0.60 -8.70 7,500 6,900 6,900 40 276,000
09/01/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
08/01/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
06/01/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
31/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
30/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
27/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
26/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
24/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
23/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
20/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
19/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
16/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
13/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
12/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
11/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
10/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
09/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
06/12/2019 7,500 0.50 6.67 7,000 7,500 7,500 10 75,000
05/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40 280,000
04/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
03/12/2019 7,000 -0.40 -5.71 7,400 7,100 7,000 500 3,500,000
02/12/2019 7,400 -0.20 -2.70 7,600 7,400 7,400 1,100 8,140,000
29/11/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
28/11/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
27/11/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
26/11/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
25/11/2019 7,600 -0.30 -3.95 7,900 7,600 7,600 50 380,000
22/11/2019 7,900 -7.90 -100.00 7,900 0 0 0 0
21/11/2019 7,900 -7.90 -100.00 7,900 0 0 0 0
20/11/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 220 1,738,000
19/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
18/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
15/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
14/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
13/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
12/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
11/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
08/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
07/11/2019 8,000 0.40 5.00 7,600 8,000 8,000 100 800,000
06/11/2019 7,600 -0.50 -6.58 8,100 7,600 7,600 10 76,000
05/11/2019 8,100 -0.30 -3.70 8,400 8,100 8,000 800 6,480,000
04/11/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
01/11/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
31/10/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
30/10/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
29/10/2019 8,400 0.30 3.57 8,100 8,400 8,400 300 2,520,000
28/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
25/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
24/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
23/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
22/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
21/10/2019 8,100 0.70 8.64 7,400 8,100 7,500 220 1,782,000
18/10/2019 7,400 -0.70 -9.46 8,100 7,800 7,400 20 148,000
17/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
16/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
15/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 200 1,620,000
14/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
11/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
10/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
09/10/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
08/10/2019 8,100 -0.30 -3.70 8,400 8,100 8,100 40 324,000
07/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 140 1,176,000
04/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
03/10/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 5,000 42,000,000
02/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
01/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 40 336,000
30/09/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
27/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 70 588,000
26/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 8,000 67,200,000
25/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 800 6,720,000
24/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
23/09/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
20/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,070 8,988,000
19/09/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 510 4,284,000
18/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 100 840,000
17/09/2019 8,400 0.30 3.57 8,100 8,400 8,400 350 2,940,000
16/09/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
13/09/2019 8,100 -0.80 -9.88 8,900 9,000 8,100 170 1,377,000
12/09/2019 8,900 -8.90 -100.00 8,900 0 0 0 0
11/09/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 90 801,000
10/09/2019 8,900 -0.30 -3.37 9,200 8,900 8,600 90 801,000
09/09/2019 9,200 -9.20 -100.00 9,200 0 0 0 0
06/09/2019 9,200 -9.20 -100.00 9,200 0 0 0 0
05/09/2019 9,200 -9.20 -100.00 9,200 0 0 0 0
30/08/2019 9,200 0.20 2.17 9,000 9,200 9,000 1,070 9,844,000
28/08/2019 9,000 0.40 4.44 8,600 9,000 9,000 620 5,580,000
26/08/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 100 860,000
19/08/2019 8,600 0.20 2.33 8,400 8,600 8,600 10 86,000
15/08/2019 8,400 0.30 3.57 8,100 8,400 8,400 10 84,000
12/08/2019 8,100 -0.90 -11.11 9,000 8,100 8,100 10 81,000
09/08/2019 9,000 0.10 1.11 8,900 9,000 9,000 50 450,000
06/08/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,470 13,083,000
05/08/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 490 4,361,000
01/08/2019 8,900 -0.20 -2.25 9,100 8,900 8,900 70 623,000
23/07/2019 9,100 -0.60 -6.59 9,700 9,100 9,100 20 182,000
17/07/2019 9,700 0.70 7.22 9,000 9,800 9,700 200 1,940,000
16/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
10/07/2019 9,000 0.10 1.11 8,900 9,000 8,900 20 180,000
09/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 350 3,115,000
04/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 770 6,853,000
03/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,230 10,947,000
02/07/2019 8,900 0.30 3.37 8,600 8,900 8,800 720 6,408,000
01/07/2019 8,600 -0.40 -4.65 9,000 8,600 8,600 10 86,000
24/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 250 2,250,000
20/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,830 16,470,000
19/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,830 16,470,000
18/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 90 810,000
17/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 90 810,000
11/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
10/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
09/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 220 1,980,000
07/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 220 1,980,000
06/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 130 1,170,000
05/06/2019 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,930 17,370,000
04/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,800 16,200,000
03/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,340 12,060,000
02/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,020 18,180,000
31/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,020 18,180,000
30/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,300 11,700,000
29/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 720 6,480,000
28/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
27/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 300 2,700,000
26/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 700 6,300,000
24/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 700 6,300,000
23/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,520 13,680,000
22/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,020 9,180,000
21/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 900 8,100,000
20/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,110 9,990,000
19/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 210 1,890,000
17/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 210 1,890,000
16/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 130 1,170,000
15/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 330 2,970,000
13/05/2019 9,000 -0.10 -1.11 9,100 9,000 9,000 10 90,000
12/05/2019 9,000 -0.10 -1.11 9,100 9,000 9,000 10 90,000
10/05/2019 9,000 -0.10 -1.11 9,100 9,000 9,000 10 90,000
03/05/2019 9,100 0.10 1.10 9,000 9,100 9,100 20 182,000
02/05/2019 9,100 0.10 1.10 9,000 9,100 9,100 20 182,000
01/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
30/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
29/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
28/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
26/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
25/04/2019 9,000 -0.10 -1.11 9,100 9,000 9,000 500 4,500,000
24/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 300 2,730,000
23/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 770 7,007,000
22/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
21/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,570 14,287,000
19/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,570 14,287,000
18/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 770 7,007,000
17/04/2019 9,100 0.10 1.10 9,000 9,100 9,100 250 2,275,000
16/04/2019 9,000 -0.70 -7.78 9,700 9,000 9,000 180 1,620,000
09/04/2019 9,700 0.20 2.06 9,500 9,700 9,700 170 1,649,000
08/04/2019 9,700 0.20 2.06 9,500 9,700 9,700 170 1,649,000
07/04/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 180 1,710,000
05/04/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 180 1,710,000
04/04/2019 9,500 0.20 2.11 9,300 9,500 9,300 180 1,710,000
29/03/2019 9,300 0.10 1.08 9,200 10,100 9,300 20 186,000
28/03/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
27/03/2019 9,200 0.20 2.17 9,000 9,300 9,000 720 6,624,000
26/03/2019 9,000 0.20 2.22 8,800 9,000 9,000 420 3,780,000
25/03/2019 8,800 -0.20 -2.27 9,000 9,000 8,800 960 8,448,000
22/03/2019 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 930 8,370,000
21/03/2019 9,000 -0.20 -2.22 9,200 9,200 9,000 280 2,520,000
20/03/2019 9,200 0.10 1.09 9,100 9,200 9,100 570 5,244,000
19/03/2019 9,100 0.10 1.10 9,000 9,100 9,000 890 8,099,000
18/03/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 990 8,910,000
15/03/2019 9,000 0.10 1.11 8,900 9,000 8,900 220 1,980,000
14/03/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 150 1,335,000
13/03/2019 8,900 -0.20 -2.25 9,100 9,000 8,900 60 534,000
12/03/2019 9,100 0.10 1.10 9,000 9,100 8,900 690 6,279,000
11/03/2019 9,000 0.10 1.11 8,900 9,000 8,900 880 7,920,000
08/03/2019 8,900 -0.10 -1.12 9,000 9,000 8,900 1,170 10,413,000
07/03/2019 9,000 0.10 1.11 8,900 9,000 8,900 660 5,940,000
06/03/2019 8,500 -0.80 -9.41 9,300 9,300 8,500 1,490 12,665,000
05/03/2019 9,300 0.20 2.15 9,100 9,300 8,900 1,590 14,787,000
04/03/2019 9,100 0.20 2.20 8,900 9,100 8,900 1,310 11,921,000
01/03/2019 8,900 -0.10 -1.12 9,000 9,000 8,900 610 5,429,000
28/02/2019 9,000 -0.40 -4.44 9,400 9,400 9,000 50 450,000
27/02/2019 9,400 0.70 7.45 8,700 9,500 8,500 220 2,068,000
26/02/2019 8,700 -0.20 -2.30 8,900 9,700 8,700 20 174,000
25/02/2019 8,900 -0.80 -8.99 9,700 9,700 8,900 30 267,000
18/02/2019 10,000 0.40 4.00 9,600 10,000 9,600 910 9,100,000
15/02/2019 9,600 0.80 8.33 8,800 9,600 8,900 400 3,840,000
14/02/2019 8,800 -0.20 -2.27 9,000 9,900 8,800 400 3,520,000
13/02/2019 10,200 0.90 8.82 9,300 10,200 10,200 10 102,000
30/01/2019 9,800 0.80 8.16 9,000 9,800 9,800 50 490,000
28/01/2019 9,000 -0.10 -1.11 9,100 9,000 9,000 100 900,000
25/01/2019 9,100 -0.80 -8.79 9,900 9,100 9,100 10 91,000
24/01/2019 9,100 -0.80 -8.79 9,900 9,100 9,100 10,000 91,000,000
22/01/2019 9,900 0.30 3.03 9,600 9,900 9,200 510,000 5,049,000,000
19/01/2019 9,600 -1.00 -10.42 10,600 10,400 9,600 620,000 5,952,000,000
02/01/2019 10,600 0.40 3.77 10,200 10,600 10,200 1,600 16,960,000
28/12/2018 10,200 -0.50 -4.90 10,700 10,200 10,200 900 9,180,000
27/12/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,500 16,050,000
26/12/2018 10,700 0.50 4.67 10,200 10,700 10,700 5,600 59,920,000
25/12/2018 10,200 0.10 0.98 10,100 10,200 10,200 5,500 56,100,000
24/12/2018 10,100 -0.90 -8.91 11,000 11,000 10,100 10,800 109,080,000
21/12/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
20/12/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
19/12/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
18/12/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
17/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 5,100 56,100,000
14/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 600 6,600,000
13/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
12/12/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
11/12/2018 11,000 0.10 0.91 10,900 11,000 10,900 900 9,900,000
10/12/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
07/12/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
06/12/2018 10,900 -0.70 -6.42 11,600 10,900 10,500 3,100 33,790,000
05/12/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
04/12/2018 11,600 0.00 ■■ 0.00 11,600 11,600 10,500 5,200 60,320,000
03/12/2018 11,600 0.20 1.72 11,400 11,600 10,300 200 2,320,000
29/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
28/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
27/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
26/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
23/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
22/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
21/11/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 400 4,480,000
20/11/2018 11,200 0.10 0.89 11,100 11,200 11,200 300 3,360,000
19/11/2018 11,100 -0.30 -2.70 11,400 11,100 11,000 800 8,880,000
16/11/2018 11,400 -0.10 -0.88 11,500 11,500 11,400 600 6,840,000
15/11/2018 11,500 0.40 3.48 11,100 11,500 11,000 400 4,600,000
14/11/2018 11,100 0.20 1.80 10,900 11,100 10,900 12,400 137,640,000
13/11/2018 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 12,100 131,890,000
12/11/2018 10,900 -0.10 -0.92 11,000 11,000 10,900 5,100 55,590,000
09/11/2018 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 4,400 48,400,000
08/11/2018 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 1,300 14,300,000
07/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
06/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
05/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
02/11/2018 11,000 -0.50 -4.55 11,500 11,200 11,000 1,000 11,000,000
31/10/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,300 26,450,000
30/10/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
29/10/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
26/10/2018 11,500 -0.10 -0.87 11,600 11,500 11,500 3,000 34,500,000
25/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,500 17,400,000
24/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,200 25,520,000
23/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,300 26,680,000
22/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 7,900 91,640,000
19/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,600 30,160,000
18/10/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
17/10/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
16/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
15/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 700 8,120,000
12/10/2018 11,600 -0.30 -2.59 11,900 11,600 11,500 1,000 11,600,000
11/10/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,000 2,000 23,800,000
10/10/2018 11,900 0.10 0.84 11,800 11,900 11,900 100 1,190,000
09/10/2018 11,800 0.40 3.39 11,400 11,800 11,800 900 10,620,000
08/10/2018 11,400 -0.50 -4.39 11,900 11,400 11,400 200 2,280,000
05/10/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
04/10/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 600 7,140,000
03/10/2018 11,900 0.10 0.84 11,800 11,900 11,900 400 4,760,000
02/10/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
01/10/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 8,400 99,120,000
28/09/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,600 30,680,000
27/09/2018 11,800 -0.20 -1.69 12,000 11,800 11,800 500 5,900,000
26/09/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
25/09/2018 12,000 0.30 2.50 11,700 12,000 12,000 100 1,200,000
24/09/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
21/09/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
20/09/2018 11,700 0.10 0.85 11,600 11,900 11,700 8,400 98,280,000
19/09/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
18/09/2018 11,600 0.60 5.17 11,000 11,600 11,600 800 9,280,000
17/09/2018 11,000 -0.90 -8.18 11,900 11,300 11,000 600 6,600,000
14/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,200 14,280,000
13/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
12/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
11/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
10/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
07/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
06/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
05/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
04/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 18,000 214,200,000
31/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10,000 119,000,000
30/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
29/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
28/08/2018 11,900 0.10 0.84 11,800 11,900 11,900 11,000 130,900,000
27/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
24/08/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
23/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 200 2,360,000
22/08/2018 11,800 -0.10 -0.85 11,900 11,900 11,800 3,000 35,400,000
21/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
20/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
17/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 6,000 71,400,000
16/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 300 3,570,000
15/08/2018 11,900 0.20 1.68 11,700 11,900 11,800 2,500 29,750,000
14/08/2018 11,700 -0.10 -0.85 11,800 11,700 11,700 4,800 56,160,000
13/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,200 14,160,000
10/08/2018 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 14,000 165,200,000
09/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
08/08/2018 11,800 -0.10 -0.85 11,900 11,800 11,800 200 2,360,000
07/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
06/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
03/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,800 33,320,000
02/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 28,500 339,150,000
01/08/2018 11,900 0.10 0.84 11,800 11,900 11,900 18,100 215,390,000
31/07/2018 11,800 -0.10 -0.85 11,900 11,900 11,600 11,200 132,160,000
30/07/2018 11,900 -0.30 -2.52 12,200 12,200 11,900 2,200 26,180,000
27/07/2018 12,200 -0.20 -1.64 12,400 12,200 11,700 3,400 41,480,000
26/07/2018 12,400 0.50 4.03 11,900 12,400 11,800 2,300 28,520,000
25/07/2018 11,900 0.20 1.68 11,700 12,000 11,800 4,000 47,600,000
24/07/2018 11,700 -0.20 -1.71 11,900 11,900 11,700 29,400 343,980,000
23/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,100 24,990,000
20/07/2018 11,900 -0.10 -0.84 12,000 12,000 11,800 6,500 77,350,000
19/07/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900 10,800,000
18/07/2018 12,000 0.10 0.83 11,900 12,000 11,900 8,200 98,400,000
17/07/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
16/07/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
13/07/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
12/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 21,800 259,420,000
11/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,700 32,130,000
10/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,000 11,900,000
09/07/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
06/07/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 4,100 48,790,000
05/07/2018 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 7,000 83,300,000
04/07/2018 11,900 0.10 0.84 11,800 11,900 11,800 22,200 264,180,000
03/07/2018 11,800 -0.10 -0.85 11,900 11,800 11,800 9,900 116,820,000
02/07/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,900 22,420,000
29/06/2018 11,800 -0.10 -0.85 11,900 11,800 11,800 4,900 57,820,000
28/06/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
27/06/2018 11,900 -0.10 -0.84 12,000 11,900 11,900 500 5,950,000
26/06/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
25/06/2018 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 1,000 12,000,000
22/06/2018 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 8,800 105,600,000
21/06/2018 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 9,700 116,400,000
20/06/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,700 56,400,000
19/06/2018 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 8,900 106,800,000
18/06/2018 12,000 -0.50 -4.17 12,500 12,300 12,000 4,600 55,200,000
15/06/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 3,700 46,250,000
14/06/2018 12,500 0.30 2.40 12,200 12,500 12,300 7,500 93,750,000
13/06/2018 12,200 0.20 1.64 12,000 12,200 12,100 9,000 109,800,000
12/06/2018 12,000 -0.30 -2.50 12,300 12,300 12,000 3,300 39,600,000
11/06/2018 12,300 -0.10 -0.81 12,400 12,300 12,300 300 3,690,000
08/06/2018 12,400 0.60 4.84 11,800 12,400 11,700 11,200 138,880,000
07/06/2018 11,800 -0.50 -4.24 12,300 12,000 11,800 2,000 23,600,000
06/06/2018 12,300 0.30 2.44 12,000 12,400 12,000 9,600 118,080,000
05/06/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
04/06/2018 12,000 0.10 0.83 11,900 12,000 11,600 16,200 194,400,000
01/06/2018 11,900 -0.10 -0.84 12,000 11,900 11,900 3,600 42,840,000
31/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
30/05/2018 12,000 -0.30 -2.50 12,300 12,100 11,900 5,800 69,600,000
29/05/2018 12,300 0.30 2.44 12,000 12,300 11,900 11,100 136,530,000
28/05/2018 12,000 -0.20 -1.67 12,200 12,200 11,900 8,700 104,400,000
25/05/2018 12,200 0.20 1.64 12,000 12,200 12,100 1,100 13,420,000
24/05/2018 12,000 0.10 0.83 11,900 12,100 12,000 9,600 115,200,000
23/05/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 11,400 135,660,000
22/05/2018 11,900 -0.60 -5.04 12,500 12,200 11,900 10,200 121,380,000
21/05/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 300 3,750,000
18/05/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 6,800 85,000,000
17/05/2018 12,500 -0.20 -1.60 12,700 12,800 12,400 14,900 186,250,000
16/05/2018 12,700 0.40 3.15 12,300 12,700 12,400 8,900 113,030,000
15/05/2018 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 11,900 146,370,000
14/05/2018 12,300 0.10 0.81 12,200 12,500 12,200 12,200 150,060,000
11/05/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,500 18,300,000
10/05/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 6,700 81,740,000
09/05/2018 12,200 0.00 ■■ 0.00 12,200 12,300 11,300 2,600 31,720,000
08/05/2018 12,200 -0.10 -0.82 12,300 12,300 12,100 10,900 132,980,000
07/05/2018 12,300 0.30 2.44 12,000 12,400 12,100 9,500 116,850,000
04/05/2018 12,000 0.10 0.83 11,900 12,000 11,900 5,300 63,600,000
03/05/2018 11,900 0.20 1.68 11,700 11,900 11,700 12,200 145,180,000
02/05/2018 11,700 -0.20 -1.71 11,900 12,000 11,700 5,400 63,180,000
27/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,200 26,180,000
26/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 8,000 95,200,000
24/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 12,200 145,180,000
23/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,500 65,450,000
20/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 7,600 90,440,000
19/04/2018 11,900 0.10 0.84 11,800 11,900 11,800 10,900 129,710,000
18/04/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 13,700 161,660,000
13/04/2018 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 17,900 213,010,000
12/04/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 16,200 192,780,000
11/04/2018 11,900 -0.30 -2.52 12,200 12,100 11,900 11,000 130,900,000
10/04/2018 12,200 0.20 1.64 12,000 12,200 12,000 1,000 12,200,000
09/04/2018 12,000 0.10 0.83 11,900 12,000 11,900 11,800 141,600,000
06/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 7,700 91,630,000
05/04/2018 11,900 0.10 0.84 11,800 12,300 11,800 43,000 511,700,000
04/04/2018 11,800 -0.20 -1.69 12,000 12,000 11,800 39,800 469,640,000
03/04/2018 12,000 -0.60 -5.00 12,600 12,600 12,000 39,300 471,600,000
02/04/2018 12,600 -0.30 -2.38 12,900 12,900 12,500 4,500 56,700,000
30/03/2018 12,900 0.20 1.55 12,700 13,400 12,700 30,900 398,610,000
29/03/2018 14,700 -0.10 -0.68 14,800 14,800 14,700 13,600 199,920,000
28/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 23,200 343,360,000
27/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 10,500 155,400,000
26/03/2018 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 17,100 253,080,000
23/03/2018 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 25,200 372,960,000
22/03/2018 14,800 -0.20 -1.35 15,000 15,000 14,800 10,300 152,440,000
21/03/2018 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 13,700 205,500,000
20/03/2018 15,000 0.10 0.67 14,900 15,000 14,900 19,300 289,500,000
19/03/2018 14,900 0.10 0.67 14,800 15,000 14,800 8,300 123,670,000
16/03/2018 14,800 -0.40 -2.70 15,200 15,200 14,800 31,000 458,800,000
15/03/2018 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 18,100 275,120,000
14/03/2018 15,200 0.10 0.66 15,100 15,500 15,100 12,500 190,000,000
13/03/2018 15,100 0.50 3.31 14,600 15,100 14,800 65,400 987,540,000
12/03/2018 14,600 0.40 2.74 14,200 15,000 14,300 40,300 588,380,000
09/03/2018 14,200 0.00 ■■ 0.00 14,200 14,200 13,900 6,800 96,560,000
08/03/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100 1,420,000
07/03/2018 14,200 0.20 1.41 14,000 14,300 14,200 15,000 213,000,000
06/03/2018 14,000 -0.30 -2.14 14,300 14,200 12,900 13,300 186,200,000
05/03/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,900 27,170,000
02/03/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 4,000 57,200,000
01/03/2018 14,300 0.30 2.10 14,000 14,600 14,100 32,800 469,040,000
28/02/2018 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 4,300 60,200,000
27/02/2018 14,000 0.10 0.71 13,900 14,000 13,900 9,400 131,600,000
26/02/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 6,500 90,350,000
23/02/2018 13,900 -0.10 -0.72 14,000 13,900 13,800 1,700 23,630,000
22/02/2018 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 6,600 92,400,000
21/02/2018 14,000 0.10 0.71 13,900 14,000 13,900 10,200 142,800,000
13/02/2018 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 3,500 48,650,000
12/02/2018 13,900 0.20 1.44 13,700 13,900 13,500 19,000 264,100,000
09/02/2018 13,700 -0.20 -1.46 13,900 13,800 13,700 4,000 54,800,000
08/02/2018 13,900 0.10 0.72 13,800 13,900 13,500 20,100 279,390,000
07/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,400 33,120,000
06/02/2018 13,800 -0.40 -2.90 14,200 14,200 13,000 11,000 151,800,000
05/02/2018 14,200 0.00 ■■ 0.00 14,200 14,200 13,700 600 8,520,000
02/02/2018 14,200 0.10 0.70 14,100 14,200 14,100 3,600 51,120,000
01/02/2018 14,100 -0.10 -0.71 14,200 14,100 14,100 4,000 56,400,000
31/01/2018 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 7,000 99,400,000
30/01/2018 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 12,200 173,240,000
29/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 6,600 93,720,000
26/01/2018 14,200 0.40 2.82 13,800 14,200 13,900 6,200 88,040,000
25/01/2018 13,800 -0.50 -3.62 14,300 14,300 13,600 1,600 22,080,000
24/01/2018 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 7,000 100,100,000
23/01/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 16,300 233,090,000
22/01/2018 14,300 0.10 0.70 14,200 14,300 14,200 6,500 92,950,000
19/01/2018 14,200 -0.10 -0.70 14,300 14,400 14,200 3,900 55,380,000
18/01/2018 14,300 0.10 0.70 14,200 14,300 13,800 2,400 34,320,000
17/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 22,100 313,820,000
16/01/2018 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 4,100 58,220,000
15/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,000 14,200,000
12/01/2018 14,200 0.10 0.70 14,100 14,200 14,100 14,000 198,800,000
11/01/2018 14,100 0.10 0.71 14,000 14,100 14,000 3,600 50,760,000
10/01/2018 14,000 0.10 0.71 13,900 14,100 14,000 20,200 282,800,000
09/01/2018 13,900 -0.10 -0.72 14,000 14,000 13,800 3,500 48,650,000
08/01/2018 14,000 0.10 0.71 13,900 14,000 13,600 1,300 18,200,000
05/01/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 18,000 250,200,000
03/01/2018 13,700 -0.30 -2.19 14,000 13,800 13,700 18,700 256,190,000
02/01/2018 14,000 -0.10 -0.71 14,100 14,100 13,700 13,100 183,400,000
29/12/2017 14,100 0.30 2.13 13,800 14,100 13,600 1,200 16,920,000
28/12/2017 13,800 -0.30 -2.17 14,100 14,000 13,500 21,300 293,940,000
27/12/2017 14,100 -0.10 -0.71 14,200 14,100 14,000 4,800 67,680,000
26/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 13,800 11,200 159,040,000
25/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 7,300 103,660,000
22/12/2017 14,200 0.10 0.70 14,100 14,200 14,000 15,800 224,360,000
21/12/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,000 14,100,000
20/12/2017 14,100 -0.20 -1.42 14,300 14,200 13,900 2,900 40,890,000
19/12/2017 14,000 -0.30 -2.14 14,300 14,100 14,000 1,000 14,000,000
18/12/2017 14,200 0.10 0.70 14,100 14,200 14,200 1,000 14,200,000
15/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,400 19,880,000
14/12/2017 14,200 -0.20 -1.41 14,400 14,200 14,100 1,100 15,620,000
13/12/2017 14,400 0.10 0.69 14,300 14,400 14,400 4,000 57,600,000
12/12/2017 14,300 0.10 0.70 14,200 14,300 14,300 1,000 14,300,000
11/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2,000 28,400,000
08/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 700 9,940,000
07/12/2017 14,200 -0.10 -0.70 14,300 14,200 14,100 8,300 117,860,000
04/12/2017 14,200 -0.20 -1.39 14,200 14,200 14,200 100 1,420,000
01/12/2017 14,400 0.30 2.13 14,200 14,600 14,100 2,110 30,384,000
30/11/2017 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 15,500 218,550,000
29/11/2017 14,100 -0.30 -2.08 14,100