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 Xây Lắp Cơ Khí & Lương Thực Thực Phẩm
Mechanics Contruction & Foodstuff JSC
Mã CK:      MCF      10      ■■ 0 (0%)      (cập nhật 17:00 25/04/2024)
Đang giao dịch
MCF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/04/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 940 9,400,000
24/04/2024 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 1,810 18,100,000
23/04/2024 10,000 -0.10 -1.00 10,100 10,000 10,000 860 8,600,000
22/04/2024 10,100 0.10 0.99 10,000 10,200 10,000 630 6,363,000
19/04/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 4,710 47,100,000
17/04/2024 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 3,140 31,400,000
16/04/2024 10,000 -0.20 -2.00 10,200 10,300 9,800 11,780 117,800,000
15/04/2024 10,200 0.00 ■■ 0.00 10,200 10,700 10,200 6,780 69,156,000
12/04/2024 10,200 0.10 0.98 10,100 10,200 9,900 1,920 19,584,000
11/04/2024 10,100 0.50 4.95 9,600 10,100 9,600 5,370 54,237,000
10/04/2024 9,600 0.50 5.21 9,100 9,600 9,100 2,520 24,192,000
09/04/2024 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 1,260 11,466,000
08/04/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 600 5,460,000
05/04/2024 9,100 -0.10 -1.10 9,200 9,100 9,000 350 3,185,000
04/04/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 250 2,300,000
03/04/2024 9,200 -0.10 -1.09 9,300 9,400 9,000 2,400 22,080,000
02/04/2024 9,300 0.10 1.08 9,200 9,400 9,200 1,190 11,067,000
01/04/2024 9,200 0.20 2.17 9,000 9,500 9,000 1,720 15,824,000
29/03/2024 9,000 0.10 1.11 8,900 9,000 8,900 480 4,320,000
28/03/2024 8,900 -0.10 -1.12 9,000 9,000 8,900 4,240 37,736,000
27/03/2024 9,000 0.10 1.11 8,900 9,000 8,900 5,090 45,810,000
26/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,380 12,282,000
25/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 150 1,335,000
22/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,400 2,980 26,522,000
21/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 2,980 26,522,000
20/03/2024 8,900 -0.10 -1.12 9,000 9,000 8,800 980 8,722,000
19/03/2024 9,000 0.20 2.22 8,800 9,000 8,700 940 8,460,000
18/03/2024 8,800 -0.10 -1.14 8,900 8,900 8,800 290 2,552,000
15/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 590 5,251,000
14/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 250 2,225,000
13/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 1,820 16,198,000
12/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 170 1,513,000
11/03/2024 8,900 -0.10 -1.12 9,000 9,000 8,800 1,730 15,397,000
08/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 1,470 13,230,000
07/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,630 14,670,000
06/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,840 16,560,000
05/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,370 12,330,000
04/03/2024 9,000 -0.10 -1.11 9,100 9,200 9,000 1,500 13,500,000
01/03/2024 9,100 0.10 1.10 9,000 9,100 8,900 590 5,369,000
29/02/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 280 2,520,000
28/02/2024 9,000 0.10 1.11 8,900 9,000 9,000 250 2,250,000
27/02/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 2,270 20,203,000
26/02/2024 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 40 356,000
23/02/2024 8,900 -0.10 -1.12 9,000 9,000 8,900 60 534,000
22/02/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 270 2,430,000
21/02/2024 9,000 0.10 1.11 8,900 9,000 9,000 130 1,170,000
20/02/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,400 21,360,000
19/02/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 4,000 35,600,000
16/02/2024 8,900 0.20 2.25 8,700 8,900 8,800 2,300 20,470,000
15/02/2024 8,700 0.10 1.15 8,600 8,700 8,600 1,500 13,050,000
07/02/2024 8,600 -0.10 -1.16 8,700 8,600 8,600 500 4,300,000
06/02/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
05/02/2024 8,700 -0.10 -1.15 8,800 8,800 8,700 400 3,480,000
02/02/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
01/02/2024 8,800 0.20 2.27 8,600 8,800 8,800 800 7,040,000
31/01/2024 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 4,100 35,260,000
30/01/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,200 27,520,000
29/01/2024 8,600 -0.10 -1.16 8,700 8,600 8,600 500 4,300,000
26/01/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 1,800 15,660,000
25/01/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
24/01/2024 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 600 5,220,000
23/01/2024 8,700 -0.10 -1.15 8,800 8,700 8,600 1,800 15,660,000
22/01/2024 8,800 0.10 1.14 8,700 8,800 8,500 2,000 17,600,000
19/01/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 2,000 17,400,000
18/01/2024 8,700 -0.10 -1.15 8,800 8,700 8,700 900 7,830,000
17/01/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 16,300 143,440,000
16/01/2024 8,800 -0.10 -1.14 8,900 8,900 8,800 1,300 11,440,000
15/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
12/01/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 400 3,560,000
11/01/2024 8,900 -0.10 -1.12 9,000 9,100 8,900 7,700 68,530,000
10/01/2024 9,000 0.20 2.22 8,800 9,000 8,900 3,500 31,500,000
09/01/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,000 35,200,000
08/01/2024 8,800 -0.10 -1.14 8,900 8,900 8,800 800 7,040,000
05/01/2024 8,900 -0.10 -1.12 9,000 9,000 8,900 9,900 88,110,000
04/01/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 6,000 54,000,000
03/01/2024 9,000 0.10 1.11 8,900 9,000 8,900 6,000 54,000,000
02/01/2024 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 14,100 125,490,000
29/12/2023 8,900 0.20 2.25 8,700 8,900 8,700 2,800 24,920,000
28/12/2023 8,700 0.10 1.15 8,600 8,700 8,000 3,500 30,450,000
27/12/2023 8,600 0.10 1.16 8,500 8,600 8,600 2,400 20,640,000
26/12/2023 8,500 -0.10 -1.18 8,600 8,600 8,500 1,400 11,900,000
25/12/2023 8,600 0.10 1.16 8,500 8,600 8,400 9,000 77,400,000
22/12/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 900 7,650,000
21/12/2023 8,500 0.10 1.18 8,400 8,500 8,500 4,000 34,000,000
20/12/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
19/12/2023 8,400 0.10 1.19 8,300 8,500 8,400 5,500 46,200,000
18/12/2023 8,300 -0.10 -1.20 8,400 8,400 8,300 29,600 245,680,000
15/12/2023 8,400 -0.10 -1.19 8,500 8,400 8,400 500 4,200,000
14/12/2023 8,500 0.10 1.18 8,400 8,500 8,400 10,300 87,550,000
13/12/2023 8,400 -0.10 -1.19 8,500 8,500 8,400 10,000 84,000,000
12/12/2023 8,500 0.10 1.18 8,400 8,600 8,500 12,000 102,000,000
11/12/2023 8,400 -0.20 -2.38 8,600 8,500 8,400 39,500 331,800,000
08/12/2023 8,600 0.10 1.16 8,500 8,600 8,300 4,700 40,420,000
07/12/2023 8,500 -0.10 -1.18 8,600 8,500 8,200 25,300 215,050,000
06/12/2023 8,600 -0.10 -1.16 8,700 8,800 8,500 19,200 165,120,000
05/12/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 1,600 13,920,000
04/12/2023 8,700 -0.20 -2.30 8,900 8,900 8,200 40,000 348,000,000
01/12/2023 8,900 -0.10 -1.12 9,000 9,100 8,700 2,100 18,690,000
30/11/2023 8,800 -0.20 -2.27 9,000 8,900 8,700 6,000 52,800,000
29/11/2023 9,000 -0.50 -5.56 9,500 9,400 8,900 2,500 22,500,000
28/11/2023 9,500 -0.10 -1.05 9,600 10,000 8,700 19,800 188,100,000
27/11/2023 9,600 0.20 2.08 9,400 10,300 8,500 18,500 177,600,000
24/11/2023 9,400 0.80 8.51 8,600 9,400 8,400 20,900 196,460,000
23/11/2023 8,600 0.20 2.33 8,400 8,700 8,200 27,400 235,640,000
22/11/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
21/11/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 1,500 12,600,000
20/11/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 3,000 25,200,000
17/11/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,100 9,240,000
16/11/2023 8,400 -0.10 -1.19 8,500 8,500 8,400 500 4,200,000
15/11/2023 8,500 0.10 1.18 8,400 8,500 8,200 7,700 65,450,000
14/11/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 7,200 60,480,000
13/11/2023 8,400 0.10 1.19 8,300 8,600 8,300 14,500 121,800,000
10/11/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 5,500 45,650,000
09/11/2023 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 14,700 122,010,000
08/11/2023 8,300 0.10 1.20 8,200 8,300 8,100 3,500 29,050,000
07/11/2023 8,200 0.10 1.22 8,100 8,200 8,100 3,100 25,420,000
06/11/2023 8,100 -0.20 -2.47 8,300 8,100 8,100 2,600 21,060,000
03/11/2023 8,300 -0.20 -2.41 8,500 8,500 8,200 4,400 36,520,000
02/11/2023 8,500 0.20 2.35 8,300 8,500 8,000 9,100 77,350,000
01/11/2023 8,300 0.10 1.20 8,200 8,300 7,400 7,600 63,080,000
31/10/2023 8,200 -0.40 -4.88 8,600 8,200 8,200 400 3,280,000
30/10/2023 8,600 0.20 2.33 8,400 8,600 8,000 10,900 93,740,000
27/10/2023 8,400 0.20 2.38 8,200 8,400 8,200 2,700 22,680,000
26/10/2023 8,200 -0.50 -6.10 8,700 8,600 8,200 17,500 143,500,000
25/10/2023 8,700 -0.10 -1.15 8,800 8,800 8,600 4,400 38,280,000
24/10/2023 8,800 0.20 2.27 8,600 8,800 8,600 1,300 11,440,000
23/10/2023 8,600 -0.10 -1.16 8,700 8,900 8,600 1,800 15,480,000
20/10/2023 8,700 0.00 ■■ 0.00 8,700 8,900 8,400 13,500 117,450,000
19/10/2023 8,700 0.00 ■■ 0.00 8,700 9,300 8,500 4,300 37,410,000
18/10/2023 8,700 -0.50 -5.75 9,200 9,100 8,500 12,600 109,620,000
17/10/2023 9,200 -0.20 -2.17 9,400 9,600 8,800 11,100 102,120,000
16/10/2023 9,400 -0.50 -5.32 9,900 10,200 9,400 16,800 157,920,000
13/10/2023 9,900 0.60 6.06 9,300 10,200 9,700 32,000 316,800,000
12/10/2023 9,300 0.80 8.60 8,500 9,300 8,500 20,200 187,860,000
11/10/2023 8,500 -0.10 -1.18 8,600 8,700 8,500 5,700 48,450,000
10/10/2023 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 11,400 98,040,000
09/10/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 10,600 91,160,000
06/10/2023 8,600 0.10 1.16 8,500 8,600 8,600 1,100 9,460,000
05/10/2023 8,500 -0.10 -1.18 8,600 9,000 8,500 3,000 25,500,000
04/10/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 11,900 102,340,000
03/10/2023 8,600 -0.30 -3.49 8,900 8,800 8,400 20,700 178,020,000
02/10/2023 8,900 0.10 1.12 8,800 8,900 8,700 9,500 84,550,000
29/09/2023 8,800 -0.30 -3.41 9,100 8,900 8,800 2,800 24,640,000
28/09/2023 9,100 0.20 2.20 8,900 9,100 8,800 6,200 56,420,000
27/09/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 4,300 38,270,000
26/09/2023 8,900 -0.10 -1.12 9,000 9,000 8,700 16,100 143,290,000
21/09/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 19,900 191,040,000
20/09/2023 9,600 -0.10 -1.04 9,700 9,700 9,500 10,000 96,000,000
19/09/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
18/09/2023 9,900 -0.20 -2.02 10,100 10,200 9,900 22,100 218,790,000
15/09/2023 10,100 -0.10 -0.99 10,200 10,200 9,900 22,900 231,290,000
14/09/2023 10,200 -0.10 -0.98 10,300 10,200 9,900 46,100 470,220,000
13/09/2023 10,300 0.00 ■■ 0.00 10,300 10,600 10,100 38,100 392,430,000
12/09/2023 10,300 -0.10 -0.97 10,400 10,400 10,200 12,000 123,600,000
11/09/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 55,600 578,240,000
08/09/2023 10,400 0.00 ■■ 0.00 10,400 10,800 10,400 34,100 354,640,000
07/09/2023 10,400 0.00 ■■ 0.00 10,400 10,700 10,400 27,500 286,000,000
06/09/2023 10,400 -0.20 -1.92 10,600 10,600 10,400 44,000 457,600,000
31/08/2023 10,400 -0.70 -6.73 11,100 11,100 10,400 71,800 746,720,000
30/08/2023 10,900 -0.40 -3.67 11,300 11,700 10,500 60,200 656,180,000
29/08/2023 11,300 -0.20 -1.77 11,500 11,900 11,200 30,400 343,520,000
28/08/2023 11,500 0.10 0.87 11,400 12,000 11,100 58,800 676,200,000
25/08/2023 11,400 -0.10 -0.88 11,500 11,800 10,900 16,200 184,680,000
24/08/2023 11,500 0.50 4.35 11,000 12,000 11,300 87,600 1,007,400,000
23/08/2023 11,000 1.00 9.09 10,000 11,000 9,900 85,800 943,800,000
22/08/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 24,800 248,000,000
21/08/2023 10,000 -0.10 -1.00 10,100 10,200 9,600 20,100 201,000,000
18/08/2023 10,300 10.30 100.00 0 11,000 10,100 41,100 423,330,000
17/08/2023 11,100 -0.70 -6.31 11,800 11,800 10,800 68,000 754,800,000
16/08/2023 13,000 13.00 100.00 0 13,200 12,500 10,500 136,500,000
15/08/2023 12,200 1.10 9.02 11,100 12,200 11,200 213,600 2,605,920,000
14/08/2023 11,100 -0.50 -4.50 11,600 11,800 10,600 95,700 1,062,270,000
11/08/2023 11,600 -0.90 -7.76 12,500 12,600 11,300 100,100 1,161,160,000
10/08/2023 12,500 0.10 0.80 12,400 13,300 11,200 215,400 2,692,500,000
09/08/2023 12,400 -1.30 -10.48 13,700 15,000 12,400 280,500 3,478,200,000
08/08/2023 13,700 1.20 8.76 12,500 13,700 13,700 22,800 312,360,000
07/08/2023 12,500 1.10 8.80 11,400 12,500 12,400 100,000 1,250,000,000
04/08/2023 11,400 1.00 8.77 10,400 11,400 10,900 58,000 661,200,000
03/08/2023 10,400 0.90 8.65 9,500 10,400 9,700 211,700 2,201,680,000
02/08/2023 9,500 0.80 8.42 8,700 9,500 8,800 59,300 563,350,000
01/08/2023 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 6,400 55,680,000
31/07/2023 8,700 0.30 3.45 8,400 8,800 8,500 27,200 236,640,000
28/07/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,100 11,600 97,440,000
27/07/2023 8,400 8.40 100.00 0 8,500 8,200 16,600 139,440,000
26/07/2023 8,600 0.10 1.16 8,500 8,800 8,500 33,700 289,820,000
25/07/2023 8,500 0.60 7.06 7,900 8,500 7,800 44,100 374,850,000
24/07/2023 7,900 0.20 2.53 7,700 8,000 7,700 19,900 157,210,000
21/07/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 13,800 106,260,000
20/07/2023 7,700 0.10 1.30 7,600 7,700 7,700 2,000 15,400,000
19/07/2023 7,600 -0.10 -1.32 7,700 7,600 7,600 500 3,800,000
18/07/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,200 9,240,000
17/07/2023 7,700 0.10 1.30 7,600 7,700 7,700 1,400 10,780,000
14/07/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
13/07/2023 7,600 0.10 1.32 7,500 7,600 7,600 16,400 124,640,000
12/07/2023 7,500 -0.10 -1.33 7,600 7,600 7,500 2,300 17,250,000
11/07/2023 7,600 0.10 1.32 7,500 7,600 7,600 10,500 79,800,000
10/07/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
07/07/2023 7,500 -0.10 -1.33 7,600 7,500 7,500 1,000 7,500,000
06/07/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 5,500 41,800,000
05/07/2023 7,600 -0.10 -1.32 7,700 7,700 7,600 3,700 28,120,000
04/07/2023 7,700 0.10 1.30 7,600 7,700 7,600 5,200 40,040,000
03/07/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 11,900 90,440,000
30/06/2023 7,600 0.10 1.32 7,500 7,600 7,600 6,000 45,600,000
29/06/2023 7,500 -0.10 -1.33 7,600 7,500 7,500 200 1,500,000
28/06/2023 7,600 -0.10 -1.32 7,700 7,600 7,600 2,000 15,200,000
27/06/2023 7,700 0.10 1.30 7,600 7,700 7,700 1,000 7,700,000
26/06/2023 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
23/06/2023 7,500 -0.10 -1.33 7,600 7,600 7,500 5,700 42,750,000
22/06/2023 7,600 -0.20 -2.63 7,800 7,700 7,600 5,500 41,800,000
21/06/2023 7,800 7.80 100.00 0 7,800 7,600 21,600 168,480,000
20/06/2023 7,600 0.10 1.32 7,500 7,600 7,600 1,000 7,600,000
19/06/2023 7,500 -0.10 -1.33 7,600 7,500 7,500 1,600 12,000,000
16/06/2023 7,600 0.10 1.32 7,500 7,600 7,600 3,700 28,120,000
15/06/2023 7,500 -0.10 -1.33 7,600 7,600 7,500 7,300 54,750,000
14/06/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 7,700 58,520,000
13/06/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,200 39,520,000
12/06/2023 7,600 0.10 1.32 7,500 7,600 7,600 2,300 17,480,000
09/06/2023 7,500 -0.10 -1.33 7,600 7,500 7,500 900 6,750,000
08/06/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 200 1,520,000
07/06/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,800 44,080,000
06/06/2023 7,600 0.10 1.32 7,500 7,600 7,500 2,600 19,760,000
05/06/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 6,000 45,000,000
02/06/2023 7,500 -0.10 -1.33 7,600 7,600 7,400 2,700 20,250,000
01/06/2023 7,600 0.20 2.63 7,400 7,600 7,400 7,200 54,720,000
31/05/2023 7,400 -0.20 -2.70 7,600 7,600 7,400 9,200 68,080,000
30/05/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 400 3,040,000
29/05/2023 7,600 0.10 1.32 7,500 7,600 7,600 8,400 63,840,000
26/05/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
25/05/2023 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 3,000 22,500,000
24/05/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
23/05/2023 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 8,100 60,750,000
22/05/2023 7,500 -0.20 -2.67 7,700 7,700 7,500 1,600 12,000,000
19/05/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
18/05/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 6,100 46,970,000
17/05/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 11,300 87,010,000
16/05/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
15/05/2023 7,700 0.10 1.30 7,600 7,700 7,700 1,900 14,630,000
12/05/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
11/05/2023 7,600 -0.20 -2.63 7,800 7,800 7,500 3,500 26,600,000
10/05/2023 7,800 0.40 5.13 7,400 7,800 7,600 17,200 134,160,000
09/05/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 15,700 127,170,000
08/05/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,500 12,150,000
05/05/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 700 5,670,000
04/05/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,900 23,490,000
28/04/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 2,900 23,490,000
27/04/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 600 4,860,000
26/04/2023 8,100 0.20 2.47 7,900 8,100 8,000 5,200 42,120,000
25/04/2023 7,900 0.10 1.27 7,800 8,400 7,800 1,400 11,060,000
24/04/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 3,300 25,740,000
21/04/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
20/04/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
19/04/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
18/04/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
17/04/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,500 11,700,000
14/04/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
13/04/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
12/04/2023 7,800 0.20 2.56 7,600 7,800 7,800 3,000 23,400,000
11/04/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
10/04/2023 7,600 -0.20 -2.63 7,800 7,600 7,600 1,000 7,600,000
07/04/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
06/04/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 400 3,120,000
05/04/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 800 6,240,000
04/04/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,500 11,700,000
03/04/2023 7,800 0.10 1.28 7,700 7,800 7,800 100 780,000
31/03/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,900 30,030,000
30/03/2023 7,700 0.10 1.30 7,600 7,700 7,700 6,300 48,510,000
29/03/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,400 10,640,000
28/03/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,600 34,960,000
27/03/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
24/03/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 400 3,040,000
23/03/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
22/03/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
21/03/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 1,800 13,680,000
20/03/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 300 2,280,000
17/03/2023 7,600 0.10 1.32 7,500 7,600 7,600 2,100 15,960,000
16/03/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
15/03/2023 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,000 22,500,000
14/03/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
13/03/2023 7,500 -0.10 -1.33 7,600 7,500 7,500 3,200 24,000,000
10/03/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
09/03/2023 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 9,500 72,200,000
08/03/2023 7,600 -0.10 -1.32 7,700 7,700 7,600 3,500 26,600,000
07/03/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,000 23,100,000
06/03/2023 7,700 0.10 1.30 7,600 7,700 7,600 5,200 40,040,000
03/03/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
02/03/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
01/03/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 900 6,840,000
28/02/2023 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 2,900 22,040,000
27/02/2023 7,600 -0.10 -1.32 7,700 7,600 7,600 1,000 7,600,000
24/02/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 800 6,160,000
23/02/2023 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
22/02/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 500 3,850,000
21/02/2023 7,700 -0.10 -1.30 7,800 7,700 7,600 3,700 28,490,000
20/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
17/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
16/02/2023 7,800 0.20 2.56 7,600 7,800 7,700 1,600 12,480,000
15/02/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
14/02/2023 7,600 0.60 7.89 7,000 7,600 7,600 100 760,000
13/02/2023 7,000 -0.60 -8.57 7,600 7,600 7,000 2,500 17,500,000
10/02/2023 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
09/02/2023 7,500 -0.10 -1.33 7,600 7,700 7,500 400 3,000,000
08/02/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
07/02/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
06/02/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
03/02/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 400 3,040,000
02/02/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
01/02/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,900 37,240,000
31/01/2023 7,600 -0.40 -5.26 8,000 7,900 7,600 1,300 9,880,000
30/01/2023 8,000 0.10 1.25 7,900 8,000 8,000 300 2,400,000
27/01/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
19/01/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
18/01/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
17/01/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
16/01/2023 7,900 -0.10 -1.27 8,000 7,900 7,900 100 790,000
13/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
12/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
11/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
10/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
09/01/2023 8,000 0.10 1.25 7,900 8,000 7,900 1,000 8,000,000
06/01/2023 7,900 0.10 1.27 7,800 7,900 7,900 300 2,370,000
05/01/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
04/01/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
03/01/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
30/12/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 700 5,460,000
29/12/2022 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
28/12/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
27/12/2022 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
26/12/2022 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
23/12/2022 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
22/12/2022 7,800 0.20 2.56 7,600 7,800 7,800 100 780,000
21/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
20/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
19/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
15/12/2022 7,600 -0.20 -2.63 7,800 7,600 7,600 100 760,000
14/12/2022 7,800 0.10 1.28 7,700 7,800 7,800 400 3,120,000
13/12/2022 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
12/12/2022 7,700 0.10 1.30 7,600 7,800 7,700 500 3,850,000
09/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
08/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
07/12/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 4,500 34,200,000
06/12/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,100 8,360,000
05/12/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 27,600 209,760,000
02/12/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,900 14,440,000
01/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
30/11/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,400 10,640,000
29/11/2022 7,600 -0.10 -1.32 7,700 7,600 7,500 1,200 9,120,000
28/11/2022 7,700 0.10 1.30 7,600 7,700 7,600 4,900 37,730,000
25/11/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
24/11/2022 7,600 0.10 1.32 7,500 7,600 7,600 2,100 15,960,000
23/11/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
22/11/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,000 22,500,000
21/11/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
18/11/2022 7,500 -0.10 -1.33 7,600 7,500 7,500 100 750,000
17/11/2022 7,500 -0.10 -1.33 7,600 7,500 7,500 2,800 21,000,000
16/11/2022 7,600 0.60 7.89 7,000 7,600 7,600 100 760,000
15/11/2022 7,000 -0.60 -8.57 7,600 7,600 7,000 3,300 23,100,000
14/11/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 3,500 26,600,000
11/11/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
10/11/2022 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
09/11/2022 7,500 -0.10 -1.33 7,600 7,800 7,500 4,100 30,750,000
08/11/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,000 22,800,000
07/11/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10,300 78,280,000
04/11/2022 7,600 -0.20 -2.63 7,800 7,600 7,600 3,000 22,800,000
03/11/2022 7,800 0.30 3.85 7,500 7,800 7,500 1,900 14,820,000
02/11/2022 7,500 -0.30 -4.00 7,800 7,600 7,500 30,000 225,000,000
01/11/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 8,000 62,400,000
31/10/2022 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
28/10/2022 7,800 0.10 1.28 7,700 7,800 7,800 900 7,020,000
27/10/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 300 2,310,000
26/10/2022 7,700 0.10 1.30 7,600 7,800 7,700 7,500 57,750,000
25/10/2022 7,600 0.20 2.63 7,400 7,700 7,500 3,500 26,600,000
24/10/2022 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 1,300 9,620,000
21/10/2022 7,400 -0.40 -5.41 7,800 7,800 7,400 8,200 60,680,000
20/10/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
19/10/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 11,000 85,800,000
18/10/2022 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
17/10/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,200 9,360,000
14/10/2022 7,800 -0.10 -1.28 7,900 7,800 7,800 37,400 291,720,000
13/10/2022 7,900 0.10 1.27 7,800 7,900 7,700 3,400 26,860,000
12/10/2022 7,800 0.30 3.85 7,500 7,800 7,700 5,000 39,000,000
11/10/2022 7,500 -0.20 -2.67 7,700 7,500 7,200 8,200 61,500,000
07/10/2022 7,500 -0.40 -5.33 7,900 7,700 7,500 12,200 91,500,000
06/10/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 600 4,740,000
05/10/2022 7,900 0.10 1.27 7,800 7,900 7,900 100 790,000
04/10/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 16,900 131,820,000
03/10/2022 7,800 0.10 1.28 7,700 7,800 7,800 4,400 34,320,000
30/09/2022 7,700 -0.30 -3.90 8,000 8,000 7,700 11,700 90,090,000
29/09/2022 8,000 0.10 1.25 7,900 8,000 7,900 8,600 68,800,000
28/09/2022 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 8,500 67,150,000
27/09/2022 7,900 0.10 1.27 7,800 7,900 7,800 9,000 71,100,000
26/09/2022 7,800 -0.10 -1.28 7,900 7,900 7,800 22,200 173,160,000
23/09/2022 7,900 0.10 1.27 7,800 7,900 7,800 5,200 41,080,000
22/09/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10,100 78,780,000
21/09/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 7,100 55,380,000
20/09/2022 7,800 0.20 2.56 7,600 7,900 7,800 8,700 67,860,000
19/09/2022 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 5,500 41,800,000
16/09/2022 7,600 -0.20 -2.63 7,800 7,900 7,600 28,300 215,080,000
15/09/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 4,100 31,980,000
14/09/2022 7,800 -0.20 -2.56 8,000 8,000 7,800 6,700 52,260,000
13/09/2022 8,000 0.30 3.75 7,700 8,000 7,700 25,400 203,200,000
12/09/2022 7,700 0.10 1.30 7,600 7,700 7,600 3,500 26,950,000
09/09/2022 7,600 -0.20 -2.63 7,800 7,700 7,600 10,100 76,760,000
08/09/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,400 10,920,000
07/09/2022 7,800 0.10 1.28 7,700 7,900 7,800 2,100 16,380,000
06/09/2022 7,700 -0.20 -2.60 7,900 7,700 7,600 6,200 47,740,000
05/09/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 200 1,580,000
31/08/2022 7,900 0.20 2.53 7,700 7,900 7,700 44,400 350,760,000
30/08/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 1,200 9,240,000
29/08/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 3,500 26,950,000
26/08/2022 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 2,700 20,790,000
25/08/2022 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 8,200 63,140,000
24/08/2022 7,700 0.10 1.30 7,600 7,700 7,700 3,000 23,100,000
23/08/2022 7,600 -0.20 -2.63 7,800 7,800 7,600 6,000 45,600,000
22/08/2022 7,800 0.10 1.28 7,700 7,800 7,800 400 3,120,000
19/08/2022 7,700 -0.10 -1.30 7,800 7,800 7,700 11,900 91,630,000
18/08/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 3,000 23,400,000
17/08/2022 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 5,900 46,020,000
16/08/2022 7,800 0.10 1.28 7,700 7,900 7,600 8,400 65,520,000
15/08/2022 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 17,400 133,980,000
12/08/2022 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 40,300 310,310,000
11/08/2022 7,700 -0.10 -1.30 7,800 7,800 7,700 14,800 113,960,000
10/08/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,900 46,020,000
09/08/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 15,500 120,900,000
08/08/2022 7,800 -0.10 -1.28 7,900 7,900 7,800 6,300 49,140,000
05/08/2022 7,900 0.20 2.53 7,700 7,900 7,600 15,500 122,450,000
04/08/2022 7,700 -0.10 -1.30 7,800 7,800 7,700 29,900 230,230,000
03/08/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 16,300 127,140,000
02/08/2022 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 58,700 457,860,000
01/08/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 95,800 747,240,000
29/07/2022 7,800 -0.10 -1.28 7,900 8,000 7,800 8,700 67,860,000
28/07/2022 7,900 0.10 1.27 7,800 8,000 7,900 4,100 32,390,000
27/07/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 51,100 398,580,000
26/07/2022 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
25/07/2022 7,800 -0.10 -1.28 7,900 8,000 7,800 41,500 323,700,000
22/07/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 49,200 388,680,000
21/07/2022 7,900 -0.10 -1.27 8,000 7,900 7,900 10,900 86,110,000
20/07/2022 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 14,900 119,200,000
19/07/2022 8,000 0.20 2.50 7,800 8,300 7,900 3,000 24,000,000
18/07/2022 7,800 -0.20 -2.56 8,000 7,800 7,500 25,000 195,000,000
15/07/2022 8,000 -0.20 -2.50 8,200 8,000 7,900 30,200 241,600,000
14/07/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
13/07/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
12/07/2022 8,200 -0.10 -1.22 8,300 8,300 7,600 25,900 212,380,000
11/07/2022 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 5,200 43,160,000
08/07/2022 8,300 -0.40 -4.82 8,700 8,500 8,000 40,100 332,830,000
07/07/2022 8,700 0.40 4.60 8,300 9,000 8,500 800 6,960,000
06/07/2022 9,000 0.00 ■■ 0.00 9,000 9,400 9,000 4,000 36,000,000
05/07/2022 9,000 0.00 ■■ 0.00 9,000 9,500 9,000 9,800 88,200,000
04/07/2022 9,000 -0.60 -6.67 9,600 9,600 9,000 7,600 68,400,000
01/07/2022 9,600 0.40 4.17 9,200 9,600 9,600 100 960,000
30/06/2022 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 2,100 19,320,000
29/06/2022 9,200 -0.10 -1.09 9,300 9,200 9,200 900 8,280,000
28/06/2022 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
27/06/2022 9,300 0.30 3.23 9,000 9,400 8,700 500 4,650,000
24/06/2022 9,000 -0.20 -2.22 9,200 9,700 8,300 6,400 57,600,000
23/06/2022 9,200 0.80 8.70 8,400 9,200 9,200 100 920,000
22/06/2022 8,400 -0.40 -4.76 8,800 8,700 8,100 14,200 119,280,000
21/06/2022 8,800 -0.10 -1.14 8,900 8,800 8,200 5,200 45,760,000
20/06/2022 8,900 -0.20 -2.25 9,100 9,000 8,600 55,200 491,280,000
17/06/2022 9,100 -0.10 -1.10 9,200 9,500 9,100 700 6,370,000
16/06/2022 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 300 2,760,000
15/06/2022 9,200 0.00 ■■ 0.00 9,200 9,300 8,600 2,300 21,160,000
14/06/2022 9,200 -0.10 -1.09 9,300 9,200 8,600 400 3,680,000
13/06/2022 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
10/06/2022 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
09/06/2022 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
08/06/2022 9,300 0.10 1.08 9,200 9,300 9,300 100 930,000
07/06/2022 9,200 -0.20 -2.17 9,400 9,200 9,000 600 5,520,000
06/06/2022 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
03/06/2022 9,400 0.20 2.13 9,200 9,500 9,100 2,400 22,560,000
02/06/2022 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 6,500 59,800,000
01/06/2022 9,200 -0.10 -1.09 9,300 9,300 8,900 8,100 74,520,000
31/05/2022 9,300 -0.10 -1.08 9,400 9,400 9,300 1,600 14,880,000
30/05/2022 9,400 0.10 1.06 9,300 9,400 9,200 6,000 56,400,000
27/05/2022 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 18,700 173,910,000
26/05/2022 9,300 0.00 ■■ 0.00 9,300 9,400 8,900 17,800 165,540,000
25/05/2022 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
24/05/2022 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
23/05/2022 9,300 -0.20 -2.15 9,500 9,300 8,800 1,000 9,300,000
20/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
19/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
18/05/2022 9,500 0.20 2.11 9,300 9,600 9,100 28,400 269,800,000
17/05/2022 9,300 -0.20 -2.15 9,500 9,300 9,300 500 4,650,000
16/05/2022 9,500 0.10 1.05 9,400 9,800 9,500 1,300 12,350,000
13/05/2022 9,400 -0.30 -3.19 9,700 9,800 8,800 76,000 714,400,000
12/05/2022 9,700 -0.60 -6.19 10,300 10,300 9,300 21,200 205,640,000
11/05/2022 10,300 0.70 6.80 9,600 10,300 10,300 100 1,030,000
10/05/2022 9,600 -0.80 -8.33 10,400 9,700 9,400 11,200 107,520,000
09/05/2022 10,400 0.20 1.92 10,200 10,700 9,300 1,500 15,600,000
29/04/2022 10,500 0.70 6.67 9,800 10,500 10,100 3,500 36,750,000
28/04/2022 9,800 -0.40 -4.08 10,200 9,800 9,800 1,000 9,800,000
27/04/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,300 33,660,000
26/04/2022 10,200 0.00 ■■ 0.00 10,200 10,200 9,400 2,600 26,520,000
25/04/2022 10,900 0.70 6.42 10,200 10,900 10,900 100 1,090,000
23/04/2022 10,200 -0.10 -0.98 10,300 10,200 9,500 280 2,856,000
22/04/2022 10,200 -0.10 -0.98 10,300 10,200 9,500 280 2,856,000
21/04/2022 10,300 0.20 1.94 10,100 10,300 9,300 1,400 14,420,000
20/04/2022 10,100 -0.20 -1.98 10,300 10,100 10,000 700 7,070,000
19/04/2022 10,300 0.00 ■■ 0.00 10,300 10,400 9,700 60 618,000
18/04/2022 10,300 -0.50 -4.85 10,800 10,600 10,000 840 8,652,000
16/04/2022 10,800 -0.20 -1.85 11,000 10,800 10,800 100 1,080,000
15/04/2022 10,800 -0.20 -1.85 11,000 10,800 10,800 1,000 10,800,000
14/04/2022 11,000 0.50 4.55 10,500 11,000 10,400 6,000 66,000,000
13/04/2022 10,500 0.30 2.86 10,200 10,600 10,000 1,900 19,950,000
12/04/2022 10,200 -0.20 -1.96 10,400 10,700 10,200 16,000 163,200,000
08/04/2022 10,400 -0.60 -5.77 11,000 10,700 10,400 3,800 39,520,000
07/04/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 7,900 86,900,000
06/04/2022 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
05/04/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 4,100 45,100,000
04/04/2022 11,000 0.10 0.91 10,900 11,500 10,900 900 9,900,000
01/04/2022 10,900 0.10 0.92 10,800 10,900 10,700 7,500 81,750,000
31/03/2022 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 18,500 199,800,000
30/03/2022 10,800 -0.20 -1.85 11,000 11,000 10,500 15,500 167,400,000
29/03/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 19,200 211,200,000
28/03/2022 11,000 0.00 ■■ 0.00 11,000 11,500 10,500 1,700 18,700,000
25/03/2022 11,000 -0.30 -2.73 11,300 11,700 10,300 20,100 221,100,000
24/03/2022 11,300 -0.10 -0.88 11,400 11,500 11,000 8,700 98,310,000
23/03/2022 11,400 -0.10 -0.88 11,500 12,000 11,000 28,300 322,620,000
22/03/2022 11,500 0.40 3.48 11,100 11,700 10,600 43,500 500,250,000
21/03/2022 11,100 0.10 0.90 11,000 11,400 10,600 36,000 399,600,000
18/03/2022 11,000 0.50 4.55 10,500 11,000 10,400 16,400 180,400,000
17/03/2022 10,500 0.10 0.95 10,400 10,500 10,200 14,900 156,450,000
16/03/2022 10,400 0.30 2.88 10,100 10,400 10,000 16,000 166,400,000
15/03/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 1,500 15,150,000
14/03/2022 10,100 -0.20 -1.98 10,300 10,200 10,100 300 3,030,000
11/03/2022 10,300 -0.10 -0.97 10,400 10,400 10,300 2,400 24,720,000
10/03/2022 10,400 0.40 3.85 10,000 10,500 9,900 14,800 153,920,000
09/03/2022 10,000 -0.20 -2.00 10,200 10,300 10,000 1,300 13,000,000
08/03/2022 10,200 -0.30 -2.94 10,500 10,600 10,200 7,400 75,480,000
07/03/2022 10,500 0.40 3.81 10,100 10,500 10,300 1,600 16,800,000
04/03/2022 10,100 -0.10 -0.99 10,200 10,500 10,100 6,100 61,610,000
03/03/2022 10,200 0.20 1.96 10,000 10,300 10,100 3,900 39,780,000
02/03/2022 10,000 -0.10 -1.00 10,100 10,000 9,900 4,200 42,000,000
01/03/2022 10,100 0.20 1.98 9,900 10,300 10,100 4,000 40,400,000
28/02/2022 9,900 -0.10 -1.01 10,000 10,200 9,900 3,000 29,700,000
25/02/2022 10,000 0.10 1.00 9,900 10,100 9,900 2,500 25,000,000
24/02/2022 9,900 -0.30 -3.03 10,200 10,500 9,900 4,000 39,600,000
23/02/2022 10,200 0.10 0.98 10,100 10,500 10,100 7,700 78,540,000
22/02/2022 10,100 -0.10 -0.99 10,200 10,200 10,000 4,100 41,410,000
21/02/2022 10,200 0.20 1.96 10,000 10,200 10,000 15,900 162,180,000
18/02/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,300 23,000,000
17/02/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 1,200 12,000,000
16/02/2022 10,000 0.10 1.00 9,900 10,000 9,900 300 3,000,000
15/02/2022 9,900 -0.10 -1.01 10,000 9,900 9,900 100 990,000
14/02/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,400 2,200 22,000,000
11/02/2022 10,000 -0.20 -2.00 10,200 10,000 9,500 2,200 22,000,000
10/02/2022 10,200 0.10 0.98 10,100 10,200 10,200 4,500 45,900,000
09/02/2022 10,100 -0.10 -0.99 10,200 10,100 9,300 5,600 56,560,000
08/02/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
07/02/2022 10,200 0.90 8.82 9,300 10,200 10,100 6,000 61,200,000
28/01/2022 9,300 -0.20 -2.15 9,500 9,600 9,300 5,600 52,080,000
27/01/2022 9,500 -0.20 -2.11 9,700 9,700 9,500 1,200 11,400,000
26/01/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,400 32,980,000
25/01/2022 9,700 0.00 ■■ 0.00 9,700 9,700 8,900 6,200 60,140,000
24/01/2022 9,700 -0.10 -1.03 9,800 9,900 9,400 3,800 36,860,000
21/01/2022 9,800 -0.10 -1.02 9,900 9,800 9,400 14,900 146,020,000
20/01/2022 9,900 0.20 2.02 9,700 9,900 9,700 1,300 12,870,000
19/01/2022 9,700 -0.30 -3.09 10,000 9,800 9,500 10,900 105,730,000
18/01/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 2,200 22,000,000
17/01/2022 10,000 -0.50 -5.00 10,500 10,200 10,000 4,000 40,000,000
14/01/2022 10,500 -0.30 -2.86 10,800 10,500 10,300 2,700 28,350,000
13/01/2022 10,800 0.10 0.93 10,700 10,800 10,500 4,200 45,360,000
12/01/2022 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 30,800 329,560,000
11/01/2022 10,700 0.10 0.93 10,600 10,800 10,600 2,900 31,030,000
10/01/2022 10,600 -0.20 -1.89 10,800 10,800 10,600 13,000 137,800,000
07/01/2022 10,800 -0.10 -0.93 10,900 10,900 10,300 14,900 160,920,000
06/01/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 11,600 126,440,000
05/01/2022 10,900 -0.10 -0.92 11,000 10,900 10,700 2,400 26,160,000
04/01/2022 11,000 0.10 0.91 10,900 11,000 10,800 7,100 78,100,000
31/12/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 300 3,270,000
30/12/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,100 11,990,000
29/12/2021 10,900 -0.10 -0.92 11,000 10,900 10,800 8,900 97,010,000
22/12/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 5,000 54,500,000
21/12/2021 10,900 0.40 3.67 10,500 10,900 10,500 600 6,540,000
20/12/2021 10,500 -10.50 -100.00 10,500 0 0 0 0
17/12/2021 10,500 -0.30 -2.86 10,800 10,500 10,500 3,200 33,600,000
16/12/2021 10,800 0.10 0.93 10,700 10,800 10,700 6,700 72,360,000
15/12/2021 10,700 -0.30 -2.80 11,000 11,000 10,700 14,800 158,360,000
14/12/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,100 23,100,000
13/12/2021 11,000 0.40 3.64 10,600 11,200 10,600 33,800 371,800,000
10/12/2021 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 3,300 34,980,000
09/12/2021 10,600 0.50 4.72 10,100 10,600 10,300 3,800 40,280,000
08/12/2021 10,100 -0.40 -3.96 10,500 10,800 10,100 6,100 61,610,000
07/12/2021 10,500 0.10 0.95 10,400 10,600 10,400 5,000 52,500,000
06/12/2021 10,400 -0.40 -3.85 10,800 10,600 10,100 13,000 135,200,000
03/12/2021 10,800 -0.30 -2.78 11,100 11,200 10,000 24,600 265,680,000
02/12/2021 11,100 -0.20 -1.80 11,300 11,300 11,100 8,600 95,460,000
01/12/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 19,500 220,350,000
30/11/2021 11,300 -0.20 -1.77 11,500 11,500 11,300 8,200 92,660,000
29/11/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 20,200 232,300,000
26/11/2021 11,500 -0.10 -0.87 11,600 11,700 11,500 48,800 561,200,000
25/11/2021 11,600 -0.10 -0.86 11,700 11,700 11,500 13,700 158,920,000
24/11/2021 11,700 0.20 1.71 11,500 11,800 11,500 15,100 176,670,000
23/11/2021 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 23,000 264,500,000
22/11/2021 11,500 -0.10 -0.87 11,600 11,700 11,500 35,300 405,950,000
19/11/2021 11,600 -0.10 -0.86 11,700 12,000 11,600 39,300 455,880,000
18/11/2021 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 42,300 494,910,000
17/11/2021 11,700 -0.20 -1.71 11,900 12,000 11,700 25,800 301,860,000
16/11/2021 11,900 0.00 ■■ 0.00 11,900 12,200 11,700 23,700 282,030,000
15/11/2021 11,900 0.20 1.68 11,700 11,900 11,600 105,300 1,253,070,000
12/11/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 55,200 645,840,000
11/11/2021 11,700 0.00 ■■ 0.00 11,700 12,000 11,400 38,700 452,790,000
10/11/2021 11,700 0.40 3.42 11,300 11,700 11,200 71,900 841,230,000
09/11/2021 11,300 -0.30 -2.65 11,600 11,600 11,300 48,900 552,570,000
08/11/2021 11,600 0.50 4.31 11,100 11,900 11,400 46,000 533,600,000
05/11/2021 11,100 0.40 3.60 10,700 11,200 10,800 27,400 304,140,000
04/11/2021 10,700 0.10 0.93 10,600 10,900 10,600 2,600 27,820,000
03/11/2021 10,600 -1.00 -9.43 11,600 11,700 10,500 158,600 1,681,160,000
02/11/2021 11,600 0.70 6.03 10,900 11,700 10,900 54,500 632,200,000
01/11/2021 10,900 -0.10 -0.92 11,000 11,400 10,900 102,400 1,116,160,000
29/10/2021 11,000 0.40 3.64 10,600 11,000 10,300 100,400 1,104,400,000
28/10/2021 10,600 0.40 3.77 10,200 11,000 10,200 53,900 571,340,000
27/10/2021 10,200 0.10 0.98 10,100 10,200 9,700 15,140 154,428,000
26/10/2021 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 46,000 464,600,000
25/10/2021 10,100 0.30 2.97 9,800 10,200 9,800 93,000 939,300,000
22/10/2021 9,800 0.30 3.06 9,500 9,800 9,500 38,900 381,220,000
21/10/2021 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 11,700 111,150,000
20/10/2021 9,500 -0.10 -1.05 9,600 9,700 9,200 22,200 210,900,000
19/10/2021 9,600 0.30 3.13 9,300 9,700 9,200 3,200 30,720,000
18/10/2021 9,300 -0.50 -5.38 9,800 9,700 9,300 8,700 80,910,000
15/10/2021 9,800 0.10 1.02 9,700 9,800 9,600 20,000 196,000,000
14/10/2021 9,700 0.00 ■■ 0.00 9,700 9,800 9,400 6,000 58,200,000
13/10/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 7,200 69,840,000
12/10/2021 9,700 0.10 1.03 9,600 9,700 9,100 44,100 427,770,000
11/10/2021 9,600 0.20 2.08 9,400 9,700 9,400 24,500 235,200,000
08/10/2021 9,400 -0.20 -2.13 9,600 9,500 9,300 21,300 200,220,000
07/10/2021 9,500 0.00 ■■ 0.00 9,500 9,800 9,400 10,400 98,800,000
06/10/2021 9,500 0.10 1.05 9,400 9,500 9,400 12,000 114,000,000
05/10/2021 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 10,600 99,640,000
04/10/2021 9,400 0.10 1.06 9,600 9,400 9,200 12,500 117,500,000
01/10/2021 9,300 -0.30 -3.23 9,600 9,400 9,300 25,300 235,290,000
30/09/2021 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 36,900 354,240,000
29/09/2021 9,600 -0.10 -1.04 9,700 9,600 9,300 8,500 81,600,000
28/09/2021 9,700 0.20 2.06 9,700 9,700 9,300 49,100 476,270,000
27/09/2021 9,500 -0.20 -2.11 9,700 9,800 9,400 101,100 960,450,000
24/09/2021 9,700 -0.40 -4.12 10,100 10,100 9,700 46,200 448,140,000
23/09/2021 10,100 -0.50 -4.95 10,600 11,600 10,000 52,400 529,240,000
22/09/2021 10,600 0.90 8.49 9,700 10,600 10,000 279,600 2,963,760,000
21/09/2021 9,700 -0.40 -4.12 10,100 10,800 9,600 29,900 290,030,000
20/09/2021 10,100 0.90 8.91 9,200 10,100 9,200 95,500 964,550,000
17/09/2021 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 24,300 223,560,000
16/09/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 24,500 225,400,000
15/09/2021 9,200 -0.10 -1.09 9,300 9,300 9,200 32,400 298,080,000
14/09/2021 9,300 0.20 2.15 9,100 9,400 9,000 17,200 159,960,000
13/09/2021 9,100 -0.30 -3.30 9,400 9,500 9,100 28,000 254,800,000
10/09/2021 9,400 0.40 4.26 9,000 9,400 9,000 26,700 250,980,000
09/09/2021 9,000 -0.20 -2.22 9,200 9,200 8,900 25,500 229,500,000
08/09/2021 9,200 0.10 1.09 9,100 9,300 8,800 18,000 165,600,000
07/09/2021 9,100 -0.20 -2.20 9,300 9,300 9,100 29,000 263,900,000
06/09/2021 9,300 0.50 5.38 8,800 9,600 8,800 42,900 398,970,000
01/09/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 13,700 120,560,000
31/08/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 11,900 104,720,000
30/08/2021 8,800 0.10 1.14 8,700 9,000 8,500 13,900 122,320,000
27/08/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 52,100 453,270,000
26/08/2021 8,700 -0.30 -3.45 9,000 8,900 8,600 4,400 38,280,000
25/08/2021 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 4,400 39,600,000
24/08/2021 9,000 0.10 1.11 8,900 9,000 8,500 53,200 478,800,000
23/08/2021 8,900 -0.10 -1.12 9,000 9,000 8,700 25,900 230,510,000
20/08/2021 9,000 -0.70 -7.78 9,700 9,800 9,000 48,200 433,800,000
19/08/2021 9,700 0.70 7.22 9,000 9,900 8,900 193,700 1,878,890,000
18/08/2021 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 67,400 606,600,000
17/08/2021 9,000 0.30 3.33 8,700 9,200 8,600 78,900 710,100,000
16/08/2021 8,700 0.50 5.75 8,200 8,900 8,200 69,400 603,780,000
13/08/2021 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 41,200 337,840,000
12/08/2021 8,200 -0.10 -1.22 8,300 8,200 8,200 17,200 141,040,000
11/08/2021 8,300 0.10 1.20 8,200 8,300 8,200 5,200 43,160,000
10/08/2021 8,200 0.10 1.22 8,100 8,200 7,900 53,700 440,340,000
09/08/2021 8,100 -0.10 -1.23 8,200 8,300 8,100 68,600 555,660,000
06/08/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 7,800 63,960,000
05/08/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 1,300 10,660,000
04/08/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 2,300 18,860,000
03/08/2021 8,200 -0.10 -1.22 8,300 8,300 8,000 7,500 61,500,000
02/08/2021 8,300 0.30 3.61 8,000 8,300 8,200 800 6,640,000
30/07/2021 8,000 -0.10 -1.25 8,100 8,200 8,000 900 7,200,000
29/07/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
28/07/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 4,100 33,210,000
27/07/2021 8,100 -0.10 -1.23 8,200 8,200 8,000 9,100 73,710,000
26/07/2021 8,200 -0.10 -1.22 8,200 8,200 8,000 200 1,640,000
23/07/2021 8,300 0.10 1.20 8,200 8,300 8,100 11,300 93,790,000
22/07/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 22,500 184,500,000
21/07/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 3,400 27,880,000
20/07/2021 8,200 -0.10 -1.22 8,300 8,200 8,000 6,800 55,760,000
19/07/2021 8,300 0.20 2.41 8,100 8,500 8,000 7,000 58,100,000
16/07/2021 8,100 -0.10 -1.23 8,200 8,200 8,000 9,500 76,950,000
15/07/2021 8,200 -0.20 -2.44 8,400 8,300 8,100 4,600 37,720,000
14/07/2021 8,400 0.50 5.95 7,900 8,400 7,900 20,500 172,200,000
13/07/2021 7,900 0.20 2.53 7,700 8,100 7,700 6,500 51,350,000
12/07/2021 7,700 -0.50 -6.49 8,200 8,000 7,700 26,300 202,510,000
09/07/2021 8,200 -0.10 -1.22 8,300 8,300 8,100 12,400 101,680,000
08/07/2021 8,300 -0.10 -1.20 8,400 8,600 8,000 11,800 97,940,000
07/07/2021 9,100 -0.30 -3.30 9,400 9,300 8,800 34,500 313,950,000
06/07/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 25,500 239,700,000
05/07/2021 9,400 -0.50 -5.32 9,900 9,900 9,400 38,800 364,720,000
02/07/2021 9,900 0.10 1.01 9,800 10,000 9,500 29,800 295,020,000
01/07/2021 9,800 -0.50 -5.10 10,300 10,300 9,500 35,700 349,860,000
30/06/2021 10,300 -0.20 -1.94 10,500 11,000 10,300 39,800 409,940,000
29/06/2021 10,500 0.90 8.57 9,600 10,500 9,800 106,000 1,113,000,000
28/06/2021 9,600 0.30 3.13 9,300 9,800 9,400 98,300 943,680,000
25/06/2021 9,300 0.30 3.23 9,000 9,400 8,700 64,600 600,780,000
24/06/2021 9,000 -0.10 -1.11 9,100 9,100 8,500 10,200 91,800,000
23/06/2021 9,100 -0.10 -1.10 9,200 9,600 9,000 58,900 535,990,000
22/06/2021 9,200 0.50 5.43 8,700 9,500 8,700 43,900 403,880,000
21/06/2021 8,700 0.30 3.45 8,400 8,700 8,400 49,400 429,780,000
18/06/2021 8,400 0.10 1.19 8,300 8,400 8,300 15,200 127,680,000
17/06/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 20,100 166,830,000
16/06/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 12,100 100,430,000
15/06/2021 8,300 -0.10 -1.20 8,400 8,300 8,300 5,200 43,160,000
14/06/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 15,600 131,040,000
11/06/2021 8,400 0.10 1.19 8,300 8,400 8,300 22,100 185,640,000
10/06/2021 8,300 -0.10 -1.20 8,400 8,400 8,200 35,300 292,990,000
09/06/2021 8,400 0.10 1.19 8,300 8,400 8,300 8,600 72,240,000
08/06/2021 8,300 -0.20 -2.41 8,500 8,500 8,300 37,300 309,590,000
07/06/2021 8,500 0.10 1.18 8,400 8,600 8,300 27,600 234,600,000
04/06/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 16,500 138,600,000
03/06/2021 8,400 0.10 1.19 8,300 8,400 8,200 68,100 572,040,000
02/06/2021 8,300 0.10 1.20 8,200 8,300 8,100 39,000 323,700,000
01/06/2021 8,200 0.20 2.44 8,000 8,200 8,100 12,800 104,960,000
31/05/2021 8,000 -0.20 -2.50 8,100 8,300 8,000 17,800 142,400,000
28/05/2021 8,200 0.10 1.22 8,100 8,200 8,000 28,000 229,600,000
27/05/2021 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 35,400 286,740,000
26/05/2021 8,100 -0.20 -2.47 8,300 8,300 8,100 24,500 198,450,000
25/05/2021 8,300 -0.10 -1.20 8,400 8,400 8,200 32,600 270,580,000
24/05/2021 8,400 0.10 1.19 8,300 8,500 8,300 20,100 168,840,000
21/05/2021 8,300 0.10 1.20 8,200 8,400 8,200 44,900 372,670,000
20/05/2021 8,200 0.00 ■■ 0.00 8,200 8,700 8,200 39,600 324,720,000
19/05/2021 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 38,600 316,520,000
18/05/2021 8,200 -0.70 -8.54 8,900 8,600 8,100 109,900 901,180,000
17/05/2021 8,900 -0.80 -8.99 9,700 9,400 8,800 74,500 663,050,000
14/05/2021 9,700 0.10 1.03 9,600 9,700 9,400 7,800 75,660,000
13/05/2021 9,600 0.60 6.25 9,000 9,600 8,100 491,700 4,720,320,000
12/05/2021 9,000 -0.30 -3.33 9,300 9,300 8,400 288,700 2,598,300,000
11/05/2021 9,300 -0.20 -2.15 9,500 9,600 9,000 46,800 435,240,000
10/05/2021 9,500 -0.20 -2.11 9,700 9,700 9,500 19,000 180,500,000
07/05/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 7,100 68,870,000
06/05/2021 9,700 0.20 2.06 9,500 10,000 9,300 4,900 47,530,000
05/05/2021 9,500 -0.20 -2.11 9,700 9,700 9,500 5,100 48,450,000
04/05/2021 9,600 -0.10 -1.04 9,700 9,700 9,600 1,100 10,560,000
29/04/2021 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 3,800 36,860,000
28/04/2021 9,700 0.20 2.06 9,500 9,700 9,500 3,500 33,950,000
27/04/2021 9,500 -0.20 -2.11 9,700 9,700 9,500 4,200 39,900,000
26/04/2021 9,700 -0.20 -2.06 9,900 9,900 9,700 5,900 57,230,000
23/04/2021 9,900 0.20 2.02 9,700 9,900 9,700 4,800 47,520,000
22/04/2021 9,700 -0.50 -5.15 10,200 10,100 9,700 14,700 142,590,000
20/04/2021 10,200 -0.10 -0.98 10,300 10,500 10,000 15,200 155,040,000
19/04/2021 10,300 0.40 3.88 9,900 10,300 10,000 3,500 36,050,000
16/04/2021 9,900 -0.50 -5.05 10,400 11,000 9,500 32,100 317,790,000
15/04/2021 10,400 -0.30 -2.88 10,700 10,700 10,100 11,500 119,600,000
14/04/2021 10,700 -0.30 -2.80 11,000 11,000 10,100 34,200 365,940,000
13/04/2021 11,000 -0.30 -2.73 11,300 11,600 11,000 15,300 168,300,000
12/04/2021 11,300 -0.70 -6.19 12,000 11,800 10,800 47,000 531,100,000
09/04/2021 12,000 -0.30 -2.50 12,300 12,300 11,200 11,100 133,200,000
08/04/2021 12,300 1.10 8.94 11,200 12,300 11,200 13,000 159,900,000
07/04/2021 11,200 -1.00 -8.93 12,200 12,200 11,000 26,200 293,440,000
06/04/2021 12,200 -0.70 -5.74 12,900 12,700 11,700 920,100 11,225,220,000
05/04/2021 12,900 -1.40 -10.85 14,300 13,900 12,900 25,100 323,790,000
02/04/2021 14,300 0.00 ■■ 0.00 14,300 14,300 12,900 31,400 449,020,000
01/04/2021 14,300 0.50 3.50 13,800 14,500 12,500 44,300 633,490,000
31/03/2021 13,800 1.00 7.25 12,800 13,900 11,600 25,900 357,420,000
30/03/2021 12,800 0.80 6.25 12,000 13,000 10,800 88,200 1,128,960,000
29/03/2021 12,000 0.40 3.33 11,600 12,500 11,500 12,600 151,200,000
26/03/2021 11,600 0.60 5.17 11,000 12,000 10,900 14,500 168,200,000
25/03/2021 11,000 0.00 ■■ 0.00 11,000 12,000 10,500 18,900 207,900,000
24/03/2021 11,000 0.60 5.45 10,400 11,000 10,000 14,200 156,200,000
23/03/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 1,200 12,480,000
22/03/2021 10,400 0.10 0.96 10,300 10,600 10,000 12,800 133,120,000
19/03/2021 10,300 -0.20 -1.94 10,500 10,400 10,300 10,000 103,000,000
18/03/2021 10,500 0.40 3.81 10,100 10,800 10,100 8,300 87,150,000
17/03/2021 10,100 -0.70 -6.93 10,800 10,600 9,900 4,400 44,440,000
16/03/2021 10,800 0.00 ■■ 0.00 10,800 11,500 10,700 14,700 158,760,000
15/03/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 24,000 259,200,000
12/03/2021 10,800 0.90 8.33 9,900 10,800 9,900 37,000 399,600,000
11/03/2021 9,900 0.40 4.04 9,500 9,900 9,800 25,800 255,420,000
10/03/2021 9,500 -0.10 -1.05 9,600 9,600 9,500 1,000 9,500,000
09/03/2021 9,600 -0.10 -1.04 9,700 9,600 9,600 100 960,000
08/03/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 1,900 18,430,000
05/03/2021 9,700 0.20 2.06 9,500 9,900 9,000 5,100 49,470,000
04/03/2021 9,500 -0.10 -1.05 9,600 9,600 9,500 1,900 18,050,000
03/03/2021 9,600 0.20 2.08 9,400 9,700 9,400 1,400 13,440,000
02/03/2021 9,400 -0.20 -2.13 9,600 9,400 9,000 1,900 17,860,000
01/03/2021 9,600 0.00 ■■ 0.00 9,600 9,800 8,800 800 7,680,000
26/02/2021 9,600 -9.60 -100.00 9,600 0 0 0 0
25/02/2021 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 3,200 30,720,000
24/02/2021 9,600 0.10 1.04 9,500 9,900 9,500 1,200 11,520,000
23/02/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 700 6,650,000
22/02/2021 9,500 0.20 2.11 9,300 10,000 9,300 1,200 11,400,000
19/02/2021 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
18/02/2021 9,300 0.10 1.08 9,200 9,300 9,100 2,000 18,600,000
17/02/2021 9,200 0.00 ■■ 0.00 9,200 9,200 8,600 300 2,760,000
09/02/2021 9,200 -0.10 -1.09 9,300 9,300 8,400 9,000 82,800,000
08/02/2021 9,300 -0.20 -2.15 10,000 9,300 8,600 1,500 13,950,000
05/02/2021 9,500 -0.50 -5.26 10,000 9,800 9,000 4,900 46,550,000
04/01/2021 11,000 0.50 4.55 10,500 11,500 10,700 5,800 63,800,000
31/12/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
30/12/2020 10,500 -0.20 -1.90 10,700 10,900 10,500 2,100 22,050,000
29/12/2020 10,700 -0.30 -2.80 11,000 10,700 10,000 490 5,243,000
25/12/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
24/12/2020 11,000 -0.50 -4.55 11,500 12,400 10,400 2,400 26,400,000
23/12/2020 11,500 -0.50 -4.35 12,000 12,800 10,800 2,740 31,510,000
22/12/2020 12,000 1.00 8.33 11,000 12,000 10,400 600 7,200,000
21/12/2020 11,000 0.20 1.82 10,800 11,000 9,900 390 4,290,000
20/12/2020 10,800 0.50 4.63 10,300 11,300 9,500 1,370 14,796,000
18/12/2020 10,800 0.50 4.63 10,300 11,300 9,500 1,370 14,796,000
17/12/2020 10,300 0.40 3.88 9,900 10,400 9,000 1,710 17,613,000
16/12/2020 9,900 0.80 8.08 9,100 9,900 8,500 1,810 17,919,000
15/12/2020 9,100 0.00 ■■ 0.00 9,100 9,100 8,700 1,550 14,105,000
14/12/2020 9,100 0.40 4.40 8,700 9,300 8,300 290 2,639,000
11/12/2020 8,700 -0.20 -2.30 8,900 8,700 8,300 400 3,480,000
10/12/2020 8,700 -0.20 -2.30 8,900 8,700 8,300 400 3,480,000
09/12/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,300 140 1,246,000
08/12/2020 8,900 -8.90 -100.00 8,900 0 0 0 0
03/12/2020 8,900 -8.90 -100.00 8,900 0 0 0 0
02/12/2020 8,900 0.50 5.62 8,400 8,900 8,600 260 2,314,000
01/12/2020 8,400 0.00 ■■ 0.00 8,400 8,400 7,800 120 1,008,000
30/11/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
27/11/2020 8,400 -0.40 -4.76 8,800 8,400 8,400 700 5,880,000
26/11/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
25/11/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
24/11/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
23/11/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
20/11/2020 8,800 0.30 3.41 8,500 8,800 8,500 800 7,040,000
19/11/2020 8,500 -0.10 -1.18 8,600 8,500 8,300 300 2,550,000
18/11/2020 8,600 0.30 3.49 8,300 8,900 8,400 80 688,000
17/11/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
16/11/2020 8,300 0.30 3.61 8,000 8,300 8,000 1,600 13,280,000
13/11/2020 8,000 -0.60 -7.50 8,600 8,400 8,000 250 2,000,000
12/11/2020 8,600 -0.20 -2.33 8,800 8,600 8,600 10 86,000
11/11/2020 8,800 0.10 1.14 8,700 9,200 8,000 270 2,376,000
10/11/2020 8,700 -0.10 -1.15 8,800 8,700 8,000 220 1,914,000
09/11/2020 8,800 -0.10 -1.14 8,900 8,800 8,100 260 2,288,000
06/11/2020 8,900 -0.70 -7.87 9,600 8,900 8,700 130 1,157,000
05/11/2020 9,600 -9.60 -100.00 9,600 0 0 0 0
04/11/2020 9,600 -9.60 -100.00 9,600 0 0 0 0
03/11/2020 9,600 -9.60 -100.00 9,600 0 0 0 0
02/11/2020 9,600 -9.60 -100.00 9,600 0 0 0 0
30/10/2020 9,600 0.30 3.13 9,300 9,600 8,600 14,800 142,080,000
29/10/2020 9,300 0.50 5.38 8,800 9,300 8,000 3,200 29,760,000
28/10/2020 8,800 0.10 1.14 8,700 9,200 8,700 800 7,040,000
27/10/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
26/10/2020 8,700 0.60 6.90 8,100 8,800 7,800 4,950 43,065,000
23/10/2020 8,100 0.20 2.47 7,900 8,600 7,600 120 972,000
22/10/2020 7,900 -0.40 -5.06 8,300 8,500 7,900 520 4,108,000
21/10/2020 8,300 -0.10 -1.20 8,400 8,300 7,900 3,500 29,050,000
20/10/2020 8,400 0.40 4.76 8,000 8,400 8,000 970 8,148,000
19/10/2020 8,000 -0.30 -3.75 8,300 8,100 8,000 520 4,160,000
16/10/2020 8,300 -0.10 -1.20 8,400 8,300 8,300 210 1,743,000
15/10/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 2,500 21,000,000
14/10/2020 8,400 -0.10 -1.19 8,500 8,400 8,400 100 840,000
13/10/2020 8,500 -0.10 -1.18 8,600 8,500 8,400 3,600 30,600,000
12/10/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
09/10/2020 8,600 -0.10 -1.16 8,700 8,600 8,600 300 2,580,000
08/10/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 300 2,610,000
07/10/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 290 2,523,000
06/10/2020 8,700 -0.10 -1.15 8,800 8,700 8,300 2,700 23,490,000
05/10/2020 8,800 -0.10 -1.14 8,900 8,800 8,400 2,000 17,600,000
02/10/2020 8,900 -0.20 -2.25 9,100 8,900 8,900 60 534,000
01/10/2020 9,100 -0.30 -3.30 9,400 9,100 9,100 100 910,000
30/09/2020 9,400 0.50 5.32 8,900 9,400 8,700 1,670 15,698,000
29/09/2020 8,900 -0.10 -1.12 9,000 8,900 8,800 240 2,136,000
28/09/2020 9,000 -0.50 -5.56 9,500 9,400 8,800 13,500 121,500,000
25/09/2020 9,500 0.70 7.37 8,800 9,500 8,300 30,900 293,550,000
24/09/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 1,290 11,352,000
23/09/2020 8,800 0.30 3.41 8,500 8,800 8,100 650 5,720,000
22/09/2020 8,500 -0.10 -1.18 8,600 8,500 8,000 50 425,000
21/09/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
18/09/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
17/09/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
16/09/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
15/09/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 40 344,000
14/09/2020 8,600 0.10 1.16 8,500 9,300 8,500 360 3,096,000
11/09/2020 8,500 -0.10 -1.18 8,600 8,500 8,500 500 4,250,000
10/09/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
09/09/2020 8,600 0.10 1.16 8,500 8,600 8,000 900 7,740,000
08/09/2020 8,500 -0.10 -1.18 8,600 8,500 8,200 240 2,040,000
07/09/2020 8,600 0.20 2.33 8,400 8,600 8,200 2,300 19,780,000
04/09/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 110 924,000
03/09/2020 8,400 0.20 2.38 8,200 8,400 8,200 200 1,680,000
01/09/2020 8,200 -0.30 -3.66 8,500 8,200 8,200 190 1,558,000
31/08/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
28/08/2020 8,500 -0.40 -4.71 8,900 8,700 8,200 3,800 32,300,000
27/08/2020 8,900 0.10 1.12 8,800 9,600 8,100 2,200 19,580,000
26/08/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
25/08/2020 8,800 -0.70 -7.95 9,500 8,800 8,600 300 2,640,000
24/08/2020 9,500 0.70 7.37 8,800 9,500 8,400 7,700 73,150,000
21/08/2020 8,800 -0.10 -1.14 8,900 8,800 8,500 900 7,920,000
20/08/2020 8,900 -0.90 -10.11 9,800 8,900 8,900 3,600 32,040,000
19/08/2020 9,800 0.60 6.12 9,200 9,900 8,500 590 5,782,000
18/08/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
17/08/2020 9,200 0.80 8.70 8,400 9,200 9,000 9,300 85,560,000
14/08/2020 8,400 -0.50 -5.95 8,900 8,400 8,400 10 84,000
13/08/2020 8,900 -0.10 -1.12 9,000 8,900 8,500 460 4,094,000
12/08/2020 9,000 -1.00 -11.11 10,000 9,100 9,000 170 1,530,000
11/08/2020 10,000 0.90 9.00 9,100 10,000 9,000 80 800,000
10/08/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
07/08/2020 9,100 0.80 8.79 8,300 9,100 8,800 1,600 14,560,000
06/08/2020 8,300 -0.80 -9.64 9,100 8,300 8,300 10 83,000
05/08/2020 9,100 0.80 8.79 8,300 9,100 8,500 400 3,640,000
04/08/2020 8,300 -0.60 -7.23 8,900 8,400 8,100 1,630 13,529,000
03/08/2020 8,900 0.60 6.74 8,300 8,900 8,400 16,100 143,290,000
31/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
30/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
29/07/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
28/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
27/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
24/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
23/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
22/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
21/07/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
20/07/2020 8,300 0.50 6.02 7,800 8,300 8,300 10 83,000
17/07/2020 7,800 -0.20 -2.56 8,000 8,600 7,800 40 312,000
16/07/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
15/07/2020 8,700 -0.10 -1.15 8,800 8,700 8,700 50 435,000
14/07/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
13/07/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
10/07/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
09/07/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
08/07/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
07/07/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,000 600 5,280,000
06/07/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
03/07/2020 8,800 -0.20 -2.27 9,000 8,800 8,100 1,700 14,960,000
02/07/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
01/07/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
30/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
26/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
25/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
24/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
23/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 4,400 39,600,000
22/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 4,300 38,700,000
19/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
18/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
17/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
16/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
15/06/2020 9,000 0.10 1.11 8,900 9,000 8,100 20 180,000
12/06/2020 8,900 0.40 4.49 8,500 8,900 8,900 10 89,000
11/06/2020 8,500 -0.50 -5.88 9,000 9,600 8,500 50 425,000
10/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
09/06/2020 9,000 -0.30 -3.33 9,300 9,000 9,000 10 90,000
08/06/2020 9,300 0.80 8.60 8,500 9,300 9,300 100 930,000
06/06/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
05/06/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
04/06/2020 8,500 -0.40 -4.71 8,900 8,500 8,200 110 935,000
03/06/2020 8,900 0.70 7.87 8,200 8,900 8,200 160 1,424,000
02/06/2020 8,200 -0.80 -9.76 9,000 8,200 8,200 60 492,000
01/06/2020 9,000 -0.90 -10.00 9,900 9,000 9,000 80 720,000
29/05/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
28/05/2020 9,900 0.90 9.09 9,000 9,900 9,900 10 99,000
27/05/2020 9,000 -0.20 -2.22 9,200 9,000 8,500 350 3,150,000
26/05/2020 9,200 -0.10 -1.09 9,300 9,200 8,400 340 3,128,000
25/05/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
22/05/2020 9,300 0.50 5.38 8,800 9,300 9,300 10 93,000
21/05/2020 9,300 0.50 5.38 8,800 9,300 9,300 10 93,000
20/05/2020 8,800 -0.10 -1.14 8,900 8,800 8,800 90 792,000
19/05/2020 8,900 -0.20 -2.25 9,100 8,900 8,600 20 178,000
18/05/2020 9,100 -0.20 -2.20 9,300 10,000 9,100 60 546,000
17/05/2020 9,300 0.80 8.60 8,500 9,300 9,300 10 93,000
15/05/2020 9,300 0.80 8.60 8,500 9,300 9,300 10 93,000
14/05/2020 8,500 0.20 2.35 8,300 8,900 8,500 20 170,000
13/05/2020 8,300 -0.70 -8.43 9,000 8,900 8,300 100 830,000
11/05/2020 9,000 -0.90 -10.00 9,900 9,100 9,000 1,100 9,900,000
10/05/2020 9,000 -0.90 -10.00 9,900 9,100 9,000 1,100 9,900,000
08/05/2020 9,000 -0.90 -10.00 9,900 9,100 9,000 1,100 9,900,000
07/05/2020 9,900 0.90 9.09 9,000 9,900 9,900 10 99,000
06/05/2020 9,000 0.10 1.11 8,900 9,500 9,000 30 270,000
05/05/2020 9,000 0.10 1.11 8,900 9,500 9,000 30 270,000
01/05/2020 8,900 0.10 1.12 8,800 8,900 8,900 520 4,628,000
30/04/2020 8,900 0.10 1.12 8,800 8,900 8,900 520 4,628,000
29/04/2020 8,900 0.10 1.12 8,800 8,900 8,900 520 4,628,000
28/04/2020 8,800 -0.20 -2.27 9,000 8,800 8,800 30 264,000
27/04/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
26/04/2020 9,000 -0.90 -10.00 9,900 9,000 9,000 30 270,000
24/04/2020 9,000 -0.90 -10.00 9,900 9,000 9,000 30 270,000
23/04/2020 9,900 0.90 9.09 9,000 9,900 9,900 10 99,000
22/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
21/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
20/04/2020 9,000 -0.50 -5.56 9,500 9,500 9,000 120 1,080,000
17/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
15/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
14/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
13/04/2020 9,500 -1.00 -10.53 10,500 9,500 9,500 50 475,000
10/04/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
09/04/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
08/04/2020 10,500 0.60 5.71 9,900 10,500 10,500 10 105,000
06/04/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
05/04/2020 9,900 0.60 6.06 9,300 9,900 9,900 10 99,000
03/04/2020 9,900 0.60 6.06 9,300 9,900 9,900 10 99,000
01/04/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
31/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
30/03/2020 9,300 -1.00 -10.75 10,300 9,300 9,300 10 93,000
27/03/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
26/03/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
25/03/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
23/03/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
20/03/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
19/03/2020 10,300 0.00 ■■ 0.00 10,300 10,300 9,500 20 206,000
18/03/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
17/03/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
16/03/2020 10,300 0.50 4.85 9,800 10,300 10,300 100 1,030,000
13/03/2020 9,800 -9.80 -100.00 9,800 0 0 0 0
12/03/2020 9,800 0.40 4.08 9,400 9,800 9,800 100 980,000
11/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
10/03/2020 9,400 0.30 3.19 9,100 9,400 9,400 10 94,000
09/03/2020 9,100 0.10 1.10 9,000 9,500 8,200 430 3,913,000
06/03/2020 9,000 -1.00 -11.11 10,000 10,200 9,000 1,900 17,100,000
05/03/2020 10,000 0.70 7.00 9,300 10,000 10,000 10 100,000
04/03/2020 9,300 -0.10 -1.08 9,400 9,300 8,700 20 186,000
03/03/2020 9,400 0.10 1.06 9,300 9,600 8,500 50 470,000
02/03/2020 9,300 -0.10 -1.08 9,400 9,300 8,500 110 1,023,000
28/02/2020 9,400 -0.60 -6.38 10,000 9,400 9,400 50 470,000
27/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
25/02/2020 10,000 0.30 3.00 9,700 10,000 10,000 100 1,000,000
24/02/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
21/02/2020 9,700 -0.30 -3.09 10,000 9,700 9,000 6,900 66,930,000
20/02/2020 10,000 0.60 6.00 9,400 10,000 10,000 10 100,000
19/02/2020 9,400 0.00 ■■ 0.00 9,400 9,800 8,800 60 564,000
18/02/2020 9,400 -0.50 -5.32 9,900 10,500 9,000 100 940,000
17/02/2020 9,900 0.40 4.04 9,500 10,200 8,600 1,200 11,880,000
15/02/2020 9,500 -0.40 -4.21 9,900 10,500 9,500 20 190,000
14/02/2020 9,500 -0.40 -4.21 9,900 10,500 9,500 20 190,000
13/02/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
12/02/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,000 520 5,148,000
11/02/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,000 520 5,148,000
10/02/2020 9,900 -1.00 -10.10 10,900 9,900 9,900 150 1,485,000
09/02/2020 10,900 0.70 6.42 10,200 10,900 9,200 420 4,578,000
07/02/2020 10,900 0.70 6.42 10,200 10,900 9,200 420 4,578,000
06/02/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
05/02/2020 10,200 0.20 1.96 10,000 10,200 10,200 10 102,000
04/02/2020 10,200 0.20 1.96 10,000 10,200 10,200 10 102,000
03/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
02/02/2020 10,000 0.50 5.00 9,500 10,000 10,000 170 1,700,000
31/01/2020 10,000 0.50 5.00 9,500 10,000 10,000 170 1,700,000
30/01/2020 9,500 0.50 5.26 9,000 9,500 9,500 40 380,000
29/01/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
28/01/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
27/01/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
26/01/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
24/01/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
23/01/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
22/01/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
21/01/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
20/01/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
17/01/2020 8,300 -0.90 -10.84 8,500 8,300 8,300 200 1,660,000
16/01/2020 9,200 0.70 7.61 8,500 9,200 7,800 1,400 12,880,000
15/01/2020 8,500 -0.60 -7.06 9,100 8,500 8,500 200 1,700,000
13/01/2020 10,100 0.60 5.94 9,500 10,100 10,100 10 101,000
09/01/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
08/01/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
06/01/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
31/12/2019 9,500 0.00 ■■ 0.00 9,500 10,300 9,500 200 1,900,000
30/12/2019 9,500 -1.00 -10.53 10,500 11,500 9,500 20 190,000
27/12/2019 10,500 0.90 8.57 9,600 10,500 10,500 100 1,050,000
26/12/2019 9,600 -1.00 -10.42 10,600 9,600 9,600 200 1,920,000
24/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
23/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
20/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
19/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
16/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
13/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
12/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
11/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
10/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
09/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
06/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
04/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
03/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
02/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
29/11/2019 10,600 -10.60 -100.00 9,800 0 0 0 0
28/11/2019 10,600 0.80 7.55 9,800 10,600 10,600 100 1,060,000
27/11/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
26/11/2019 9,800 -1.00 -10.20 10,800 9,800 9,800 5,100 49,980,000
25/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
22/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
21/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
20/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
19/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
18/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
15/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
14/11/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
13/11/2019 10,800 0.90 8.33 9,900 10,800 10,800 100 1,080,000
12/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
11/11/2019 9,900 0.90 9.09 9,000 9,900 9,900 10 99,000
08/11/2019 9,000 -0.90 -10.00 9,900 9,000 9,000 10 90,000
07/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
06/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
05/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
04/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
01/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
31/10/2019 9,900 -0.10 -1.01 10,000 9,900 9,900 100 990,000
30/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
29/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
28/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
25/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
24/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
23/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
22/10/2019 10,000 0.00 ■■ 0.00 10,000 10,400 9,000 30 300,000
21/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
18/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
17/10/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 200 2,000,000
16/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
15/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
14/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
11/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
10/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
09/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
08/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
07/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
04/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
03/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
02/10/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
30/09/2019 10,000 -0.30 -3.00 10,300 10,000 10,000 70 700,000
27/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
26/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
25/09/2019 10,300 -1.10 -10.68 11,400 10,300 10,300 60 618,000
24/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
23/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
20/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
19/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
18/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
17/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
16/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
13/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
12/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
11/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
10/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
09/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
06/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
05/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
30/08/2019 11,400 1.00 8.77 10,400 11,400 11,400 70 798,000
15/07/2019 10,400 -1.10 -10.58 11,500 10,400 10,400 10 104,000
12/07/2019 11,500 1.00 8.70 10,500 11,500 11,500 40 460,000
05/07/2019 10,500 -0.20 -1.90 10,700 10,500 10,500 40 420,000
04/07/2019 10,700 0.50 4.67 10,200 10,700 9,200 20 214,000
01/07/2019 10,200 -0.20 -1.96 10,400 10,200 9,400 20 204,000
26/06/2019 10,400 -0.10 -0.96 10,500 10,400 10,400 30 312,000
25/06/2019 10,500 -0.20 -1.90 10,700 10,500 10,400 20 210,000
18/06/2019 10,700 -0.40 -3.74 11,100 10,700 10,700 50 535,000
17/06/2019 10,700 -0.40 -3.74 11,100 10,700 10,700 50 535,000
11/06/2019 11,100 -1.10 -9.91 12,200 11,100 11,100 10 111,000
10/06/2019 11,100 -1.10 -9.91 12,200 11,100 11,100 10 111,000
05/06/2019 12,200 1.00 8.20 11,200 12,200 10,200 40 488,000
04/06/2019 12,200 1.00 8.20 11,200 12,200 10,200 40 488,000
03/06/2019 11,200 1.00 8.93 10,200 11,200 11,200 10 112,000
02/06/2019 11,200 1.00 8.93 10,200 11,200 11,200 10 112,000
31/05/2019 11,200 1.00 8.93 10,200 11,200 11,200 10 112,000
29/05/2019 10,200 -0.30 -2.94 10,500 10,300 10,200 20 204,000
28/05/2019 10,200 -0.30 -2.94 10,500 10,300 10,200 20 204,000
27/05/2019 10,500 0.30 2.86 10,200 10,600 10,500 20 210,000
24/05/2019 10,200 -1.00 -9.80 11,200 10,200 10,200 180 1,836,000
23/05/2019 10,200 -1.00 -9.80 11,200 10,200 10,200 180 1,836,000
20/05/2019 11,200 0.80 7.14 10,400 11,200 10,000 50 560,000
19/05/2019 11,200 0.80 7.14 10,400 11,200 10,000 50 560,000
17/05/2019 11,200 0.80 7.14 10,400 11,200 10,000 50 560,000
16/05/2019 11,100 -1.20 -10.81 12,300 11,100 11,100 10 111,000
09/05/2019 12,300 1.10 8.94 11,200 12,300 12,300 10 123,000
08/05/2019 12,300 1.10 8.94 11,200 12,300 12,300 10 123,000
03/05/2019 11,200 -0.60 -5.36 11,800 11,500 11,200 80 896,000
02/05/2019 11,200 -0.60 -5.36 11,800 11,500 11,200 80 896,000
26/04/2019 11,800 0.50 4.24 11,300 11,800 11,100 30 354,000
25/04/2019 11,800 0.50 4.24 11,300 11,800 11,100 30 354,000
17/04/2019 11,300 -0.20 -1.77 11,500 11,300 11,300 30 339,000
16/04/2019 11,300 -0.20 -1.77 11,500 11,300 11,300 30 339,000
15/04/2019 11,500 1.00 8.70 10,500 11,500 11,500 10 115,000
14/04/2019 11,500 1.00 8.70 10,500 11,500 11,500 10 115,000
12/04/2019 11,500 1.00 8.70 10,500 11,500 11,500 10 115,000
11/04/2019 10,500 -0.60 -5.71 11,100 10,500 10,500 10 105,000
10/04/2019 10,500 -0.60 -5.71 11,100 10,500 10,500 10 105,000
09/04/2019 11,100 -1.20 -10.81 12,300 11,100 11,100 10 111,000
08/04/2019 12,300 1.10 8.94 11,200 12,300 12,300 10 123,000
04/04/2019 11,200 -0.10 -0.89 11,300 11,200 11,200 30 336,000
03/04/2019 11,200 -0.10 -0.89 11,300 11,200 11,200 30 336,000
29/03/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
28/03/2019 11,300 0.40 3.54 10,900 11,300 11,300 10 113,000
21/03/2019 10,900 -1.00 -9.17 11,900 10,900 10,900 10 109,000
15/03/2019 11,900 -0.20 -1.68 12,100 11,900 10,900 70 833,000
14/03/2019 12,100 1.10 9.09 11,000 12,100 12,100 10 121,000
13/03/2019 11,000 -1.10 -10.00 12,100 11,700 11,000 20 220,000
12/03/2019 12,100 1.10 9.09 11,000 12,100 12,100 10 121,000
08/03/2019 11,000 -0.90 -8.18 11,900 11,000 11,000 20 220,000
07/03/2019 11,900 1.00 8.40 10,900 11,900 11,900 10 119,000
06/03/2019 10,900 -1.10 -10.09 12,000 10,900 10,900 10 109,000
05/03/2019 12,000 -1.00 -8.33 13,000 12,000 12,000 100 1,200,000
04/03/2019 13,000 0.80 6.15 12,200 13,000 12,000 20 260,000
18/02/2019 12,200 1.10 9.02 11,100 12,200 12,200 10 122,000
23/01/2019 10,800 -1.10 -10.19 11,900 10,800 10,800 20,000 216,000,000
22/01/2019 11,900 1.00 8.40 10,900 11,900 11,900 10,000 119,000,000
19/01/2019 11,800 -0.20 -1.69 12,000 11,800 10,900 20,000 236,000,000
02/01/2019 12,400 -12.40 -100.00 12,400 0 0 0 0
28/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
27/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
26/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
25/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
24/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
21/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
20/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
19/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
18/12/2018 12,400 0.70 5.65 11,700 12,400 12,400 100 1,240,000
17/12/2018 11,700 -1.20 -10.26 12,900 11,700 11,700 200 2,340,000
14/12/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
13/12/2018 12,900 -0.60 -4.65 13,500 12,900 12,200 600 7,740,000
12/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
11/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
10/12/2018 13,500 0.70 5.19 12,800 13,500 13,500 100 1,350,000
07/12/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
06/12/2018 12,800 -0.70 -5.47 13,500 12,800 12,200 600 7,680,000
05/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
04/12/2018 13,500 0.60 4.44 12,900 13,500 13,500 100 1,350,000
03/12/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
30/11/2018 12,900 1.10 8.53 11,800 12,900 11,800 300 3,870,000
29/11/2018 11,800 1.00 8.47 10,800 11,800 11,800 3,400 40,120,000
28/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
27/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
26/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
23/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
22/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
21/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
20/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
19/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
16/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
15/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
14/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
13/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
12/11/2018 10,800 0.20 1.85 10,600 10,800 10,500 200 2,160,000
09/11/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
08/11/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
07/11/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
06/11/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
05/11/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
02/11/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
01/11/2018 10,600 -0.30 -2.83 10,900 10,600 10,600 100 1,060,000
31/10/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
30/10/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
29/10/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
26/10/2018 10,900 -0.30 -2.75 11,200 10,900 10,900 100 1,090,000
25/10/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
24/10/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
23/10/2018 11,200 -0.10 -0.89 11,300 11,200 10,200 700 7,840,000
22/10/2018 11,300 0.50 4.42 10,800 11,300 11,300 100 1,130,000
19/10/2018 10,800 -1.10 -10.19 11,900 10,800 10,800 200 2,160,000
18/10/2018 11,900 -0.50 -4.20 12,400 13,100 11,300 300 3,570,000
17/10/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
16/10/2018 12,400 -0.10 -0.81 12,500 12,400 11,500 1,100 13,640,000
15/10/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
12/10/2018 12,500 0.60 4.80 11,900 12,500 12,500 100 1,250,000
11/10/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
10/10/2018 11,900 0.80 6.72 11,100 11,900 11,900 100 1,190,000
09/10/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
08/10/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
05/10/2018 11,100 -1.20 -10.81 12,300 11,100 11,100 100 1,110,000
04/10/2018 12,300 0.70 5.69 11,600 12,300 12,300 100 1,230,000
03/10/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
02/10/2018 11,600 -0.50 -4.31 12,100 11,600 11,600 1,000 11,600,000
01/10/2018 12,100 -12.10 -100.00 12,100 0 0 0 0
28/09/2018 12,100 -12.10 -100.00 12,100 0 0 0 0
27/09/2018 12,100 0.60 4.96 11,500 12,400 11,400 300 3,630,000
26/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
25/09/2018 11,500 -0.30 -2.61 11,800 11,500 10,700 200 2,300,000
24/09/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
21/09/2018 11,800 0.80 6.78 11,000 11,800 11,800 100 1,180,000
20/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
19/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
18/09/2018 11,000 -1.00 -9.09 12,000 11,000 10,800 1,200 13,200,000
17/09/2018 12,000 0.20 1.67 11,800 12,000 10,800 500 6,000,000
14/09/2018 11,800 1.00 8.47 10,800 11,800 11,800 400 4,720,000
13/09/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
12/09/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
11/09/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
10/09/2018 10,800 -0.20 -1.85 11,000 10,800 10,800 100 1,080,000
07/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
06/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
05/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
04/09/2018 11,000 -1.10 -10.00 12,100 11,000 11,000 1,000 11,000,000
31/08/2018 12,100 0.80 6.61 11,300 12,100 12,100 2,500 30,250,000
30/08/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
29/08/2018 11,300 -0.30 -2.65 11,600 11,300 11,000 1,700 19,210,000
28/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
27/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
24/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
23/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
22/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
21/08/2018 11,600 -0.30 -2.59 11,900 11,600 11,600 200 2,320,000
20/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
17/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
16/08/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
15/08/2018 11,900 -0.50 -4.20 12,400 11,900 11,300 2,300 27,370,000
14/08/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
13/08/2018 12,400 0.20 1.61 12,200 12,400 11,900 1,000 12,400,000
10/08/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
09/08/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
08/08/2018 12,200 -0.40 -3.28 12,600 12,200 11,500 200 2,440,000
07/08/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
06/08/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
03/08/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
02/08/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
01/08/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
31/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
30/07/2018 12,600 0.50 3.97 12,100 12,600 12,000 700 8,820,000
27/07/2018 12,100 -12.10 -100.00 12,100 0 0 0 0
26/07/2018 12,100 0.10 0.83 12,000 12,100 12,100 100 1,210,000
25/07/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 300 3,600,000
24/07/2018 12,000 0.00 ■■ 0.00 12,000 12,600 11,000 500 6,000,000
23/07/2018 12,000 -1.20 -10.00 13,200 12,000 12,000 200 2,400,000
20/07/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
19/07/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
18/07/2018 13,200 0.30 2.27 12,900 13,200 13,200 100 1,320,000
17/07/2018 12,900 0.70 5.43 12,200 12,900 12,900 100 1,290,000
16/07/2018 12,200 0.00 ■■ 0.00 12,200 12,900 12,200 300 3,660,000
13/07/2018 12,200 -0.40 -3.28 12,600 13,800 12,200 1,000 12,200,000
12/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
11/07/2018 12,600 -0.10 -0.79 12,700 12,600 12,600 100 1,260,000
10/07/2018 12,700 0.30 2.36 12,400 13,000 12,600 300 3,810,000
09/07/2018 12,400 -1.10 -8.87 13,500 12,800 12,400 300 3,720,000
06/07/2018 13,500 0.80 5.93 12,700 13,500 13,500 100 1,350,000
05/07/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
04/07/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
03/07/2018 12,700 -0.30 -2.36 13,000 13,400 11,700 500 6,350,000
02/07/2018 13,000 0.10 0.77 12,900 13,000 11,700 200 2,600,000
29/06/2018 12,900 0.10 0.78 12,800 12,900 11,900 200 2,580,000
28/06/2018 12,800 0.40 3.13 12,400 13,000 12,300 600 7,680,000
27/06/2018 12,400 0.40 3.23 12,000 12,400 12,400 100 1,240,000
26/06/2018 12,000 -1.10 -9.17 13,100 13,500 12,000 400 4,800,000
25/06/2018 13,100 0.30 2.29 12,800 13,100 13,100 100 1,310,000
22/06/2018 12,800 0.70 5.47 12,100 12,800 12,200 400 5,120,000
21/06/2018 12,100 -12.10 -100.00 12,100 0 0 0 0
20/06/2018 12,100 -0.30 -2.48 12,400 12,100 11,200 500 6,050,000
19/06/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
18/06/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
15/06/2018 12,400 -0.80 -6.45 13,200 12,400 12,100 600 7,440,000
14/06/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
13/06/2018 13,200 0.40 3.03 12,800 13,200 13,200 100 1,320,000
12/06/2018 12,800 0.80 6.25 12,000 12,800 12,000 600 7,680,000
11/06/2018 12,000 -0.10 -0.83 12,100 12,000 11,100 800 9,600,000
08/06/2018 12,100 1.00 8.26 11,100 12,100 10,800 1,300 15,730,000
07/06/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 200 3,000,000
06/06/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
05/06/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 500 7,500,000
04/06/2018 15,000 -0.90 -6.00 15,900 15,100 15,000 300 4,500,000
01/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
31/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
30/05/2018 15,900 0.50 3.14 15,400 15,900 15,900 100 1,590,000
29/05/2018 15,400 -0.10 -0.65 15,500 17,000 14,100 700 10,780,000
28/05/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
25/05/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
24/05/2018 15,500 0.70 4.52 14,800 15,500 15,500 100 1,550,000
23/05/2018 14,800 0.30 2.03 14,500 14,800 14,800 100 1,480,000
22/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
21/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
18/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
17/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
16/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
15/05/2018 14,500 0.70 4.83 13,800 14,500 13,900 700 10,150,000
14/05/2018 13,800 -0.40 -2.90 14,200 13,800 13,000 200 2,760,000
11/05/2018 14,200 -14.20 -100.00 14,200 0 0 0 0
10/05/2018 14,200 -0.20 -1.41 14,400 14,200 13,400 200 2,840,000
09/05/2018 14,400 -0.20 -1.39 14,600 14,400 13,200 300 4,320,000
08/05/2018 14,600 0.00 ■■ 0.00 14,600 14,600 13,300 700 10,220,000
07/05/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
04/05/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
03/05/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
02/05/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
27/04/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
26/04/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
24/04/2018 14,600 0.80 5.48 13,800 14,600 14,600 1,000 14,600,000
23/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
20/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
19/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
18/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
13/04/2018 13,800 -0.10 -0.72 13,900 13,800 13,800 200 2,760,000
12/04/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
11/04/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
10/04/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
09/04/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
06/04/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
05/04/2018 13,900 0.60 4.32 13,300 13,900 13,900 300 4,170,000
04/04/2018 13,300 -0.90 -6.77 14,200 14,100 13,300 700 9,310,000
03/04/2018 14,200 -0.30 -2.11 14,500 14,200 14,200 400 5,680,000
02/04/2018 14,500 -0.30 -2.07 14,800 14,500 14,500 100 1,450,000
30/03/2018 14,800 0.50 3.38 14,300 15,100 13,900 4,200 62,160,000
29/03/2018 14,300 0.00 ■■ 0.00 14,300 14,300 12,900 2,200 31,460,000
28/03/2018 14,300 -0.30 -2.10 14,600 14,900 13,200 6,400 91,520,000
27/03/2018 14,600 -1.00 -6.85 15,600 14,600 14,100 900 13,140,000
26/03/2018 15,600 0.80 5.13 14,800 15,600 13,400 6,400 99,840,000
23/03/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
22/03/2018 14,800 0.10 0.68 14,700 14,900 13,300 18,900 279,720,000
21/03/2018 14,700 -1.00 -6.80 15,700 14,700 14,200 5,800 85,260,000
20/03/2018 15,700 0.50 3.18 15,200 15,700 15,700 100 1,570,000
19/03/2018 15,200 1.20 7.89 14,000 15,200 15,200 300 4,560,000
16/03/2018 14,000 -0.10 -0.71 14,100 15,200 14,000 800 11,200,000
15/03/2018 15,000 0.20 1.33 14,800 15,400 14,700 1,300 19,500,000
14/03/2018 14,800 -0.20 -1.35 15,000 14,800 13,900 1,700 25,160,000
13/03/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
12/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
09/03/2018 15,000 -0.50 -3.33 15,500 15,000 15,000 200 3,000,000
08/03/2018 15,500 0.90 5.81 14,600 15,800 14,800 2,100 32,550,000
07/03/2018 14,600 -0.60 -4.11 15,200 15,100 14,200 600 8,760,000
06/03/2018 15,200 -15.20 -100.00 15,200 0 0 0 0
05/03/2018 15,200 -15.20 -100.00 15,200 0 0 0 0
02/03/2018 15,200 -0.80 -5.26 16,000 15,200 14,600 300 4,560,000
01/03/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
28/02/2018 16,000 0.10 0.63 15,900 16,000 15,000 1,200 19,200,000
27/02/2018 15,900 0.10 0.63 15,800 15,900 14,500 1,100 17,490,000
26/02/2018 15,800 -0.10 -0.63 15,900 15,800 14,600 1,600 25,280,000
22/02/2018 15,900 -0.90 -5.66 16,800 16,200 15,200 300 4,770,000
21/02/2018 16,800 -0.20 -1.19 17,000 16,800 15,300 400 6,720,000
13/02/2018 17,000 1.10 6.47 15,900 17,000 17,000 100 1,700,000
12/02/2018 15,900 -0.60 -3.77 16,500 17,200 15,100 800 12,720,000
09/02/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
08/02/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
07/02/2018 16,500 0.00 ■■ 0.00 16,500 18,000 14,900 500 8,250,000
06/02/2018 16,500 1.00 6.06 15,500 16,500 15,400 200 3,300,000
05/02/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
02/02/2018 15,500 0.60 3.87 14,900 15,500 15,000 200 3,100,000
01/02/2018 14,900 -1.10 -7.38 16,000 14,900 14,400 200 2,980,000
31/01/2018 16,000 0.70 4.38 15,300 16,000 15,500 200 3,200,000
30/01/2018 15,300 -0.20 -1.31 15,500 15,300 15,300 200 3,060,000
29/01/2018 15,500 -0.20 -1.29 15,700 16,500 14,500 700 10,850,000
26/01/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
25/01/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
24/01/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
23/01/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
22/01/2018 15,700 -0.10 -0.64 15,800 15,700 14,300 400 6,280,000
19/01/2018 15,800 0.70 4.43 15,100 15,900 13,600 1,500 23,700,000
18/01/2018 15,100 -1.60 -10.60 16,700 15,200 15,100 500 7,550,000
17/01/2018 16,700 -0.90 -5.39 17,600 16,700 15,900 800 13,360,000
16/01/2018 17,600 1.20 6.82 16,400 17,600 17,000 200 3,520,000
15/01/2018 16,400 -0.90 -5.49 17,300 16,500 15,600 500 8,200,000
12/01/2018 17,300 0.50 2.89 16,800 17,800 16,500 300 5,190,000
11/01/2018 16,800 -0.60 -3.57 17,400 17,000 15,700 2,600 43,680,000
10/01/2018 17,400 -0.60 -3.45 18,000 18,000 16,200 800 13,920,000
09/01/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
08/01/2018 18,000 1.50 8.33 16,500 18,000 17,000 300 5,400,000
05/01/2018 16,500 0.60 3.64 15,900 16,500 15,900 200 3,300,000
03/01/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
02/01/2018 17,600 -1.90 -10.80 19,500 17,600 17,600 100 1,760,000
29/12/2017 19,500 0.50 2.56 19,000 19,500 17,100 1,600 31,200,000
28/12/2017 19,000 1.00 5.26 18,000 19,000 16,200 2,200 41,800,000
27/12/2017 18,000 1.10 6.11 16,900 18,000 16,900 500 9,000,000
26/12/2017 16,900 -16.90 -100.00 16,900 0 0 0 0
25/12/2017 16,900 0.00 ■■ 0.00 16,900 16,900 15,300 200 3,380,000
22/12/2017 16,900 -0.10 -0.59 17,000 18,700 15,300 800 13,520,000
21/12/2017 17,000 0.00 ■■ 0.00 17,000 18,000 16,500 600 10,200,000
20/12/2017 17,000 0.00 ■■ 0.00 17,000 18,000 15,300 1,400 23,800,000
19/12/2017 17,000 -17.00 -100.00 17,000 0 0 0 0
18/12/2017 17,000 -1.80 -10.59 18,800 17,000 17,000 100 1,700,000
15/12/2017 17,100 -1.80 -10.53 18,900 17,100 17,100 100 1,710,000
14/12/2017 18,900 -2.10 -11.11 21,000 18,900 18,900 100 1,890,000
13/12/2017 21,000 -21.00 -100.00 21,000 0 0 0 0
12/12/2017 21,000 -21.00 -100.00 21,000 0 0 0 0
11/12/2017 21,000 -21.00 -100.00 21,000 0 0 0 0
08/12/2017 21,000 1.10 5.24 19,900 21,000 18,000 500 10,500,000
07/12/2017 19,900 -19.90 -100.00 19,900 0 0 0 0
04/12/2017 19,900 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 19,900 -0.10 -0.50 20,000 22,000 18,000 1,400 27,860,000
30/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
29/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
24/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
23/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
21/11/2017 20,000 1.00 5.26 19,000 20,000 19,000 600 12,000,000
17/11/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/11/2017 19,000 1.00 5.56 16,200 19,000 16,200 900 17,100,000
15/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
09/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
08/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
07/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/10/2017 18,000 1.10 6.51 16,900 18,000 16,900 500 9,000,000
30/10/2017 16,900 1.00 6.29 15,900 16,900 15,900 500 8,450,000
27/10/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/10/2017 15,900 0.70 4.61 14,900 15,900 14,900 600 9,540,000
25/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
24/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
23/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
20/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
19/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
18/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
17/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
16/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
13/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
12/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
11/10/2017 15,200 -0.10 -0.65 15,200 15,200 15,200 200 3,040,000
10/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 124 1,897,200
09/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
06/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
05/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
04/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
03/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
02/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
29/09/2017 15,300 0.70 4.79 14,700 15,300 14,700 1,300 19,890,000
28/09/2017 14,600 -0.20 -1.35 14,600 14,600 14,500 1,800 26,280,000
27/09/2017 14,800 0.30 2.07 14,800 14,800 14,800 100 1,480,000
26/09/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/09/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
22/09/2017 14,500 -0.90 -5.84 14,400 14,500 14,400 800 11,600,000
21/09/2017 15,400 0.70 4.76 14,900 15,400 14,900 300 4,620,000
20/09/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
19/09/2017 14,700 0.30 2.08 14,700 14,700 14,700 100 1,470,000
18/09/2017 14,400 -0.50 -3.36