Lịch sử giao dịch DAH - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Tập đoàn Khách sạn Đông Á
Dong A Hotel Group JSC
Mã CK: DAH 3.96 ▲ +0.07 (+1.77%) (cập nhật 10:30 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Du lịch - Khách sạn
Website: www.dongahotelgroup.com

DAH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	3,960	0.07 ▲	1.77	3,890	3,990	3,880	850	3,366,000
25/04/2024	3,890	-0.09 ▼	-2.31	3,980	4,040	3,890	6,890	26,802,100
24/04/2024	3,980	0.02 ▲	0.50	3,960	4,070	3,930	2,270	9,034,600
23/04/2024	3,960	0.11 ▲	2.78	3,850	4,100	3,890	24,190	95,792,400
22/04/2024	3,850	0.01 ▲	0.26	3,840	3,980	3,830	8,040	30,954,000
19/04/2024	3,840	-0.05 ▼	-1.30	3,890	3,900	3,820	22,970	88,204,800
17/04/2024	3,890	0.02 ▲	0.51	3,870	3,940	3,820	17,320	67,374,800
16/04/2024	3,870	-0.03 ▼	-0.78	3,900	3,940	3,640	29,800	115,326,000
15/04/2024	3,900	-0.16 ▼	-4.10	4,060	4,080	3,900	14,320	55,848,000
12/04/2024	4,060	-0.01 ▼	-0.25	4,070	4,090	4,040	5,270	21,396,200
11/04/2024	4,070	-0.02 ▼	-0.49	4,090	4,080	4,030	12,590	51,241,300
10/04/2024	4,090	-0.01 ▼	-0.24	4,100	4,120	4,060	15,070	61,636,300
09/04/2024	4,100	-0.02 ▼	-0.49	4,120	4,120	4,070	21,740	89,134,000
08/04/2024	4,120	-0.01 ▼	-0.24	4,130	4,150	4,110	12,960	53,395,200
05/04/2024	4,120	-0.03 ▼	-0.73	4,150	4,140	4,110	16,070	66,208,400
04/04/2024	4,150	-0.01 ▼	-0.24	4,160	4,170	4,120	11,750	48,762,500
03/04/2024	4,160	-0.02 ▼	-0.48	4,180	4,200	4,150	22,660	94,265,600
02/04/2024	4,180	0.03 ▲	0.72	4,150	4,190	4,120	35,500	148,390,000
01/04/2024	4,150	0.02 ▲	0.48	4,130	4,190	4,120	22,910	95,076,500
29/03/2024	4,130	0.00 ■■	0.00	4,130	4,150	4,100	16,560	68,392,800
28/03/2024	4,130	-0.01 ▼	-0.24	4,140	4,160	4,120	20,190	83,384,700
27/03/2024	4,140	-0.03 ▼	-0.72	4,170	4,170	4,140	22,590	93,522,600
26/03/2024	4,170	0.01 ▲	0.24	4,160	4,180	4,130	12,300	51,291,000
25/03/2024	4,160	0.01 ▲	0.24	4,150	4,190	4,140	21,920	91,187,200
22/03/2024	4,150	-0.01 ▼	-0.24	4,160	4,180	4,130	13,630	56,564,500
21/03/2024	4,160	0.05 ▲	1.20	4,110	4,220	4,120	19,710	81,993,600
20/03/2024	4,110	-0.04 ▼	-0.97	4,150	4,200	4,110	24,720	101,599,200
19/03/2024	4,150	-0.06 ▼	-1.45	4,210	4,210	4,150	26,900	111,635,000
18/03/2024	4,210	-0.02 ▼	-0.48	4,230	4,220	4,130	31,180	131,267,800
15/03/2024	4,230	-0.01 ▼	-0.24	4,240	4,250	4,200	22,210	93,948,300
14/03/2024	4,240	0.01 ▲	0.24	4,230	4,250	4,190	32,070	135,976,800
13/03/2024	4,230	0.01 ▲	0.24	4,220	4,230	4,180	19,230	81,342,900
12/03/2024	4,220	0.02 ▲	0.47	4,200	4,220	4,190	15,680	66,169,600
11/03/2024	4,200	-0.03 ▼	-0.71	4,230	4,250	4,200	13,260	55,692,000
08/03/2024	4,230	-0.04 ▼	-0.95	4,270	4,300	4,160	37,480	158,540,400
07/03/2024	4,270	0.10 ▲	2.34	4,170	4,300	4,250	23,940	102,223,800
06/03/2024	4,290	-0.06 ▼	-1.40	4,350	4,360	4,270	28,920	124,066,800
05/03/2024	4,350	-0.01 ▼	-0.23	4,360	4,380	4,300	12,720	55,332,000
04/03/2024	4,360	-0.01 ▼	-0.23	4,370	4,400	4,340	21,440	93,478,400
01/03/2024	4,370	0.01 ▲	0.23	4,360	4,400	4,320	32,090	140,233,300
29/02/2024	4,360	0.01 ▲	0.23	4,350	4,370	4,320	20,190	88,028,400
28/02/2024	4,350	0.05 ▲	1.15	4,300	4,360	4,290	45,710	198,838,500
27/02/2024	4,300	0.02 ▲	0.47	4,280	4,310	4,270	11,230	48,289,000
26/02/2024	4,280	0.01 ▲	0.23	4,270	4,300	4,210	24,030	102,848,400
23/02/2024	4,270	-0.11 ▼	-2.58	4,380	4,440	4,250	18,720	79,934,400
22/02/2024	4,380	-0.01 ▼	-0.23	4,390	4,470	4,360	21,310	93,337,800
21/02/2024	4,390	0.12 ▲	2.73	4,270	4,500	4,260	28,550	125,334,500
20/02/2024	4,270	-0.06 ▼	-1.41	4,330	4,330	4,250	31,270	133,522,900
19/02/2024	4,330	0.00 ■■	0.00	4,330	4,360	4,270	6,280	27,192,400
16/02/2024	4,330	0.08 ▲	1.85	4,250	4,360	4,240	12,430	53,821,900
15/02/2024	4,250	0.08 ▲	1.88	4,170	4,310	4,190	10,250	43,562,500
07/02/2024	4,170	0.00 ■■	0.00	4,170	4,180	4,140	11,610	48,413,700
06/02/2024	4,170	0.00 ■■	0.00	4,170	4,200	4,170	6,730	28,064,100
05/02/2024	4,170	0.01 ▲	0.24	4,160	4,180	4,160	17,480	72,891,600
02/02/2024	4,160	-0.01 ▼	-0.24	4,170	4,190	4,160	14,180	58,988,800
01/02/2024	4,170	0.01 ▲	0.24	4,160	4,190	4,140	6,500	27,105,000
31/01/2024	4,160	-0.04 ▼	-0.96	4,200	4,300	4,160	7,830	32,572,800
30/01/2024	4,200	0.03 ▲	0.71	4,170	4,300	4,160	11,460	48,132,000
29/01/2024	4,170	-0.07 ▼	-1.68	4,240	4,240	4,130	17,240	71,890,800
19/01/2024	4,360	0.04 ▲	0.92	4,320	4,390	4,340	11,140	48,570,400
18/01/2024	4,320	-0.01 ▼	-0.23	4,330	4,390	4,310	6,310	27,259,200
17/01/2024	4,330	0.01 ▲	0.23	4,320	4,390	4,300	7,550	32,691,500
16/01/2024	4,320	0.00 ■■	0.00	4,320	4,380	4,260	13,120	56,678,400
15/01/2024	4,320	-0.02 ▼	-0.46	4,340	4,440	4,320	4,680	20,217,600
12/01/2024	4,340	-0.06 ▼	-1.38	4,400	4,410	4,340	33,840	146,865,600
11/01/2024	4,400	0.00 ■■	0.00	4,400	4,440	4,380	21,060	92,664,000
10/01/2024	4,400	-0.01 ▼	-0.23	4,410	4,470	4,380	17,560	77,264,000
09/01/2024	4,410	-0.04 ▼	-0.91	4,450	4,460	4,390	11,850	52,258,500
08/01/2024	4,450	-0.04 ▼	-0.90	4,490	4,560	4,400	11,570	51,486,500
05/01/2024	4,490	-0.03 ▼	-0.67	4,520	4,580	4,430	17,780	79,832,200
04/01/2024	4,520	0.06 ▲	1.33	4,460	4,660	4,460	49,340	223,016,800
03/01/2024	4,460	0.10 ▲	2.24	4,360	4,640	4,200	89,680	399,972,800
02/01/2024	4,360	-0.04 ▼	-0.92	4,400	4,430	4,360	14,240	62,086,400
29/12/2023	4,400	-0.09 ▼	-2.05	4,490	4,510	4,400	9,970	43,868,000
28/12/2023	4,490	0.13 ▲	2.90	4,360	4,600	4,340	31,820	142,871,800
27/12/2023	4,360	0.00 ■■	0.00	4,360	4,390	4,330	8,680	37,844,800
26/12/2023	4,360	0.01 ▲	0.23	4,350	4,380	4,310	11,260	49,093,600
25/12/2023	4,350	0.00 ■■	0.00	4,350	4,390	4,340	7,490	32,581,500
22/12/2023	4,350	-0.02 ▼	-0.46	4,370	4,390	4,320	16,450	71,557,500
21/12/2023	4,370	0.01 ▲	0.23	4,360	4,380	4,300	13,480	58,907,600
20/12/2023	4,360	0.07 ▲	1.61	4,290	4,380	4,280	13,540	59,034,400
19/12/2023	4,290	-0.05 ▼	-1.17	4,340	4,340	4,220	15,380	65,980,200
18/12/2023	4,340	0.02 ▲	0.46	4,320	4,400	4,250	9,460	41,056,400
15/12/2023	4,320	-0.04 ▼	-0.93	4,360	4,410	4,320	14,230	61,473,600
14/12/2023	4,360	-0.04 ▼	-0.92	4,400	4,440	4,320	58,300	254,188,000
13/12/2023	4,340	-0.06 ▼	-1.38	4,400	0	0	15,390	66,792,600
12/12/2023	4,400	0.01 ▲	0.23	4,390	4,480	4,360	12,030	52,932,000
11/12/2023	4,390	-0.01 ▼	-0.23	4,400	4,500	4,270	11,560	50,748,400
08/12/2023	4,400	-0.13 ▼	-2.95	4,530	4,530	4,400	13,820	60,808,000
07/12/2023	4,530	0.07 ▲	1.55	4,460	4,660	4,400	60,930	276,012,900
06/12/2023	4,460	0.24 ▲	5.38	4,220	4,510	4,230	77,270	344,624,200
05/12/2023	4,220	0.00 ■■	0.00	4,220	4,260	4,190	26,620	112,336,400
04/12/2023	4,220	0.05 ▲	1.18	4,170	4,260	4,170	32,230	136,010,600
01/12/2023	4,170	0.00 ■■	0.00	4,170	4,220	4,130	16,230	67,679,100
30/11/2023	4,150	-0.02 ▼	-0.48	4,170	4,220	4,130	15,840	65,736,000
29/11/2023	4,170	0.10 ▲	2.40	4,070	4,250	4,040	48,380	201,744,600
28/11/2023	4,070	0.02 ▲	0.49	4,050	4,100	4,030	39,260	159,788,200
27/11/2023	4,050	-0.01 ▼	-0.25	4,060	4,110	4,040	12,030	48,721,500
24/11/2023	4,060	-0.01 ▼	-0.25	4,070	4,090	4,020	28,890	117,293,400
23/11/2023	4,070	0.01 ▲	0.25	4,060	4,290	4,060	68,640	279,364,800
22/11/2023	4,060	-0.01 ▼	-0.25	4,070	4,070	4,000	38,500	156,310,000
21/11/2023	4,070	-0.01 ▼	-0.25	4,080	4,100	4,050	28,450	115,791,500
20/11/2023	4,080	0.02 ▲	0.49	4,060	4,090	4,000	16,140	65,851,200
17/11/2023	4,060	0.01 ▲	0.25	4,050	4,160	4,040	63,920	259,515,200
16/11/2023	4,050	0.01 ▲	0.25	4,040	4,080	4,020	25,490	103,234,500
15/11/2023	4,040	-0.02 ▼	-0.50	4,060	4,140	4,040	26,980	108,999,200
14/11/2023	4,060	0.00 ■■	0.00	4,060	4,090	4,010	33,240	134,954,400
13/11/2023	4,060	0.01 ▲	0.25	4,050	4,130	4,000	38,620	156,797,200
10/11/2023	4,050	-0.05 ▼	-1.23	4,100	4,170	4,000	52,570	212,908,500
09/11/2023	4,100	0.09 ▲	2.20	4,010	4,200	4,020	57,000	233,700,000
08/11/2023	4,010	0.07 ▲	1.75	3,940	4,080	3,910	40,870	163,888,700
07/11/2023	3,940	-0.06 ▼	-1.52	4,000	4,000	3,930	7,620	30,022,800
06/11/2023	4,000	0.03 ▲	0.75	3,970	4,080	3,970	11,840	47,360,000
03/11/2023	3,970	-0.02 ▼	-0.50	3,990	4,190	3,940	13,410	53,237,700
02/11/2023	3,990	0.26 ▲	6.52	3,730	3,990	3,750	42,580	169,894,200
01/11/2023	3,730	0.04 ▲	1.07	3,690	3,770	3,630	21,190	79,038,700
31/10/2023	3,750	0.00 ■■	0.00	3,750	3,750	3,730	70	262,500
30/10/2023	3,750	-0.05 ▼	-1.33	3,800	3,820	3,740	12,680	47,550,000
27/10/2023	3,800	-0.06 ▼	-1.58	3,860	4,000	3,690	29,170	110,846,000
26/10/2023	3,860	-0.28 ▼	-7.25	4,140	4,110	3,860	114,420	441,661,200
25/10/2023	4,140	0.03 ▲	0.72	4,110	4,180	4,120	25,200	104,328,000
24/10/2023	4,110	-0.01 ▼	-0.24	4,120	4,170	4,100	18,410	75,665,100
23/10/2023	4,120	-0.01 ▼	-0.24	4,130	4,190	4,080	17,730	73,047,600
20/10/2023	4,130	0.05 ▲	1.21	4,080	4,220	4,040	36,080	149,010,400
19/10/2023	4,080	-0.27 ▼	-6.62	4,350	4,360	4,050	90,100	367,608,000
18/10/2023	4,350	-0.28 ▼	-6.44	4,630	4,630	4,350	89,810	390,673,500
17/10/2023	4,630	0.00 ■■	0.00	4,630	4,670	4,630	30,920	143,159,600
16/10/2023	4,630	-0.05 ▼	-1.08	4,680	4,700	4,620	29,670	137,372,100
13/10/2023	4,680	-0.05 ▼	-1.07	4,730	4,740	4,660	26,890	125,845,200
12/10/2023	4,730	0.03 ▲	0.63	4,700	4,790	4,700	32,910	155,664,300
11/10/2023	4,700	0.00 ■■	0.00	4,700	4,740	4,650	30,410	142,927,000
10/10/2023	4,700	0.04 ▲	0.85	4,660	4,730	4,660	42,030	197,541,000
09/10/2023	4,660	-0.02 ▼	-0.43	4,680	4,700	4,630	26,310	122,604,600
06/10/2023	4,680	0.02 ▲	0.43	4,660	4,700	4,580	27,100	126,828,000
05/10/2023	4,660	-0.01 ▼	-0.21	4,670	4,700	4,600	22,820	106,341,200
04/10/2023	4,670	0.07 ▲	1.50	4,600	4,740	4,330	35,480	165,691,600
03/10/2023	4,600	-0.20 ▼	-4.35	4,800	4,790	4,480	59,450	273,470,000
02/10/2023	4,800	0.02 ▲	0.42	4,780	4,890	4,760	24,860	119,328,000
29/09/2023	4,780	0.02 ▲	0.42	4,760	4,880	4,710	37,140	177,529,200
28/09/2023	4,760	-0.12 ▼	-2.52	4,880	4,880	4,750	43,250	205,870,000
27/09/2023	4,880	-0.01 ▼	-0.20	4,890	4,950	4,700	78,730	384,202,400
26/09/2023	4,890	-0.09 ▼	-1.84	4,980	4,980	4,640	141,120	690,076,800
22/09/2023	5,150	0.01 ▲	0.19	5,140	5,150	4,930	166,230	856,084,500
21/09/2023	5,140	0.12 ▲	2.33	5,020	5,250	4,950	117,940	606,211,600
20/09/2023	5,020	0.07 ▲	1.39	4,950	5,060	4,960	63,590	319,221,800
19/09/2023	4,950	-0.05 ▼	-1.01	5,000	5,010	4,900	124,370	615,631,500
18/09/2023	5,000	-0.01 ▼	-0.20	5,010	5,050	4,970	97,570	487,850,000
15/09/2023	4,990	0.04 ▲	0.80	4,950	5,050	4,980	28,400	141,716,000
14/09/2023	4,950	0.02 ▲	0.40	4,930	5,060	4,870	165,840	820,908,000
13/09/2023	4,930	-0.01 ▼	-0.20	4,940	4,940	4,880	93,120	459,081,600
12/09/2023	4,940	0.10 ▲	2.02	4,840	4,960	4,800	81,360	401,918,400
11/09/2023	4,840	-0.06 ▼	-1.24	4,900	4,900	4,800	139,040	672,953,600
08/09/2023	4,900	-0.02 ▼	-0.41	4,920	4,960	4,860	89,960	440,804,000
07/09/2023	4,920	0.09 ▲	1.83	4,830	4,930	4,830	128,630	632,859,600
06/09/2023	4,830	0.03 ▲	0.62	4,800	4,830	4,750	100,220	484,062,600
05/09/2023	4,800	0.03 ▲	0.63	4,770	4,990	4,790	64,230	308,304,000
31/08/2023	4,770	0.00 ■■	0.00	4,770	4,840	4,740	91,150	434,785,500
30/08/2023	4,770	0.03 ▲	0.63	4,740	4,900	4,740	63,350	302,179,500
29/08/2023	4,740	0.09 ▲	1.90	4,650	4,780	4,650	65,760	311,702,400
28/08/2023	4,650	0.04 ▲	0.86	4,610	4,700	4,570	79,400	369,210,000
25/08/2023	4,610	-0.10 ▼	-2.17	4,710	4,750	4,610	90,800	418,588,000
24/08/2023	4,710	0.06 ▲	1.27	4,650	4,730	4,650	85,520	402,799,200
23/08/2023	4,650	-0.07 ▼	-1.51	4,720	4,760	4,650	77,500	360,375,000
22/08/2023	4,720	0.04 ▲	0.85	4,680	4,750	4,520	92,780	437,921,600
21/08/2023	4,680	-0.08 ▼	-1.71	4,760	4,770	4,460	175,440	821,059,200
18/08/2023	4,760	-0.35 ▼	-7.35	5,110	5,090	4,760	450,910	2,146,331,600
17/08/2023	5,110	-0.15 ▼	-2.94	5,260	5,250	5,100	221,890	1,133,857,900
16/08/2023	5,260	-0.14 ▼	-2.66	5,400	5,420	5,260	145,210	763,804,600
15/08/2023	5,400	0.06 ▲	1.11	5,340	5,440	5,320	204,470	1,104,138,000
14/08/2023	5,340	0.04 ▲	0.75	5,300	5,460	5,290	174,060	929,480,400
11/08/2023	5,300	0.00 ■■	0.00	5,300	5,390	5,070	282,280	1,496,084,000
10/08/2023	5,300	-0.20 ▼	-3.77	5,500	5,620	5,280	324,930	1,722,129,000
09/08/2023	5,500	0.10 ▲	1.82	5,400	5,700	5,390	211,030	1,160,665,000
08/08/2023	5,400	0.05 ▲	0.93	5,350	5,540	5,400	383,360	2,070,144,000
07/08/2023	5,350	0.00 ■■	0.00	5,350	5,470	5,260	299,170	1,600,559,500
04/08/2023	5,350	0.05 ▲	0.93	5,300	5,450	5,300	214,320	1,146,612,000
03/08/2023	5,300	0.34 ▲	6.42	4,960	5,300	4,900	627,160	3,323,948,000
02/08/2023	4,960	0.01 ▲	0.20	4,950	4,970	4,890	120,100	595,696,000
01/08/2023	4,950	-0.07 ▼	-1.41	5,020	5,090	4,910	208,860	1,033,857,000
31/07/2023	5,020	0.07 ▲	1.39	4,950	5,120	4,940	234,160	1,175,483,200
28/07/2023	4,950	0.05 ▲	1.01	4,900	5,020	4,860	276,000	1,366,200,000
27/07/2023	4,900	0.10 ▲	2.04	4,800	4,920	4,810	228,300	1,118,670,000
26/07/2023	4,800	-0.01 ▼	-0.21	4,810	4,850	4,790	155,890	748,272,000
25/07/2023	4,810	-0.07 ▼	-1.46	4,880	4,940	4,780	130,240	626,454,400
24/07/2023	4,880	0.08 ▲	1.64	4,800	4,920	4,770	208,250	1,016,260,000
21/07/2023	4,800	0.00 ■■	0.00	4,800	4,820	4,720	127,190	610,512,000
20/07/2023	4,800	0.10 ▲	2.08	4,700	4,830	4,710	116,780	560,544,000
19/07/2023	4,700	-0.29 ▼	-6.17	4,990	5,050	4,700	265,040	1,245,688,000
18/07/2023	4,990	-0.06 ▼	-1.20	5,050	5,070	4,960	176,820	882,331,800
17/07/2023	5,050	0.17 ▲	3.37	4,880	5,070	4,910	296,740	1,498,537,000
14/07/2023	4,880	0.14 ▲	2.87	4,740	4,890	4,770	257,300	1,255,624,000
13/07/2023	4,740	0.03 ▲	0.63	4,710	4,800	4,710	126,470	599,467,800
12/07/2023	4,710	-0.05 ▼	-1.06	4,760	4,780	4,690	96,400	454,044,000
11/07/2023	4,760	-0.02 ▼	-0.42	4,780	4,860	4,750	119,140	567,106,400
10/07/2023	4,780	0.11 ▲	2.30	4,670	4,780	4,680	131,510	628,617,800
07/07/2023	4,670	0.04 ▲	0.86	4,630	4,700	4,620	84,980	396,856,600
06/07/2023	4,630	-0.07 ▼	-1.51	4,700	4,730	4,610	96,110	444,989,300
05/07/2023	4,700	0.00 ■■	0.00	4,700	4,740	4,680	79,870	375,389,000
04/07/2023	4,700	0.04 ▲	0.85	4,660	4,700	4,660	57,860	271,942,000
03/07/2023	4,660	0.04 ▲	0.86	4,620	4,710	4,650	38,490	179,363,400
30/06/2023	4,620	-0.02 ▼	-0.43	4,640	4,680	4,590	102,720	474,566,400
29/06/2023	4,640	-0.11 ▼	-2.37	4,750	4,770	4,640	178,520	828,332,800
28/06/2023	4,750	-0.09 ▼	-1.89	4,840	4,890	4,710	121,500	577,125,000
27/06/2023	4,840	-0.04 ▼	-0.83	4,880	4,930	4,810	98,890	478,627,600
26/06/2023	4,880	0.13 ▲	2.66	4,750	4,900	4,710	262,370	1,280,365,600
23/06/2023	4,750	-0.04 ▼	-0.84	4,790	4,820	4,680	320,380	1,521,805,000
22/06/2023	4,790	0.08 ▲	1.67	4,710	4,830	4,700	134,790	645,644,100
21/06/2023	4,710	0.01 ▲	0.21	4,700	4,790	4,700	90,490	426,207,900
20/06/2023	4,700	0.16 ▲	3.40	4,540	4,700	4,510	105,040	493,688,000
19/06/2023	4,540	-0.16 ▼	-3.52	4,700	4,790	4,540	216,130	981,230,200
16/06/2023	4,790	-0.03 ▼	-0.63	4,820	4,860	4,790	106,640	510,805,600
15/06/2023	4,820	-0.08 ▼	-1.66	4,900	4,900	4,700	218,150	1,051,483,000
14/06/2023	4,900	-0.16 ▼	-3.27	5,060	5,180	4,850	430,540	2,109,646,000
13/06/2023	5,060	0.11 ▲	2.17	4,950	5,200	5,000	308,950	1,563,287,000
12/06/2023	4,950	0.15 ▲	3.03	4,800	4,980	4,770	235,260	1,164,537,000
09/06/2023	4,800	-0.02 ▼	-0.42	4,820	4,900	4,700	256,350	1,230,480,000
08/06/2023	4,820	0.05 ▲	1.04	4,770	4,970	4,780	441,460	2,127,837,200
07/06/2023	4,770	0.07 ▲	1.47	4,700	4,880	4,720	249,550	1,190,353,500
06/06/2023	4,700	0.13 ▲	2.77	4,570	4,830	4,520	265,980	1,250,106,000
05/06/2023	4,570	-0.15 ▼	-3.28	4,720	4,850	4,570	281,980	1,288,648,600
02/06/2023	4,720	-0.20 ▼	-4.24	4,920	5,040	4,660	463,200	2,186,304,000
01/06/2023	4,920	0.18 ▲	3.66	4,740	5,060	4,820	537,250	2,643,270,000
31/05/2023	4,740	0.31 ▲	6.54	4,430	4,740	4,450	539,890	2,559,078,600
30/05/2023	4,430	-0.07 ▼	-1.58	4,500	4,550	4,320	328,900	1,457,027,000
29/05/2023	4,500	0.23 ▲	5.11	4,270	4,560	4,400	415,110	1,867,995,000
26/05/2023	4,270	0.15 ▲	3.51	4,120	4,310	4,120	365,640	1,561,282,800
25/05/2023	4,120	0.02 ▲	0.49	4,100	4,140	4,080	78,260	322,431,200
24/05/2023	4,100	-0.01 ▼	-0.24	4,110	4,150	4,090	111,980	459,118,000
23/05/2023	4,110	-0.03 ▼	-0.73	4,140	4,160	4,050	129,950	534,094,500
22/05/2023	4,140	0.06 ▲	1.45	4,080	4,160	4,090	77,140	319,359,600
19/05/2023	4,080	-0.07 ▼	-1.72	4,150	4,200	4,050	150,450	613,836,000
18/05/2023	4,150	-0.02 ▼	-0.48	4,170	4,200	4,140	88,320	366,528,000
17/05/2023	4,170	0.07 ▲	1.68	4,100	4,290	4,070	287,090	1,197,165,300
16/05/2023	4,100	-0.01 ▼	-0.24	4,110	4,130	4,060	122,350	501,635,000
15/05/2023	4,110	0.01 ▲	0.24	4,100	4,170	4,110	171,610	705,317,100
12/05/2023	4,100	-0.01 ▼	-0.24	4,110	4,120	4,050	239,420	981,622,000
11/05/2023	4,110	-0.02 ▼	-0.49	4,130	4,190	4,100	145,560	598,251,600
10/05/2023	4,130	0.11 ▲	2.66	4,020	4,180	4,030	226,440	935,197,200
09/05/2023	4,020	0.02 ▲	0.50	4,000	4,080	3,990	81,570	327,911,400
08/05/2023	4,000	0.07 ▲	1.75	3,930	4,040	3,930	195,960	783,840,000
05/05/2023	3,930	0.03 ▲	0.76	3,900	3,940	3,860	165,980	652,301,400
04/05/2023	3,900	0.01 ▲	0.26	3,890	3,920	3,870	99,170	386,763,000
28/04/2023	3,890	-0.06 ▼	-1.54	3,950	3,970	3,870	144,090	560,510,100
27/04/2023	3,950	0.00 ■■	0.00	3,950	4,000	3,910	84,020	331,879,000
26/04/2023	3,950	0.07 ▲	1.77	3,880	3,950	3,880	87,800	346,810,000
25/04/2023	3,880	0.03 ▲	0.77	3,850	4,000	3,830	149,990	581,961,200
24/04/2023	3,850	-0.12 ▼	-3.12	3,970	3,970	3,750	240,780	927,003,000
21/04/2023	3,970	-0.05 ▼	-1.26	4,020	4,040	3,940	134,590	534,322,300
20/04/2023	4,020	0.06 ▲	1.49	3,960	4,190	3,950	240,310	966,046,200
19/04/2023	3,960	-0.05 ▼	-1.26	4,010	4,070	3,940	150,710	596,811,600
18/04/2023	4,010	0.06 ▲	1.50	3,950	4,040	3,880	271,620	1,089,196,200
17/04/2023	3,950	-0.22 ▼	-5.57	4,170	4,230	3,950	395,270	1,561,316,500
14/04/2023	4,170	-0.03 ▼	-0.72	4,200	4,280	4,170	209,940	875,449,800
13/04/2023	4,200	-0.21 ▼	-5.00	4,410	4,450	4,180	483,880	2,032,296,000
12/04/2023	4,410	0.08 ▲	1.81	4,330	4,460	4,340	142,070	626,528,700
11/04/2023	4,330	-0.05 ▼	-1.15	4,380	4,420	4,180	462,780	2,003,837,400
10/04/2023	4,380	-0.02 ▼	-0.46	4,400	4,560	4,370	104,500	457,710,000
07/04/2023	4,400	-0.16 ▼	-3.64	4,560	4,560	4,380	153,970	677,468,000
06/04/2023	4,560	0.20 ▲	4.39	4,360	4,660	4,410	289,340	1,319,390,400
05/04/2023	4,360	0.11 ▲	2.52	4,250	4,370	4,230	177,620	774,423,200
04/04/2023	4,250	-0.04 ▼	-0.94	4,290	4,380	4,160	340,550	1,447,337,500
03/04/2023	4,290	0.06 ▲	1.40	4,230	4,290	4,230	73,450	315,100,500
31/03/2023	4,230	-0.04 ▼	-0.95	4,270	4,270	4,180	98,100	414,963,000
30/03/2023	4,270	-0.01 ▼	-0.23	4,280	4,360	4,200	154,870	661,294,900
29/03/2023	4,280	0.07 ▲	1.64	4,210	4,320	4,210	69,570	297,759,600
28/03/2023	4,210	-0.01 ▼	-0.24	4,220	4,330	4,190	79,220	333,516,200
24/03/2023	4,260	-0.20 ▼	-4.69	4,460	4,480	4,130	232,820	991,813,200
22/03/2023	4,480	0.29 ▲	6.47	4,190	4,480	4,290	85,660	383,756,800
21/03/2023	4,190	-0.21 ▼	-5.01	4,400	4,590	4,190	93,800	393,022,000
20/03/2023	4,400	-0.33 ▼	-7.50	4,730	4,790	4,400	66,730	293,612,000
17/03/2023	4,730	-0.12 ▼	-2.54	4,850	4,960	4,710	17,100	80,883,000
16/03/2023	4,850	-0.11 ▼	-2.27	4,960	4,930	4,800	19,150	92,877,500
15/03/2023	4,960	-0.02 ▼	-0.40	4,980	5,180	4,840	40,330	200,036,800
14/03/2023	4,980	0.11 ▲	2.21	4,870	5,150	4,870	48,490	241,480,200
13/03/2023	4,870	0.05 ▲	1.03	4,820	5,050	4,820	67,640	329,406,800
10/03/2023	4,820	0.31 ▲	6.43	4,510	4,820	4,820	21,760	104,883,200
09/03/2023	4,510	0.29 ▲	6.43	4,220	4,510	4,510	17,870	80,593,700
08/03/2023	4,220	0.04 ▲	0.95	4,180	4,230	4,110	4,840	20,424,800
07/03/2023	4,180	0.03 ▲	0.72	4,150	4,220	4,170	5,750	24,035,000
06/03/2023	4,150	-0.02 ▼	-0.48	4,170	4,300	4,150	8,340	34,611,000
03/03/2023	4,170	-0.10 ▼	-2.40	4,270	4,300	4,160	6,630	27,647,100
02/03/2023	4,270	-0.06 ▼	-1.41	4,330	4,380	4,270	9,470	40,436,900
01/03/2023	4,330	0.09 ▲	2.08	4,240	4,350	4,200	9,540	41,308,200
28/02/2023	4,240	0.04 ▲	0.94	4,200	4,350	4,200	9,090	38,541,600
27/02/2023	4,200	-0.10 ▼	-2.38	4,300	4,300	4,200	6,780	28,476,000
24/02/2023	4,300	-0.08 ▼	-1.86	4,380	4,400	4,300	11,360	48,848,000
23/02/2023	4,380	-0.13 ▼	-2.97	4,510	4,510	4,260	14,380	62,984,400
22/02/2023	4,510	-0.17 ▼	-3.77	4,680	4,610	4,420	18,070	81,495,700
21/02/2023	4,680	0.00 ■■	0.00	4,680	4,750	4,600	14,700	68,796,000
20/02/2023	4,680	0.20 ▲	4.27	4,480	4,680	4,450	12,870	60,231,600
17/02/2023	4,480	-0.02 ▼	-0.45	4,500	4,500	4,420	5,520	24,729,600
16/02/2023	4,500	0.00 ■■	0.00	4,500	4,560	4,400	8,150	36,675,000
15/02/2023	4,500	0.07 ▲	1.56	4,430	4,590	4,430	6,330	28,485,000
14/02/2023	4,430	-0.01 ▼	-0.23	4,440	4,640	4,150	5,010	22,194,300
13/02/2023	4,440	-0.33 ▼	-7.43	4,770	4,700	4,440	24,870	110,422,800
10/02/2023	4,770	-0.02 ▼	-0.42	4,790	4,820	4,650	8,050	38,398,500
09/02/2023	4,790	-0.01 ▼	-0.21	4,800	4,900	4,750	8,710	41,720,900
08/02/2023	4,800	0.17 ▲	3.54	4,630	4,850	4,660	15,790	75,792,000
07/02/2023	4,630	-0.22 ▼	-4.75	4,850	4,940	4,630	9,110	42,179,300
06/02/2023	4,850	0.05 ▲	1.03	4,800	4,860	4,730	10,930	53,010,500
03/02/2023	4,800	-0.05 ▼	-1.04	4,850	4,900	4,760	9,390	45,072,000
02/02/2023	4,850	-0.07 ▼	-1.44	4,920	5,000	4,600	17,010	82,498,500
01/02/2023	4,920	-0.33 ▼	-6.71	5,250	5,400	4,900	35,920	176,726,400
31/01/2023	5,250	-0.04 ▼	-0.76	5,290	5,410	5,100	21,450	112,612,500
30/01/2023	5,290	0.20 ▲	3.78	5,090	5,430	5,090	35,900	189,911,000
27/01/2023	5,090	0.19 ▲	3.73	4,900	5,100	4,950	28,790	146,541,100
19/01/2023	4,900	0.05 ▲	1.02	4,850	5,000	4,850	24,060	117,894,000
18/01/2023	4,850	0.05 ▲	1.03	4,800	4,860	4,790	17,260	83,711,000
17/01/2023	4,800	0.01 ▲	0.21	4,790	4,850	4,700	28,310	135,888,000
16/01/2023	4,790	0.09 ▲	1.88	4,700	4,900	4,630	9,020	43,205,800
13/01/2023	4,700	-0.09 ▼	-1.91	4,790	4,950	4,700	16,670	78,349,000
12/01/2023	4,790	-0.11 ▼	-2.30	4,900	4,950	4,760	9,160	43,876,400
11/01/2023	4,900	0.00 ■■	0.00	4,900	5,100	4,880	23,840	116,816,000
10/01/2023	4,900	0.01 ▲	0.20	4,890	4,990	4,830	12,850	62,965,000
09/01/2023	4,890	0.13 ▲	2.66	4,760	5,090	4,800	35,970	175,893,300
06/01/2023	4,760	-0.01 ▼	-0.21	4,770	4,910	4,510	20,400	97,104,000
05/01/2023	4,770	0.02 ▲	0.42	4,750	4,800	4,670	19,870	94,779,900
04/01/2023	4,750	0.06 ▲	1.26	4,690	5,000	4,700	41,320	196,270,000
03/01/2023	4,690	0.30 ▲	6.40	4,390	4,690	4,390	40,590	190,367,100
30/12/2022	4,390	0.01 ▲	0.23	4,380	4,500	4,360	7,740	33,978,600
29/12/2022	4,380	0.00 ■■	0.00	4,380	4,550	4,380	17,820	78,051,600
28/12/2022	4,380	0.18 ▲	4.11	4,200	4,390	4,210	11,840	51,859,200
27/12/2022	4,200	0.10 ▲	2.38	4,100	4,200	3,900	8,730	36,666,000
26/12/2022	4,100	-0.18 ▼	-4.39	4,280	4,440	4,000	11,450	46,945,000
23/12/2022	4,280	0.04 ▲	0.93	4,240	4,300	4,150	5,240	22,427,200
22/12/2022	4,240	-0.08 ▼	-1.89	4,320	4,410	4,230	9,080	38,499,200
21/12/2022	4,320	-0.06 ▼	-1.39	4,380	4,400	4,150	11,100	47,952,000
20/12/2022	4,380	-0.06 ▼	-1.37	4,440	4,430	4,170	23,810	104,287,800
19/12/2022	4,440	-0.09 ▼	-2.03	4,530	4,580	4,440	15,430	68,509,200
15/12/2022	4,500	0.09 ▲	2.00	4,410	4,570	4,310	39,830	179,235,000
14/12/2022	4,410	0.01 ▲	0.23	4,400	4,630	4,390	17,930	79,071,300
13/12/2022	4,400	0.00 ■■	0.00	4,400	4,400	4,300	14,230	62,612,000
12/12/2022	4,400	0.08 ▲	1.82	4,320	4,600	4,330	31,490	138,556,000
09/12/2022	4,320	0.11 ▲	2.55	4,210	4,380	4,190	5,240	22,636,800
08/12/2022	4,210	0.21 ▲	4.99	4,000	4,280	4,140	22,150	93,251,500
07/12/2022	4,000	-0.20 ▼	-5.00	4,200	4,230	3,910	27,680	110,720,000
06/12/2022	4,200	-0.30 ▼	-7.14	4,500	4,580	4,200	36,670	154,014,000
05/12/2022	4,500	0.10 ▲	2.22	4,400	4,600	4,380	47,190	212,355,000
02/12/2022	4,400	0.10 ▲	2.27	4,300	4,500	4,040	34,970	153,868,000
01/12/2022	4,300	-0.01 ▼	-0.23	4,310	4,600	4,300	51,670	222,181,000
30/11/2022	4,310	0.02 ▲	0.46	4,290	4,340	4,060	24,430	105,293,300
29/11/2022	4,290	0.13 ▲	3.03	4,160	4,410	3,900	45,890	196,868,100
28/11/2022	4,160	0.27 ▲	6.49	3,890	4,160	3,920	26,650	110,864,000
25/11/2022	3,890	0.19 ▲	4.88	3,700	3,900	3,740	22,310	86,785,900
24/11/2022	3,700	0.08 ▲	2.16	3,620	3,700	3,410	10,890	40,293,000
23/11/2022	3,620	-0.03 ▼	-0.83	3,650	3,790	3,620	22,670	82,065,400
22/11/2022	3,650	0.23 ▲	6.30	3,420	3,650	3,500	27,640	100,886,000
21/11/2022	3,420	0.22 ▲	6.43	3,200	3,420	3,230	25,680	87,825,600
18/11/2022	3,200	0.02 ▲	0.63	3,180	3,300	3,020	14,230	45,536,000
17/11/2022	3,180	0.15 ▲	4.72	3,030	3,230	3,110	22,730	72,281,400
16/11/2022	3,030	0.15 ▲	4.95	2,880	3,080	2,680	46,170	139,895,100
15/11/2022	2,880	-0.21 ▼	-7.29	3,090	3,000	2,880	14,670	42,249,600
14/11/2022	3,090	-0.21 ▼	-6.80	3,300	3,300	3,070	13,580	41,962,200
11/11/2022	3,300	-0.05 ▼	-1.52	3,350	3,510	3,200	14,050	46,365,000
10/11/2022	3,350	-0.25 ▼	-7.46	3,600	3,510	3,350	18,060	60,501,000
09/11/2022	3,600	0.13 ▲	3.61	3,470	3,690	3,500	16,190	58,284,000
08/11/2022	3,470	-0.16 ▼	-4.61	3,630	3,630	3,390	14,460	50,176,200
07/11/2022	3,630	-0.27 ▼	-7.44	3,900	4,070	3,630	16,720	60,693,600
04/11/2022	3,900	-0.25 ▼	-6.41	4,150	4,150	3,900	12,440	48,516,000
03/11/2022	4,150	-0.16 ▼	-3.86	4,310	4,370	4,050	19,680	81,672,000
02/11/2022	4,310	0.00 ■■	0.00	4,310	4,390	4,270	6,650	28,661,500
01/11/2022	4,310	0.01 ▲	0.23	4,300	4,410	4,300	9,770	42,108,700
31/10/2022	4,300	-0.10 ▼	-2.33	4,400	4,500	4,250	9,510	40,893,000
28/10/2022	4,400	0.12 ▲	2.73	4,280	4,570	4,330	33,300	146,520,000
27/10/2022	4,280	0.28 ▲	6.54	4,000	4,280	3,860	45,920	196,537,600
26/10/2022	4,000	-0.15 ▼	-3.75	4,150	4,260	3,870	12,160	48,640,000
25/10/2022	4,150	-0.31 ▼	-7.47	4,460	4,460	4,150	25,010	103,791,500
24/10/2022	4,460	-0.33 ▼	-7.40	4,790	4,800	4,460	17,830	79,521,800
21/10/2022	4,790	-0.22 ▼	-4.59	5,010	5,020	4,660	15,600	74,724,000
20/10/2022	5,010	-0.17 ▼	-3.39	5,180	5,180	5,010	4,970	24,899,700
19/10/2022	5,180	0.01 ▲	0.19	5,170	0	0	6,790	35,172,200
18/10/2022	5,170	0.07 ▲	1.35	5,100	5,300	5,160	12,160	62,867,200
17/10/2022	5,100	-0.08 ▼	-1.57	5,180	5,200	5,010	6,060	30,906,000
15/10/2022	5,180	0.05 ▲	0.97	5,130	5,400	5,130	13,580	70,344,400
14/10/2022	5,180	0.05 ▲	0.97	5,130	5,400	5,130	13,580	70,344,400
13/10/2022	5,130	0.01 ▲	0.19	5,120	5,220	5,060	4,100	21,033,000
12/10/2022	5,120	0.08 ▲	1.56	5,040	5,350	4,910	25,630	131,225,600
11/10/2022	5,040	-0.37 ▼	-7.34	5,410	5,560	5,040	21,080	106,243,200
07/10/2022	5,450	-0.41 ▼	-7.52	5,860	5,860	5,450	21,380	116,521,000
06/10/2022	5,860	-0.32 ▼	-5.46	6,180	6,290	5,800	9,490	55,611,400
05/10/2022	6,180	0.32 ▲	5.18	5,860	6,220	5,920	15,400	95,172,000
04/10/2022	5,860	-0.33 ▼	-5.63	6,190	6,250	5,860	17,740	103,956,400
03/10/2022	6,190	-0.46 ▼	-7.43	6,650	6,600	6,190	21,750	134,632,500
30/09/2022	6,650	0.06 ▲	0.90	6,590	6,670	6,200	19,350	128,677,500
29/09/2022	6,590	-0.01 ▼	-0.15	6,600	6,900	6,590	9,150	60,298,500
28/09/2022	6,600	-0.20 ▼	-3.03	6,800	6,950	6,600	8,560	56,496,000
27/09/2022	6,800	-0.06 ▼	-0.88	6,860	6,960	6,490	4,250	28,900,000
26/09/2022	6,860	-0.34 ▼	-4.96	7,200	7,100	6,800	17,520	120,187,200
23/09/2022	7,200	0.06 ▲	0.83	7,140	7,300	7,100	16,810	121,032,000
22/09/2022	7,140	0.07 ▲	0.98	7,070	7,150	6,900	8,400	59,976,000
21/09/2022	7,070	-0.13 ▼	-1.84	7,200	7,200	7,000	18,010	127,330,700
20/09/2022	7,200	0.40 ▲	5.56	6,800	7,250	6,750	13,830	99,576,000
19/09/2022	6,800	-0.25 ▼	-3.68	7,050	7,060	6,730	13,540	92,072,000
16/09/2022	7,050	-0.15 ▼	-2.13	7,200	7,200	7,010	6,670	47,023,500
15/09/2022	7,200	0.00 ■■	0.00	7,200	7,250	7,100	12,060	86,832,000
14/09/2022	7,200	-0.09 ▼	-1.25	7,290	7,290	6,970	25,750	185,400,000
13/09/2022	7,290	0.01 ▲	0.14	7,280	7,300	7,090	17,370	126,627,300
12/09/2022	7,280	0.43 ▲	5.91	6,850	7,350	7,150	9,920	72,217,600
09/09/2022	7,280	0.43 ▲	5.91	6,850	7,320	6,850	27,350	199,108,000
08/09/2022	6,850	-0.16 ▼	-2.34	7,010	7,200	6,700	23,120	158,372,000
07/09/2022	7,010	-0.48 ▼	-6.85	7,490	7,460	7,010	33,180	232,591,800
06/09/2022	7,490	-0.05 ▼	-0.67	7,540	7,670	7,460	18,920	141,710,800
05/09/2022	7,540	-0.08 ▼	-1.06	7,620	7,700	7,540	17,550	132,327,000
31/08/2022	7,620	-0.06 ▼	-0.79	7,680	7,690	7,560	16,190	123,367,800
30/08/2022	7,680	-0.12 ▼	-1.56	7,800	7,950	7,660	12,450	95,616,000
29/08/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,450	37,880	295,464,000
26/08/2022	7,600	-0.12 ▼	-1.58	7,720	7,770	7,560	30,270	230,052,000
25/08/2022	7,720	0.06 ▲	0.78	7,660	7,790	7,700	26,220	202,418,400
24/08/2022	7,660	0.05 ▲	0.65	7,610	7,900	7,630	23,680	181,388,800
23/08/2022	7,610	0.11 ▲	1.45	7,500	7,700	7,450	31,710	241,313,100
22/08/2022	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	25,260	189,450,000
19/08/2022	7,700	0.00 ■■	0.00	7,700	7,890	7,680	27,210	209,517,000
18/08/2022	7,700	-0.20 ▼	-2.60	7,900	7,880	7,620	37,220	286,594,000
17/08/2022	7,900	-0.14 ▼	-1.77	8,040	8,130	7,900	41,800	330,220,000
16/08/2022	8,040	-0.06 ▼	-0.75	8,100	8,180	8,040	40,810	328,112,400
15/08/2022	8,100	-0.05 ▼	-0.62	8,150	8,350	8,100	30,650	248,265,000
12/08/2022	8,150	-0.11 ▼	-1.35	8,260	8,280	8,050	38,210	311,411,500
11/08/2022	8,260	-0.18 ▼	-2.18	8,440	8,590	8,200	28,850	238,301,000
10/08/2022	8,440	0.08 ▲	0.95	8,360	8,440	8,320	18,060	152,426,400
09/08/2022	8,360	0.14 ▲	1.67	8,220	8,590	8,220	59,680	498,924,800
08/08/2022	8,220	0.04 ▲	0.49	8,180	8,300	8,170	46,220	379,928,400
05/08/2022	8,180	-0.01 ▼	-0.12	8,190	8,200	8,050	22,060	180,450,800
04/08/2022	8,190	0.00 ■■	0.00	8,190	8,320	8,150	35,240	288,615,600
03/08/2022	8,190	0.09 ▲	1.10	8,100	8,250	7,800	40,610	332,595,900
02/08/2022	8,100	0.01 ▲	0.12	8,090	8,300	8,100	51,890	420,309,000
01/08/2022	8,090	0.52 ▲	6.43	7,570	8,090	7,600	62,470	505,382,300
29/07/2022	7,570	0.02 ▲	0.26	7,550	7,750	7,530	36,590	276,986,300
28/07/2022	7,550	-0.13 ▼	-1.72	7,680	7,990	7,500	50,600	382,030,000
27/07/2022	7,680	0.00 ■■	0.00	7,680	7,690	7,200	42,220	324,249,600
26/07/2022	7,680	-0.12 ▼	-1.56	7,800	7,800	7,640	30,300	232,704,000
25/07/2022	7,800	-0.11 ▼	-1.41	7,910	8,160	7,700	41,600	324,480,000
22/07/2022	7,910	0.51 ▲	6.45	7,400	7,910	7,410	84,920	671,717,200
21/07/2022	7,400	0.15 ▲	2.03	7,250	7,460	7,200	46,890	346,986,000
20/07/2022	7,250	0.09 ▲	1.24	7,160	7,350	7,170	37,810	274,122,500
19/07/2022	7,160	-0.09 ▼	-1.26	7,250	7,250	7,120	16,520	118,283,200
18/07/2022	7,250	-0.02 ▼	-0.28	7,270	7,380	7,220	19,760	143,260,000
17/07/2022	7,250	-0.02 ▼	-0.28	7,270	7,330	7,220	23,380	169,505,000
15/07/2022	7,250	-0.02 ▼	-0.28	7,270	7,330	7,220	23,380	169,505,000
14/07/2022	7,270	0.00 ■■	0.00	7,270	7,380	7,120	18,400	133,768,000
13/07/2022	7,270	0.25 ▲	3.44	7,020	7,380	7,050	40,670	295,670,900
12/07/2022	7,020	0.14 ▲	1.99	6,880	7,080	6,700	22,400	157,248,000
11/07/2022	6,880	-0.12 ▼	-1.74	7,000	7,200	6,800	20,400	140,352,000
08/07/2022	7,000	0.06 ▲	0.86	6,940	7,200	6,980	19,760	138,320,000
07/07/2022	6,940	0.14 ▲	2.02	6,800	7,100	6,700	17,520	121,588,800
06/07/2022	6,800	-0.29 ▼	-4.26	7,090	7,100	6,800	31,700	215,560,000
05/07/2022	7,090	0.00 ■■	0.00	7,090	7,270	7,000	34,340	243,470,600
04/07/2022	7,090	0.16 ▲	2.26	6,930	7,200	7,000	19,650	139,318,500
01/07/2022	6,930	0.01 ▲	0.14	6,920	7,010	6,600	30,780	213,305,400
30/06/2022	6,920	0.06 ▲	0.87	6,860	7,280	6,900	41,830	289,463,600
29/06/2022	6,860	-0.11 ▼	-1.60	6,970	7,000	6,600	26,730	183,367,800
28/06/2022	6,970	-0.03 ▼	-0.43	7,000	7,000	6,510	46,170	321,804,900
27/06/2022	7,000	0.39 ▲	5.57	6,610	7,000	6,650	24,490	171,430,000
24/06/2022	6,610	0.07 ▲	1.06	6,540	6,800	6,540	27,330	180,651,300
23/06/2022	6,540	0.42 ▲	6.42	6,120	6,540	6,120	33,600	219,744,000
22/06/2022	6,120	0.39 ▲	6.37	5,730	6,130	5,780	42,810	261,997,200
21/06/2022	5,730	-0.43 ▼	-7.50	6,160	6,030	5,730	70,010	401,157,300
20/06/2022	6,160	-0.46 ▼	-7.47	6,620	6,500	6,160	29,640	182,582,400
17/06/2022	6,620	-0.48 ▼	-7.25	7,100	7,000	6,610	46,920	310,610,400
16/06/2022	7,100	0.29 ▲	4.08	6,810	7,200	7,000	44,460	315,666,000
15/06/2022	6,810	-0.51 ▼	-7.49	7,320	7,600	6,810	46,370	315,779,700
14/06/2022	7,320	-0.54 ▼	-7.38	7,860	7,850	7,310	63,760	466,723,200
13/06/2022	7,860	-0.59 ▼	-7.51	8,450	8,700	7,860	63,320	497,695,200
10/06/2022	8,450	-0.13 ▼	-1.54	8,580	8,690	8,400	38,740	327,353,000
09/06/2022	8,580	0.06 ▲	0.70	8,520	8,610	8,450	20,150	172,887,000
08/06/2022	8,520	0.32 ▲	3.76	8,200	8,650	8,200	32,360	275,707,200
07/06/2022	8,200	-0.40 ▼	-4.88	8,600	8,600	8,000	51,110	419,102,000
06/06/2022	8,600	-0.20 ▼	-2.33	8,800	8,980	8,600	35,020	301,172,000
05/06/2022	8,800	-0.33 ▼	-3.75	9,130	9,100	8,800	48,390	425,832,000
03/06/2022	8,800	-0.33 ▼	-3.75	9,130	9,100	8,800	48,390	425,832,000
02/06/2022	9,130	-0.16 ▼	-1.75	9,290	9,360	8,900	46,670	426,097,100
01/06/2022	9,290	-0.06 ▼	-0.65	9,350	9,400	9,070	42,760	397,240,400
31/05/2022	9,350	0.13 ▲	1.39	9,220	9,490	9,150	125,250	1,171,087,500
30/05/2022	9,220	0.00 ■■	0.00	9,220	9,390	9,100	37,590	346,579,800
27/05/2022	9,220	0.35 ▲	3.80	8,870	9,400	8,870	71,340	657,754,800
26/05/2022	8,870	-0.04 ▼	-0.45	8,910	9,010	8,800	41,930	371,919,100
25/05/2022	8,910	0.22 ▲	2.47	8,690	8,990	8,420	60,840	542,084,400
24/05/2022	8,690	-0.08 ▼	-0.92	8,770	8,800	8,310	29,360	255,138,400
23/05/2022	8,770	-0.11 ▼	-1.25	8,880	9,050	8,420	40,110	351,764,700
22/05/2022	8,880	0.00 ■■	0.00	8,880	8,990	8,740	40,420	358,929,600
20/05/2022	8,880	0.00 ■■	0.00	8,880	8,990	8,740	40,420	358,929,600
19/05/2022	8,880	-0.02 ▼	-0.23	8,900	9,000	8,500	30,360	269,596,800
18/05/2022	8,900	0.11 ▲	1.24	8,790	9,200	8,900	42,860	381,454,000
17/05/2022	8,790	0.57 ▲	6.48	8,220	8,790	8,010	59,840	525,993,600
16/05/2022	8,220	-0.61 ▼	-7.42	8,830	9,440	8,220	47,390	389,545,800
13/05/2022	8,830	-0.66 ▼	-7.47	9,490	9,700	8,830	74,880	661,190,400
12/05/2022	9,490	-0.71 ▼	-7.48	10,200	10,150	9,490	71,160	675,308,400
11/05/2022	10,200	0.20 ▲	1.96	10,000	10,350	9,980	41,310	421,362,000
10/05/2022	10,000	0.04 ▲	0.40	9,960	10,050	9,270	79,640	796,400,000
09/05/2022	9,960	-0.74 ▼	-7.43	10,700	10,500	9,960	70,960	706,761,600
29/04/2022	11,600	0.00 ■■	0.00	11,600	11,850	11,200	60,450	701,220,000
28/04/2022	11,600	-0.05 ▼	-0.43	11,650	11,950	11,400	81,570	946,212,000
27/04/2022	11,650	0.75 ▲	6.44	10,900	11,650	10,900	73,030	850,799,500
26/04/2022	10,900	0.70 ▲	6.42	10,200	10,900	9,500	87,530	954,077,000
25/04/2022	10,200	-0.70 ▼	-6.86	10,900	11,400	10,200	81,900	835,380,000
23/04/2022	10,900	0.30 ▲	2.75	10,600	11,250	10,550	71,050	774,445,000
22/04/2022	10,900	0.30 ▲	2.75	10,600	11,250	10,550	71,050	774,445,000
21/04/2022	10,600	0.00 ■■	0.00	10,600	11,200	9,860	159,920	1,695,152,000
20/04/2022	10,600	-0.65 ▼	-6.13	11,250	11,300	10,500	201,480	2,135,688,000
19/04/2022	11,250	-0.80 ▼	-7.11	12,050	12,200	11,250	124,220	1,397,475,000
18/04/2022	12,050	-0.90 ▼	-7.47	12,950	13,100	12,050	126,710	1,526,855,500
16/04/2022	12,950	-0.30 ▼	-2.32	13,250	13,450	12,900	53,560	693,602,000
15/04/2022	12,950	-0.30 ▼	-2.32	13,250	13,450	12,900	53,560	693,602,000
14/04/2022	13,250	-0.25 ▼	-1.89	13,500	13,700	13,100	89,400	1,184,550,000
13/04/2022	13,500	0.70 ▲	5.19	12,800	13,550	12,650	134,370	1,813,995,000
12/04/2022	12,800	-0.10 ▼	-0.78	12,900	13,400	12,800	79,380	1,016,064,000
08/04/2022	12,900	0.25 ▲	1.94	12,650	13,250	12,500	95,640	1,233,756,000
07/04/2022	12,650	-0.45 ▼	-3.56	13,100	13,000	12,650	118,970	1,504,970,500
06/04/2022	13,100	-0.20 ▼	-1.53	13,300	13,500	12,900	99,350	1,301,485,000
05/04/2022	13,300	-0.15 ▼	-1.13	13,450	13,650	13,200	59,950	797,335,000
04/04/2022	13,450	0.40 ▲	2.97	13,050	13,500	13,050	72,920	980,774,000
01/04/2022	13,050	0.25 ▲	1.92	12,800	13,300	12,500	110,480	1,441,764,000
31/03/2022	12,800	-0.15 ▼	-1.17	12,950	13,350	12,700	106,020	1,357,056,000
30/03/2022	12,950	-0.80 ▼	-6.18	13,750	13,750	12,800	250,430	3,243,068,500
29/03/2022	13,750	0.25 ▲	1.82	13,500	13,950	13,550	95,720	1,316,150,000
28/03/2022	13,500	-0.65 ▼	-4.81	14,150	14,100	13,350	211,130	2,850,255,000
25/03/2022	14,150	0.15 ▲	1.06	14,000	14,300	13,950	114,150	1,615,222,500
24/03/2022	14,000	0.10 ▲	0.71	13,900	14,450	13,800	141,940	1,987,160,000
23/03/2022	13,900	0.05 ▲	0.36	13,850	14,300	13,500	175,660	2,441,674,000
22/03/2022	13,850	-0.05 ▼	-0.36	13,900	14,150	13,750	179,250	2,482,612,500
21/03/2022	13,900	-0.40 ▼	-2.88	14,300	14,300	13,900	253,330	3,521,287,000
18/03/2022	14,300	-0.10 ▼	-0.70	14,400	14,800	14,100	127,930	1,829,399,000
17/03/2022	14,400	0.10 ▲	0.69	14,300	14,900	14,250	136,330	1,963,152,000
16/03/2022	14,300	0.10 ▲	0.70	14,200	14,600	14,100	141,860	2,028,598,000
15/03/2022	14,200	-0.55 ▼	-3.87	14,750	15,050	14,100	197,920	2,810,464,000
14/03/2022	14,750	0.55 ▲	3.73	14,200	14,900	13,600	200,090	2,951,327,500
11/03/2022	14,200	0.10 ▲	0.70	14,100	15,000	13,900	318,880	4,528,096,000
10/03/2022	14,100	0.55 ▲	3.90	13,550	14,450	13,650	346,560	4,886,496,000
09/03/2022	13,550	-0.25 ▼	-1.85	13,800	13,900	13,200	141,190	1,913,124,500
08/03/2022	13,800	0.90 ▲	6.52	12,900	13,800	12,300	387,320	5,345,016,000
07/03/2022	12,900	-0.70 ▼	-5.43	13,600	13,500	12,800	326,690	4,214,301,000
04/03/2022	13,600	0.20 ▲	1.47	13,400	13,950	13,300	164,280	2,234,208,000
03/03/2022	13,400	-0.30 ▼	-2.24	13,700	13,800	13,350	175,200	2,347,680,000
02/03/2022	13,700	0.00 ■■	0.00	13,700	14,000	13,150	306,920	4,204,804,000
01/03/2022	13,700	-0.40 ▼	-2.92	14,100	14,250	13,550	246,080	3,371,296,000
28/02/2022	14,100	0.70 ▲	4.96	13,400	14,300	13,500	256,980	3,623,418,000
25/02/2022	13,400	0.85 ▲	6.34	12,550	13,400	12,600	313,540	4,201,436,000
24/02/2022	12,550	-0.75 ▼	-5.98	13,300	13,550	12,400	485,730	6,095,911,500
23/02/2022	13,300	-0.15 ▼	-1.13	13,450	14,300	13,300	369,350	4,912,355,000
22/02/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,000	407,720	5,483,834,000
21/02/2022	12,600	0.30 ▲	2.38	12,300	12,900	12,300	426,160	5,369,616,000
18/02/2022	12,300	0.80 ▲	6.50	11,500	12,300	11,600	664,370	8,171,751,000
17/02/2022	11,500	0.75 ▲	6.52	10,750	11,500	10,950	107,420	1,235,330,000
16/02/2022	10,750	-0.25 ▼	-2.33	11,000	11,350	10,500	355,370	3,820,227,500
15/02/2022	11,000	-0.25 ▼	-2.27	11,250	11,250	10,600	159,990	1,759,890,000
14/02/2022	11,250	0.20 ▲	1.78	11,050	11,400	10,800	125,620	1,413,225,000
11/02/2022	11,050	-0.05 ▼	-0.45	11,100	11,300	10,800	65,460	723,333,000
10/02/2022	11,100	0.25 ▲	2.25	10,850	11,350	10,750	50,510	560,661,000
09/02/2022	10,850	-0.35 ▼	-3.23	11,200	11,950	10,750	208,790	2,265,371,500
08/02/2022	11,200	0.70 ▲	6.25	10,500	11,200	11,200	32,070	359,184,000
07/02/2022	10,500	0.66 ▲	6.29	9,840	10,500	10,500	16,090	168,945,000
28/01/2022	9,840	0.23 ▲	2.34	9,610	9,950	9,600	32,200	316,848,000
27/01/2022	9,610	0.04 ▲	0.42	9,570	9,900	9,400	62,780	603,315,800
26/01/2022	9,570	-0.34 ▼	-3.55	9,910	10,200	9,570	56,450	540,226,500
25/01/2022	9,910	0.29 ▲	2.93	9,620	9,910	9,600	32,990	326,930,900
24/01/2022	9,620	-0.53 ▼	-5.51	10,150	10,300	9,620	43,270	416,257,400
21/01/2022	10,150	0.15 ▲	1.48	10,000	10,250	9,950	44,880	455,532,000
20/01/2022	10,050	0.48 ▲	4.78	9,570	10,150	9,520	39,840	400,392,000
19/01/2022	9,600	0.10 ▲	1.04	9,500	9,900	9,060	31,220	299,712,000
18/01/2022	9,700	-0.40 ▼	-4.12	10,100	10,000	9,450	46,900	454,930,000
17/01/2022	10,450	-0.40 ▼	-3.83	10,850	11,150	10,400	40,770	426,046,500
14/01/2022	10,850	0.00 ■■	0.00	10,850	11,200	10,150	66,360	720,006,000
13/01/2022	10,850	-0.80 ▼	-7.37	11,650	11,700	10,850	107,440	1,165,724,000
12/01/2022	11,650	-0.05 ▼	-0.43	11,700	12,150	10,900	209,540	2,441,141,000
11/01/2022	11,700	-0.65 ▼	-5.56	12,350	12,400	11,700	141,480	1,655,316,000
10/01/2022	12,350	-0.45 ▼	-3.64	12,800	13,200	12,350	134,630	1,662,680,500
07/01/2022	12,800	0.80 ▲	6.25	12,000	12,800	11,750	250,900	3,211,520,000
06/01/2022	12,000	0.15 ▲	1.25	11,850	12,250	11,700	118,760	1,425,120,000
05/01/2022	11,850	-0.15 ▼	-1.27	12,000	12,050	11,650	152,020	1,801,437,000
04/01/2022	12,000	0.00 ■■	0.00	11,950	12,300	11,700	110,200	1,322,400,000
03/01/2022	10,350	-0.45 ▼	-4.35	10,800	10,800	10,300	91,220	944,127,000
31/12/2021	11,950	-0.40 ▼	-3.35	12,350	12,950	11,950	92,070	1,100,236,500
30/12/2021	12,350	0.75 ▲	6.07	11,600	12,400	11,400	156,560	1,933,516,000
29/12/2021	11,600	-0.40 ▼	-3.45	12,000	12,000	11,500	143,220	1,661,352,000
22/12/2021	11,500	0.75 ▲	6.52	10,750	11,500	10,750	219,560	2,524,940,000
21/12/2021	10,750	-0.15 ▼	-1.40	10,900	10,900	10,550	87,470	940,302,500
20/12/2021	10,900	-0.20 ▼	-1.83	11,100	11,300	10,700	116,780	1,272,902,000
17/12/2021	11,100	0.40 ▲	3.60	10,700	11,250	10,700	259,600	2,881,560,000
16/12/2021	10,700	0.30 ▲	2.80	10,400	10,750	10,300	112,510	1,203,857,000
15/12/2021	10,400	-0.15 ▼	-1.44	10,550	10,750	10,300	55,600	578,240,000
14/12/2021	10,550	0.20 ▲	1.90	10,350	10,900	10,300	123,110	1,298,810,500
13/12/2021	10,350	0.20 ▲	1.93	10,150	10,600	10,150	79,030	817,960,500
10/12/2021	10,150	0.10 ▲	0.99	10,050	10,150	9,960	61,960	628,894,000
09/12/2021	10,050	-0.05 ▼	-0.50	10,100	10,150	9,980	48,480	487,224,000
08/12/2021	10,100	0.05 ▲	0.50	10,050	10,250	10,000	48,800	492,880,000
07/12/2021	10,050	0.21 ▲	2.09	9,840	10,200	9,800	67,280	676,164,000
06/12/2021	9,840	-0.51 ▼	-5.18	10,350	10,350	9,780	105,700	1,040,088,000
03/12/2021	10,350	-0.45 ▼	-4.35	10,800	10,800	10,300	91,220	944,127,000
02/12/2021	10,800	0.10 ▲	0.93	10,700	11,200	10,750	209,370	2,261,196,000
01/12/2021	10,700	0.70 ▲	6.54	10,000	10,700	10,200	165,740	1,773,418,000
30/11/2021	10,000	-0.05 ▼	-0.50	10,050	10,350	9,900	86,810	868,100,000
29/11/2021	10,050	-0.05 ▼	-0.50	10,100	10,350	9,500	121,580	1,221,879,000
26/11/2021	10,100	-0.30 ▼	-2.97	10,400	10,500	10,000	125,250	1,265,025,000
25/11/2021	10,400	-0.05 ▼	-0.48	10,450	10,700	10,300	75,730	787,592,000
24/11/2021	10,450	0.05 ▲	0.48	10,400	10,750	10,400	111,930	1,169,668,500
23/11/2021	10,400	-0.05 ▼	-0.48	10,450	10,450	9,900	72,790	757,016,000
22/11/2021	10,450	-0.75 ▼	-7.18	11,200	11,300	10,450	172,100	1,798,445,000
19/11/2021	11,200	0.50 ▲	4.46	10,700	11,400	10,200	351,860	3,940,832,000
18/11/2021	10,700	0.25 ▲	2.34	10,450	10,800	10,400	177,390	1,898,073,000
17/11/2021	10,450	0.05 ▲	0.48	10,400	10,800	10,050	148,790	1,554,855,500
16/11/2021	10,400	-0.25 ▼	-2.40	10,650	10,650	10,100	158,670	1,650,168,000
15/11/2021	10,650	-0.10 ▼	-0.94	10,750	11,350	10,300	275,070	2,929,495,500
12/11/2021	10,750	0.70 ▲	6.51	10,050	10,750	10,150	317,950	3,417,962,500
11/11/2021	10,050	0.07 ▲	0.70	9,980	10,100	9,900	160,610	1,614,130,500
10/11/2021	9,980	-0.01 ▼	-0.10	9,990	10,200	9,950	175,150	1,747,997,000
09/11/2021	9,990	0.04 ▲	0.40	9,950	10,000	9,750	168,460	1,682,915,400
08/11/2021	9,950	0.04 ▲	0.40	9,910	10,600	9,860	213,190	2,121,240,500
05/11/2021	9,910	0.37 ▲	3.73	9,540	10,050	9,550	108,780	1,078,009,800
03/11/2021	10,250	0.05 ▲	0.49	10,250	10,950	10,050	238,620	2,445,855,000
02/11/2021	10,250	0.63 ▲	6.15	9,620	10,250	9,800	57,070	584,967,500
01/11/2021	9,620	0.32 ▲	3.33	9,300	9,700	9,400	109,110	1,049,638,200
29/10/2021	9,300	-0.08 ▼	-0.86	9,380	9,400	9,220	58,490	543,957,000
28/10/2021	9,380	-0.02 ▼	-0.21	9,400	9,500	9,270	41,160	386,080,800
27/10/2021	9,400	0.30 ▲	3.19	9,100	9,650	9,000	80,870	760,178,000
26/10/2021	9,100	-0.03 ▼	-0.33	9,130	9,140	8,950	45,900	417,690,000
25/10/2021	9,130	-0.01 ▼	-0.11	9,140	9,200	9,000	50,670	462,617,100
22/10/2021	9,140	-0.01 ▼	-0.11	9,140	9,250	9,110	41,110	375,745,400
21/10/2021	9,140	-0.05 ▼	-0.55	9,190	9,300	9,090	27,440	250,801,600
20/10/2021	9,190	0.12 ▲	1.31	9,070	9,300	9,070	65,460	601,577,400
19/10/2021	9,070	0.10 ▲	1.10	8,970	9,200	8,880	41,700	378,219,000
18/10/2021	8,970	-0.05 ▼	-0.56	9,020	9,050	8,970	36,910	331,082,700
15/10/2021	9,020	0.01 ▲	0.11	9,020	9,090	9,000	49,970	450,729,400
14/10/2021	9,020	0.06 ▲	0.67	8,960	9,190	9,000	46,900	423,038,000
13/10/2021	8,960	-0.04 ▼	-0.45	9,000	9,100	8,940	21,050	188,608,000
12/10/2021	9,000	0.07 ▲	0.78	8,930	9,200	8,610	35,580	320,220,000
11/10/2021	8,930	-0.67 ▼	-7.50	9,600	9,650	8,930	168,240	1,502,383,200
08/10/2021	9,600	0.09 ▲	0.94	9,600	9,900	9,500	37,110	356,256,000
07/10/2021	9,600	0.55 ▲	5.73	9,050	9,680	9,110	85,880	824,448,000
06/10/2021	9,050	0.13 ▲	1.44	8,920	9,170	8,920	26,320	238,196,000
05/10/2021	8,920	0.07 ▲	0.78	8,850	9,050	8,850	28,330	252,703,600
04/10/2021	8,850	-0.23 ▼	-2.60	9,080	9,250	8,850	35,450	313,732,500
01/10/2021	9,080	0.20 ▲	2.20	8,880	9,250	8,650	43,940	398,975,200
30/09/2021	8,880	0.30 ▲	3.38	8,580	8,880	8,580	37,440	332,467,200
29/09/2021	8,580	-0.02 ▼	-0.23	8,600	8,800	8,500	31,970	274,302,600
28/09/2021	8,600	0.06 ▲	0.70	8,540	8,990	8,000	78,850	678,110,000
27/09/2021	8,540	-0.60 ▼	-7.03	9,140	9,140	8,530	77,990	666,034,600
24/09/2021	9,140	-0.68 ▼	-7.44	9,820	9,820	9,140	204,780	1,871,689,200
23/09/2021	9,820	-0.73 ▼	-7.43	10,550	10,600	9,820	340,600	3,344,692,000
22/09/2021	10,550	0.45 ▲	4.27	10,100	10,750	9,950	132,330	1,396,081,500
21/09/2021	10,100	-0.05 ▼	-0.50	10,100	10,150	9,400	59,680	602,768,000
20/09/2021	10,100	-0.25 ▼	-2.48	10,350	10,600	10,050	37,040	374,104,000
17/09/2021	10,350	-0.75 ▼	-7.25	11,100	10,800	10,350	141,690	1,466,491,500
16/09/2021	11,100	0.40 ▲	3.60	10,700	11,100	10,200	96,530	1,071,483,000
15/09/2021	10,700	-0.75 ▼	-7.01	11,450	11,550	10,650	172,890	1,849,923,000
14/09/2021	11,450	0.65 ▲	5.68	10,800	11,550	10,700	145,650	1,667,692,500
13/09/2021	10,800	-0.05 ▼	-0.46	10,850	10,900	10,600	27,990	302,292,000
11/09/2021	10,850	0.05 ▲	0.46	10,850	11,150	10,300	38,510	417,833,500
10/09/2021	10,850	0.05 ▲	0.46	10,850	11,150	10,300	38,510	417,833,500
09/09/2021	10,850	-0.05 ▼	-0.46	10,900	11,250	10,500	28,330	307,380,500
08/09/2021	10,900	-0.80 ▼	-7.34	11,700	11,500	10,900	110,470	1,204,123,000
07/09/2021	11,700	0.75 ▲	6.41	10,950	11,700	10,250	257,620	3,014,154,000
06/09/2021	10,950	-0.80 ▼	-7.31	11,750	11,500	10,950	91,760	1,004,772,000
05/09/2021	11,400	2.02 ▲	17.72	9,380	10,000	9,380	341,550	3,893,670,000
03/09/2021	10,000	0.62 ▲	6.20	9,380	10,000	9,380	189,940	1,899,400,000
01/09/2021	11,750	-0.45 ▼	-3.83	12,200	12,450	11,350	142,680	1,676,490,000
31/08/2021	12,200	-0.90 ▼	-7.38	13,100	13,300	12,200	95,190	1,161,318,000
30/08/2021	13,100	0.75 ▲	5.73	12,350	13,100	11,600	92,680	1,214,108,000
27/08/2021	12,350	-0.45 ▼	-3.64	12,800	12,800	11,950	48,510	599,098,500
26/08/2021	12,800	-0.40 ▼	-3.13	13,200	13,550	12,400	79,770	1,021,056,000
25/08/2021	13,200	-0.20 ▼	-1.52	13,400	14,000	12,500	147,380	1,945,416,000
24/08/2021	13,400	0.80 ▲	5.97	12,600	13,450	12,300	302,400	4,052,160,000
23/08/2021	12,600	-0.05 ▼	-0.40	12,650	12,700	12,300	82,660	1,041,516,000
20/08/2021	12,650	-0.15 ▼	-1.19	12,800	12,900	12,350	102,980	1,302,697,000
19/08/2021	12,800	0.15 ▲	1.17	12,650	13,000	12,500	118,040	1,510,912,000
18/08/2021	12,650	0.10 ▲	0.79	12,550	12,900	12,300	104,480	1,321,672,000
17/08/2021	12,550	-0.20 ▼	-1.59	12,750	12,850	12,100	125,630	1,576,656,500
16/08/2021	12,750	-0.85 ▼	-6.67	13,600	14,000	12,750	233,780	2,980,695,000
13/08/2021	13,600	-0.25 ▼	-1.84	13,850	14,700	12,900	239,400	3,255,840,000
12/08/2021	13,850	0.90 ▲	6.50	12,950	13,850	12,050	247,190	3,423,581,500
11/08/2021	12,950	-0.95 ▼	-7.34	13,900	14,850	12,950	287,930	3,728,693,500
10/08/2021	13,900	0.90 ▲	6.47	13,000	13,900	13,000	212,930	2,959,727,000
09/08/2021	13,000	0.85 ▲	6.54	12,150	13,000	12,150	180,010	2,340,130,000
06/08/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,300	227,560	2,764,854,000
05/08/2021	11,400	0.70 ▲	6.14	10,700	11,400	9,960	341,550	3,893,670,000
04/08/2021	10,700	0.70 ▲	6.54	10,000	10,700	10,000	126,970	1,358,579,000
03/08/2021	10,000	0.62 ▲	6.20	9,380	10,000	9,380	189,940	1,899,400,000
02/08/2021	9,380	0.02 ▲	0.21	9,380	9,500	8,850	28,610	268,361,800
30/07/2021	9,380	-0.16 ▼	-1.71	9,540	9,970	9,210	19,450	182,441,000
29/07/2021	9,540	0.62 ▲	6.50	8,920	9,540	8,920	128,870	1,229,419,800
28/07/2021	8,920	0.57 ▲	6.39	8,350	8,930	8,420	85,370	761,500,400
27/07/2021	8,350	0.54 ▲	6.47	7,810	8,350	7,810	58,850	491,397,500
26/07/2021	7,810	0.04 ▲	0.51	7,810	7,950	7,500	10,880	84,972,800
23/07/2021	7,810	0.51 ▲	6.53	7,300	7,810	7,400	19,510	152,373,100
21/07/2021	6,830	0.01 ▲	0.15	6,820	7,200	6,800	6,370	43,507,100
20/07/2021	6,820	-0.36 ▼	-5.28	7,260	7,190	6,760	33,330	227,310,600
19/07/2021	7,260	-0.54 ▼	-7.44	7,800	7,560	7,260	23,820	172,933,200
17/07/2021	7,800	-0.15 ▼	-1.92	7,950	8,000	7,500	10,370	80,886,000
16/07/2021	7,800	-0.15 ▼	-1.92	7,950	8,000	7,500	10,370	80,886,000
15/07/2021	7,950	0.17 ▲	2.14	7,780	7,960	7,770	14,190	112,810,500
14/07/2021	7,780	0.32 ▲	4.11	7,460	7,980	7,460	21,160	164,624,800
13/07/2021	7,460	0.23 ▲	3.08	7,230	7,600	7,000	29,660	221,263,600
12/07/2021	7,230	-0.54 ▼	-7.47	7,770	7,690	7,230	31,400	227,022,000
09/07/2021	7,770	-0.53 ▼	-6.82	8,300	8,240	7,720	29,700	230,769,000
08/07/2021	8,300	-0.62 ▼	-7.47	8,920	8,950	8,300	51,600	428,280,000
07/07/2021	8,920	0.58 ▲	6.50	8,340	8,920	7,760	375,070	3,345,624,400
06/07/2021	8,340	-0.62 ▼	-7.43	8,960	8,340	8,340	27,500	229,350,000
05/07/2021	8,960	-0.67 ▼	-7.48	9,630	9,630	8,960	39,610	354,905,600
02/07/2021	9,630	-0.72 ▼	-7.48	10,350	10,850	9,630	223,790	2,155,097,700
01/07/2021	10,350	-0.75 ▼	-7.25	11,100	11,100	10,350	652,250	6,750,787,500
30/06/2021	11,100	-0.80 ▼	-7.21	11,900	11,100	11,100	18,170	201,687,000
29/06/2021	11,900	-0.80 ▼	-6.72	12,700	12,000	11,850	40,810	485,639,000
28/06/2021	12,700	-0.10 ▼	-0.79	12,800	12,800	11,950	241,590	3,068,193,000
25/06/2021	12,800	-0.85 ▼	-6.64	12,800	13,650	11,950	205,220	2,626,816,000
24/06/2021	12,800	0.80 ▲	6.25	12,000	12,800	12,400	140,530	1,798,784,000
23/06/2021	12,000	0.75 ▲	6.25	11,250	12,000	11,200	209,100	2,509,200,000
22/06/2021	11,250	0.70 ▲	6.22	10,550	11,250	10,550	91,270	1,026,787,500
21/06/2021	10,550	0.20 ▲	1.90	10,350	10,600	10,300	34,930	368,511,500
18/06/2021	10,350	0.05 ▲	0.48	10,350	10,400	10,200	16,310	168,808,500
17/06/2021	10,350	-0.25 ▼	-2.42	10,600	10,600	10,200	4,720	48,852,000
16/06/2021	10,600	0.10 ▲	0.94	10,500	11,200	10,100	13,690	145,114,000
15/06/2021	10,100	-0.40 ▼	-3.96	10,500	10,500	10,100	1,260	12,726,000
14/06/2021	10,500	0.20 ▲	1.90	10,300	10,500	9,630	13,800	144,900,000
11/06/2021	10,300	0.05 ▲	0.49	10,250	10,500	9,550	21,680	223,304,000
10/06/2021	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	46,880	480,520,000
09/06/2021	11,000	-0.40 ▼	-3.64	11,400	11,500	10,650	69,710	766,810,000
08/06/2021	11,400	0.40 ▲	3.51	11,000	11,700	10,700	20,560	234,384,000
07/06/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,200	67,540	742,940,000
04/06/2021	10,300	0.65 ▲	6.31	9,650	10,300	9,600	69,600	716,880,000
03/06/2021	9,650	0.63 ▲	6.53	9,020	9,650	9,100	64,130	618,854,500
02/06/2021	9,020	-0.28 ▼	-3.10	9,300	9,300	9,000	7,110	64,132,200
01/06/2021	9,300	-0.28 ▼	-3.01	9,580	9,500	9,000	5,760	53,568,000
31/05/2021	9,580	3.33 ▲	34.76	9,590	9,590	9,000	6,140	58,821,200
28/05/2021	9,590	0.20 ▲	2.09	9,390	9,590	8,900	19,730	189,210,700
27/05/2021	9,390	0.23 ▲	2.45	9,160	9,390	8,750	19,360	181,790,400
26/05/2021	9,160	-0.14 ▼	-1.53	9,300	9,340	8,820	13,720	125,675,200
25/05/2021	9,300	-0.03 ▼	-0.32	9,330	9,400	9,010	16,170	150,381,000
24/05/2021	9,330	0.08 ▲	0.86	9,250	9,500	9,250	17,980	167,753,400
23/05/2021	9,250	0.27 ▲	2.92	8,980	9,350	8,700	40,550	375,087,500
21/05/2021	9,250	0.27 ▲	2.92	8,980	9,350	8,700	40,550	375,087,500
20/05/2021	8,980	0.52 ▲	5.79	8,460	8,980	8,250	58,350	523,983,000
19/05/2021	8,460	-0.04 ▼	-0.47	8,500	8,600	8,400	35,760	302,529,600
18/05/2021	8,500	0.20 ▲	2.35	8,300	8,600	8,200	28,550	242,675,000
17/05/2021	8,300	-0.10 ▼	-1.20	8,400	8,450	8,150	26,140	216,962,000
16/05/2021	8,400	-0.03 ▼	-0.36	8,400	8,490	8,310	12,390	104,076,000
14/05/2021	8,400	-0.03 ▼	-0.36	8,400	8,490	8,310	12,390	104,076,000
13/05/2021	8,400	0.05 ▲	0.60	8,350	8,640	8,300	13,300	111,720,000
12/05/2021	8,350	-0.34 ▼	-4.07	8,690	8,600	8,250	7,240	60,454,000
11/05/2021	8,690	0.43 ▲	4.95	8,260	8,800	8,000	59,640	518,271,600
10/05/2021	8,260	-0.44 ▼	-5.33	8,700	8,500	8,100	36,290	299,755,400
09/05/2021	8,700	0.20 ▲	2.30	8,500	8,800	8,070	72,300	629,010,000
07/05/2021	8,700	0.20 ▲	2.30	8,500	8,800	8,070	72,300	629,010,000
06/05/2021	8,500	0.20 ▲	2.35	8,300	8,500	8,200	74,280	631,380,000
05/05/2021	8,300	0.05 ▲	0.60	8,250	8,500	7,920	24,230	201,109,000
04/05/2021	8,250	0.02 ▲	0.24	8,230	8,250	7,660	121,680	1,003,860,000
03/05/2021	6,970	0.45 ▲	6.46	6,520	6,970	6,070	320	2,230,400
30/04/2021	8,230	0.27 ▲	3.28	8,230	8,790	8,150	79,690	655,848,700
29/04/2021	8,230	0.27 ▲	3.28	8,230	8,790	8,150	79,690	655,848,700
28/04/2021	8,230	0.53 ▲	6.44	7,700	8,230	7,510	132,360	1,089,322,800
27/04/2021	7,700	-0.18 ▼	-2.34	7,880	7,900	7,520	36,820	283,514,000
26/04/2021	7,880	-0.41 ▼	-5.20	8,290	8,500	7,850	45,710	360,194,800
23/04/2021	8,290	0.52 ▲	6.27	7,770	8,310	7,350	80,920	670,826,800
22/04/2021	7,770	-0.58 ▼	-7.46	8,350	8,490	7,770	55,640	432,322,800
21/04/2021	8,350	-0.04 ▼	-0.48	8,390	8,650	8,350	81,860	683,531,000
20/04/2021	8,350	-0.04 ▼	-0.48	8,390	8,650	8,350	81,860	683,531,000
19/04/2021	8,390	-0.17 ▼	-2.03	8,560	8,560	8,000	110,820	929,779,800
16/04/2021	8,560	-0.61 ▼	-7.13	9,170	9,000	8,530	120,310	1,029,853,600
15/04/2021	9,170	0.18 ▲	1.96	8,990	9,450	8,900	71,890	659,231,300
14/04/2021	8,990	0.58 ▲	6.45	8,410	8,990	8,150	177,860	1,598,961,400
13/04/2021	8,410	-0.08 ▼	-0.95	8,490	8,990	8,300	154,410	1,298,588,100
12/04/2021	8,490	0.55 ▲	6.48	7,940	8,490	7,960	90,560	768,854,400
09/04/2021	7,940	0.50 ▲	6.30	7,440	7,950	6,950	112,890	896,346,600
08/04/2021	7,440	-0.56 ▼	-7.53	8,000	7,980	7,440	159,340	1,185,489,600
07/04/2021	8,000	0.04 ▲	0.50	7,960	8,500	7,800	138,630	1,109,040,000
06/04/2021	7,960	0.51 ▲	6.41	7,450	7,970	7,300	189,270	1,506,589,200
05/04/2021	7,450	0.48 ▲	6.44	6,970	7,450	6,700	275,740	2,054,263,000
02/04/2021	6,970	0.45 ▲	6.46	6,520	6,970	6,530	199,930	1,393,512,100
01/04/2021	6,520	0.42 ▲	6.44	6,100	6,520	6,000	301,900	1,968,388,000
31/03/2021	6,100	-0.15 ▼	-2.46	6,250	6,250	6,000	105,210	641,781,000
30/03/2021	6,250	-0.06 ▼	-0.96	6,310	6,600	6,150	106,430	665,187,500
29/03/2021	6,310	0.41 ▲	6.50	5,900	6,310	6,000	125,480	791,778,800
26/03/2021	5,900	-0.28 ▼	-4.75	6,180	6,140	5,750	200,160	1,180,944,000
25/03/2021	6,180	-0.12 ▼	-1.94	6,300	6,450	6,100	140,620	869,031,600
24/03/2021	6,300	0.02 ▲	0.32	6,280	6,650	6,000	186,930	1,177,659,000
23/03/2021	6,280	0.41 ▲	6.53	5,870	6,280	6,000	322,700	2,026,556,000
22/03/2021	5,870	0.38 ▲	6.47	5,490	5,870	5,500	101,320	594,748,400
19/03/2021	5,490	-0.05 ▼	-0.91	5,540	5,500	5,300	109,590	601,649,100
18/03/2021	5,540	-0.10 ▼	-1.81	5,640	5,750	5,400	169,560	939,362,400
17/03/2021	5,640	-0.26 ▼	-4.61	5,900	6,210	5,600	238,340	1,344,237,600
16/03/2021	5,900	0.17 ▲	2.88	5,730	6,130	5,850	298,880	1,763,392,000
15/03/2021	5,730	0.37 ▲	6.46	5,360	5,730	5,410	224,200	1,284,666,000
12/03/2021	5,360	0.14 ▲	2.61	5,220	5,430	5,230	193,000	1,034,480,000
11/03/2021	5,220	0.25 ▲	4.79	4,970	5,290	5,000	221,870	1,158,161,400
10/03/2021	4,970	0.32 ▲	6.44	4,650	4,970	4,650	281,930	1,401,192,100
09/03/2021	4,650	0.18 ▲	3.87	4,470	4,700	4,390	134,350	624,727,500
08/03/2021	4,470	0.11 ▲	2.46	4,360	4,480	4,360	94,590	422,817,300
05/03/2021	4,360	0.02 ▲	0.46	4,340	4,360	4,260	30,740	134,026,400
04/03/2021	4,340	-0.06 ▼	-1.38	4,400	4,430	4,260	90,160	391,294,400
03/03/2021	4,400	0.20 ▲	4.55	4,200	4,400	4,150	131,260	577,544,000
02/03/2021	4,200	-0.01 ▼	-0.24	4,210	4,300	4,170	28,670	120,414,000
01/03/2021	4,210	0.03 ▲	0.71	4,180	4,300	4,120	41,240	173,620,400
26/02/2021	4,180	-0.02 ▼	-0.48	4,200	4,200	3,950	33,970	141,994,600
25/02/2021	4,200	-0.05 ▼	-1.19	4,250	4,400	4,150	47,600	199,920,000
24/02/2021	4,250	0.10 ▲	2.35	4,150	4,400	4,000	135,270	574,897,500
23/02/2021	4,150	0.27 ▲	6.51	3,880	4,150	3,870	127,150	527,672,500
22/02/2021	3,880	-0.01 ▼	-0.26	3,890	3,900	3,820	44,640	173,203,200
19/02/2021	3,890	-0.02 ▼	-0.51	3,910	3,910	3,750	28,360	110,320,400
18/02/2021	3,910	-0.01 ▼	-0.26	3,910	3,950	3,650	47,990	187,640,900
17/02/2021	3,910	0.11 ▲	2.81	3,800	3,940	3,760	48,640	190,182,400
10/02/2021	3,800	0.14 ▲	3.68	3,660	3,800	3,660	33,820	128,516,000
09/02/2021	3,800	0.14 ▲	3.68	3,660	3,800	3,660	33,820	128,516,000
08/02/2021	3,660	-0.15 ▼	-4.10	3,810	3,830	3,600	41,500	151,890,000
05/02/2021	3,810	0.04 ▲	1.05	3,770	3,810	3,700	41,340	157,505,400
05/01/2021	4,150	0.13 ▲	3.13	4,020	4,150	4,000	24,810	102,961,500
04/01/2021	4,020	0.07 ▲	1.74	3,950	4,130	3,950	133,640	537,232,800
01/01/2021	3,950	0.01 ▲	0.25	3,940	4,000	3,930	536,730	2,120,083,500
31/12/2020	3,950	0.01 ▲	0.25	3,940	4,000	3,930	536,730	2,120,083,500
30/12/2020	3,940	0.08 ▲	2.03	3,860	4,060	3,850	750,010	2,955,039,400
29/12/2020	3,860	0.00 ■■	0.00	3,890	3,890	3,840	78,115	301,523,900
28/12/2020	3,890	-0.10 ▼	-2.57	3,980	3,950	3,830	99,891	388,575,990
27/12/2020	3,980	0.00 ■■	0.00	4,020	4,020	3,920	51,468	204,842,640
25/12/2020	3,980	0.00 ■■	0.00	4,020	4,020	3,920	51,468	204,842,640
24/12/2020	4,020	-0.10 ▼	-2.49	4,090	4,270	3,900	73,547	295,658,940
23/12/2020	4,090	0.30 ▲	7.33	3,830	4,090	3,850	249,767	1,021,547,030
22/12/2020	3,830	0.00 ■■	0.00	3,830	3,830	3,770	87,132	333,715,560
21/12/2020	3,830	0.00 ■■	0.00	3,830	3,850	3,790	59,448	227,685,840
20/12/2020	3,830	0.00 ■■	0.00	3,840	3,850	3,780	39,251	150,331,330
18/12/2020	3,830	0.00 ■■	0.00	3,840	3,850	3,780	39,251	150,331,330
17/12/2020	3,840	0.00 ■■	0.00	3,830	3,880	3,760	51,220	196,684,800
16/12/2020	3,830	0.10 ▲	2.61	3,760	3,880	3,750	65,713	251,680,790
15/12/2020	3,760	0.00 ■■	0.00	3,760	3,760	3,720	61,536	231,375,360
14/12/2020	3,760	-0.10 ▼	-2.66	3,810	3,800	3,750	77,273	290,546,480
13/12/2020	3,810	0.00 ■■	0.00	3,800	3,840	3,750	20,114	76,634,340
11/12/2020	3,810	0.00 ■■	0.00	3,800	3,840	3,750	20,114	76,634,340
10/12/2020	3,800	-0.10 ▼	-2.63	3,850	3,870	3,790	36,823	139,927,400
09/12/2020	3,850	0.00 ■■	0.00	3,880	3,900	3,800	55,733	214,572,050
08/12/2020	3,880	0.00 ■■	0.00	3,850	3,900	3,850	37,082	143,878,160
07/12/2020	3,850	0.00 ■■	0.00	3,850	3,880	3,850	35,434	136,420,900
04/12/2020	3,820	0.01 ▲	0.26	3,810	3,860	3,810	113,200	432,424,000
03/12/2020	3,810	0.00 ■■	0.00	3,810	3,850	3,800	24,273	92,480,130
02/12/2020	3,810	-0.10 ▼	-2.62	3,890	3,890	3,780	33,408	127,284,480
01/12/2020	3,890	0.00 ■■	0.00	3,880	3,920	3,730	30,537	118,788,930
30/11/2020	3,750	-0.13 ▼	-3.47	3,880	3,890	3,750	1,053,580	3,950,925,000
27/11/2020	3,750	-0.13 ▼	-3.47	3,880	3,890	3,750	1,053,580	3,950,925,000
26/11/2020	3,880	-0.06 ▼	-1.55	3,940	3,940	3,850	684,420	2,655,549,600
25/11/2020	3,940	-0.01 ▼	-0.25	3,940	3,960	3,880	712,080	2,805,595,200
24/11/2020	3,940	0.03 ▲	0.76	3,910	3,970	3,890	399,130	1,572,572,200
23/11/2020	3,910	-0.09 ▼	-2.30	4,000	4,000	3,860	713,680	2,790,488,800
20/11/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,930	55,392	221,568,000
19/11/2020	4,000	0.00 ■■	0.00	4,050	4,050	3,970	42,980	171,920,000
18/11/2020	4,050	0.05 ▲	1.23	4,000	4,070	3,980	207,710	841,225,500
17/11/2020	4,000	0.00 ■■	0.00	3,980	4,050	3,960	32,984	131,936,000
16/11/2020	3,980	-0.10 ▼	-2.51	4,080	4,100	3,980	67,912	270,289,760
13/11/2020	4,080	0.00 ■■	0.00	4,130	4,130	4,060	21,263	86,753,040
12/11/2020	4,130	0.00 ■■	0.00	4,130	4,160	4,100	18,554	76,628,020
11/11/2020	4,130	-0.10 ▼	-2.42	4,210	4,250	4,100	43,789	180,848,570
10/11/2020	4,210	0.10 ▲	2.38	4,100	4,240	4,100	82,705	348,188,050
09/11/2020	4,100	-0.10 ▼	-2.44	4,150	4,150	4,000	38,280	156,948,000
06/11/2020	4,150	-0.10 ▼	-2.41	4,230	4,220	3,940	145,943	605,663,450
05/11/2020	4,230	0.00 ■■	0.00	4,230	4,240	4,160	13,266	56,115,180
04/11/2020	4,230	0.00 ■■	0.00	4,240	4,270	4,130	44,669	188,949,870
03/11/2020	4,240	0.00 ■■	0.00	4,250	4,250	4,190	14,757	62,569,680
02/11/2020	4,250	0.00 ■■	0.00	4,250	4,250	3,970	51,750	219,937,500
30/10/2020	4,250	-0.30 ▼	-7.06	4,560	4,590	4,250	317,240	1,348,270,000
29/10/2020	4,560	-0.30 ▼	-6.58	4,900	4,900	4,560	174,749	796,855,440
28/10/2020	4,900	-0.30 ▼	-6.12	5,200	5,240	4,840	277,906	1,361,739,400
27/10/2020	5,200	0.00 ■■	0.00	5,200	5,250	5,000	198,598	1,032,709,600
26/10/2020	5,200	0.00 ■■	0.00	5,240	5,320	5,060	35,729	185,790,800
25/10/2020	5,240	0.00 ■■	0.00	5,220	5,240	5,100	27,992	146,678,080
23/10/2020	5,240	0.00 ■■	0.00	5,220	5,240	5,100	27,992	146,678,080
22/10/2020	5,220	0.10 ▲	1.92	5,150	5,320	5,130	63,444	331,177,680
21/10/2020	5,150	0.10 ▲	1.94	5,060	5,190	5,060	65,553	337,597,950
20/10/2020	5,060	0.00 ■■	0.00	5,040	5,150	5,000	50,963	257,872,780
19/10/2020	5,040	0.00 ■■	0.00	5,030	5,100	4,990	46,714	235,438,560
18/10/2020	5,030	0.00 ■■	0.00	5,030	5,070	5,000	41,211	207,291,330
16/10/2020	5,030	0.00 ■■	0.00	5,030	5,070	5,000	41,211	207,291,330
15/10/2020	5,030	-0.03 ▼	-0.60	5,060	5,100	5,010	270,530	1,360,765,900
14/10/2020	5,060	0.00 ■■	0.00	5,070	5,180	5,030	17,871	90,427,260
13/10/2020	5,070	0.00 ■■	0.00	5,070	5,090	5,000	14,031	71,137,170
12/10/2020	5,070	0.00 ■■	0.00	5,120	5,180	5,060	33,595	170,326,650
11/10/2020	5,120	0.00 ■■	0.00	5,130	5,140	5,100	17,040	87,244,800
09/10/2020	5,120	0.00 ■■	0.00	5,130	5,140	5,100	17,040	87,244,800
08/10/2020	5,130	-0.10 ▼	-1.95	5,200	5,200	5,130	28,180	144,563,400
07/10/2020	5,200	0.10 ▲	1.92	5,120	5,220	5,110	99,412	516,942,400
06/10/2020	5,120	-0.10 ▼	-1.95	5,200	5,350	5,120	57,085	292,275,200
05/10/2020	5,200	0.20 ▲	3.85	5,020	5,210	5,050	98,391	511,633,200
03/10/2020	5,020	-0.10 ▼	-1.99	5,110	5,220	5,020	116,891	586,792,820
02/10/2020	5,020	-0.10 ▼	-1.99	5,110	5,220	5,020	116,891	586,792,820
01/10/2020	5,110	0.10 ▲	1.96	4,990	5,150	4,970	66,418	339,395,980
30/09/2020	4,990	0.00 ■■	0.00	4,970	5,000	4,950	30,524	152,314,760
29/09/2020	4,970	-0.10 ▼	-2.01	5,040	5,040	4,970	60,806	302,205,820
28/09/2020	5,040	0.00 ■■	0.00	5,050	5,050	5,000	54,327	273,808,080
25/09/2020	5,050	0.00 ■■	0.00	5,070	5,100	5,030	35,604	179,800,200
24/09/2020	5,070	0.00 ■■	0.00	5,070	5,140	5,050	47,115	238,873,050
23/09/2020	5,070	-0.10 ▼	-1.97	5,130	5,150	5,050	44,956	227,926,920
22/09/2020	5,130	0.00 ■■	0.00	5,170	5,190	5,090	48,758	250,128,540
21/09/2020	5,170	0.10 ▲	1.93	5,050	5,290	5,000	58,750	303,737,500
18/09/2020	5,050	0.00 ■■	0.00	5,060	5,050	4,920	81,295	410,539,750
17/09/2020	5,060	-0.10 ▼	-1.98	5,120	5,110	5,000	89,571	453,229,260
16/09/2020	5,120	-0.40 ▼	-7.81	5,500	5,380	5,120	121,058	619,816,960
15/09/2020	5,500	0.20 ▲	3.64	5,280	5,640	5,320	263,497	1,449,233,500
14/09/2020	5,280	0.30 ▲	5.68	4,940	5,280	4,950	126,136	665,998,080
11/09/2020	4,940	0.10 ▲	2.02	4,860	4,990	4,830	54,026	266,888,440
10/09/2020	4,860	0.00 ■■	0.00	4,850	4,940	4,850	23,231	112,902,660
09/09/2020	4,850	-0.04 ▼	-0.82	4,890	4,890	4,820	223,750	1,085,187,500
08/09/2020	4,890	0.00 ■■	0.00	4,890	4,890	4,830	29,501	144,259,890
07/09/2020	4,890	0.00 ■■	0.00	4,920	4,970	4,870	50,673	247,790,970
04/09/2020	4,920	0.00 ■■	0.00	4,960	4,930	4,850	25,152	123,747,840
03/09/2020	4,960	0.10 ▲	2.02	4,900	5,000	4,900	40,278	199,778,880
02/09/2020	4,900	0.00 ■■	0.00	4,930	4,930	4,850	49,814	244,088,600
01/09/2020	4,900	0.00 ■■	0.00	4,930	4,930	4,850	49,814	244,088,600
31/08/2020	4,930	-0.10 ▼	-2.03	5,000	5,000	4,890	70,972	349,891,960
28/08/2020	5,000	0.00 ■■	0.00	5,030	5,090	5,000	66,725	333,625,000
27/08/2020	5,030	0.10 ▲	1.99	4,940	5,110	4,940	100,795	506,998,850
26/08/2020	4,940	0.00 ■■	0.00	4,940	4,990	4,880	80,328	396,820,320
25/08/2020	4,940	-0.10 ▼	-2.02	5,000	5,100	4,900	204,146	1,008,481,240
24/08/2020	5,000	0.10 ▲	2.00	4,920	5,100	4,920	241,140	1,205,700,000
21/08/2020	4,920	0.20 ▲	4.07	4,700	4,960	4,700	214,802	1,056,825,840
20/08/2020	4,700	-0.10 ▼	-2.13	4,810	4,810	4,700	97,215	456,910,500
19/08/2020	4,810	0.00 ■■	0.00	4,840	4,880	4,800	48,747	234,473,070
18/08/2020	4,840	-0.10 ▼	-2.07	4,930	4,930	4,790	39,981	193,508,040
17/08/2020	4,930	0.00 ■■	0.00	4,950	4,960	4,770	63,952	315,283,360
14/08/2020	4,950	0.10 ▲	2.02	4,840	5,130	4,720	94,459	467,572,050
13/08/2020	4,840	-0.20 ▼	-4.13	5,020	5,020	4,710	87,171	421,907,640
12/08/2020	5,020	-0.40 ▼	-7.97	5,390	5,280	5,020	320,581	1,609,316,620
11/08/2020	5,390	0.20 ▲	3.71	5,180	5,490	5,220	159,612	860,308,680
10/08/2020	5,180	0.30 ▲	5.79	4,850	5,180	4,610	129,641	671,540,380
07/08/2020	4,850	0.00 ■■	0.00	4,850	4,850	4,520	410,376	1,990,323,600
06/08/2020	4,850	-0.30 ▼	-6.19	5,150	5,280	4,790	349,196	1,693,600,600
05/08/2020	5,150	0.10 ▲	1.94	5,070	5,390	4,720	330,778	1,703,506,700
04/08/2020	5,070	-0.40 ▼	-7.89	5,450	5,200	5,070	473,442	2,400,350,940
03/08/2020	5,450	-0.40 ▼	-7.34	5,860	5,750	5,450	187,061	1,019,482,450
02/08/2020	5,860	-0.40 ▼	-6.83	6,300	6,300	5,860	55,531	325,411,660
31/07/2020	5,860	-0.40 ▼	-6.83	6,300	6,300	5,860	55,531	325,411,660
30/07/2020	6,300	0.00 ■■	0.00	6,340	6,340	5,900	481,512	3,033,525,600
29/07/2020	6,340	-0.50 ▼	-7.89	6,810	6,340	6,340	309,420	1,961,722,800
28/07/2020	6,810	-0.50 ▼	-7.34	7,320	7,200	6,810	417,665	2,844,298,650
27/07/2020	7,320	-0.60 ▼	-8.20	7,870	7,320	7,320	93,603	685,173,960
26/07/2020	7,870	-0.60 ▼	-7.62	8,460	7,870	7,870	49,563	390,060,810
24/07/2020	7,870	-0.60 ▼	-7.62	8,460	7,870	7,870	49,563	390,060,810
23/07/2020	8,460	-0.60 ▼	-7.09	9,090	8,460	8,460	47,087	398,356,020
22/07/2020	9,090	-0.70 ▼	-7.70	9,770	9,090	9,090	8,623	78,383,070
21/07/2020	9,770	-0.70 ▼	-7.16	10,500	10,500	9,770	138,960	1,357,639,200
20/07/2020	10,500	0.60 ▲	5.71	9,860	10,550	9,170	311,805	3,273,952,500
19/07/2020	9,860	0.60 ▲	6.09	9,220	9,860	8,580	1,136,545	11,206,333,700
17/07/2020	9,860	0.60 ▲	6.09	9,220	9,860	8,580	1,136,545	11,206,333,700
16/07/2020	9,220	-0.70 ▼	-7.59	9,910	9,220	9,220	248,448	2,290,690,560
15/07/2020	9,910	-0.70 ▼	-7.06	10,650	10,250	9,910	67,533	669,252,030
14/07/2020	10,650	-0.80 ▼	-7.51	11,450	11,600	10,650	87,523	932,119,950
13/07/2020	11,450	0.40 ▲	3.49	11,000	11,750	10,250	274,817	3,146,654,650
12/07/2020	11,000	-0.80 ▼	-7.27	11,800	12,200	11,000	433,100	4,764,100,000
10/07/2020	11,000	-0.80 ▼	-7.27	11,800	12,200	11,000	433,100	4,764,100,000
09/07/2020	11,800	-0.90 ▼	-7.63	12,650	11,800	11,800	1,476	17,416,800
08/07/2020	12,650	-0.90 ▼	-7.11	13,600	12,650	12,650	69,407	877,998,550
07/07/2020	13,600	-1.00 ▼	-7.35	14,600	13,600	13,600	1,149	15,626,400
06/07/2020	14,600	-1.10 ▼	-7.53	15,650	14,600	14,600	847	12,366,200
05/07/2020	15,650	-1.20 ▼	-7.67	16,800	15,650	15,650	1,699	26,589,350
03/07/2020	15,650	-1.20 ▼	-7.67	16,800	15,650	15,650	1,699	26,589,350
02/07/2020	16,800	-1.30 ▼	-7.74	18,050	18,100	16,800	118,675	1,993,740,000
01/07/2020	18,050	1.20 ▲	6.65	16,900	18,050	16,950	219,862	3,968,509,100
30/06/2020	16,900	1.10 ▲	6.51	15,800	16,900	15,800	316,213	5,343,999,700
29/06/2020	15,800	-0.10 ▼	-0.63	15,900	15,850	15,700	29,893	472,309,400
28/06/2020	15,900	0.30 ▲	1.89	15,600	15,900	15,600	705,050	11,210,295,000
26/06/2020	15,900	0.30 ▲	1.89	15,600	15,900	15,600	705,050	11,210,295,000
25/06/2020	15,600	-0.10 ▼	-0.64	15,700	15,800	15,550	36,982	576,919,200
24/06/2020	15,700	0.20 ▲	1.27	15,500	15,750	15,500	56,223	882,701,100
23/06/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	15,350	49,331	764,630,500
22/06/2020	15,600	-0.20 ▼	-1.28	15,800	15,800	15,550	38,615	602,394,000
19/06/2020	15,800	0.30 ▲	1.90	15,500	15,800	15,400	66,009	1,042,942,200
18/06/2020	15,500	0.00 ■■	0.00	15,500	15,600	15,150	61,220	948,910,000
17/06/2020	15,500	-0.50 ▼	-3.23	16,000	16,050	15,500	459,120	7,116,360,000
16/06/2020	16,000	0.30 ▲	1.88	15,700	16,300	15,700	110,077	1,761,232,000
15/06/2020	15,700	1.00 ▲	6.37	14,700	15,700	14,300	226,417	3,554,746,900
12/06/2020	14,700	0.70 ▲	4.76	14,000	14,800	13,850	111,313	1,636,301,100
11/06/2020	14,000	0.90 ▲	6.43	13,100	14,000	13,400	153,883	2,154,362,000
10/06/2020	13,100	0.90 ▲	6.87	12,250	13,100	12,400	181,633	2,379,392,300
09/06/2020	12,200	0.00 ■■	0.00	12,200	12,250	12,150	21,882	266,960,400
08/06/2020	12,200	-0.10 ▼	-0.82	12,300	12,350	12,150	26,012	317,346,400
06/06/2020	12,300	0.40 ▲	3.25	11,950	12,350	11,950	44,821	551,298,300
05/06/2020	12,300	0.40 ▲	3.25	11,950	12,350	11,950	44,821	551,298,300
04/06/2020	11,950	0.10 ▲	0.84	11,800	12,050	11,750	35,043	418,763,850
03/06/2020	11,800	-0.30 ▼	-2.54	12,050	12,100	11,750	20,208	238,454,400
02/06/2020	12,050	0.10 ▲	0.83	11,950	12,200	11,900	40,967	493,652,350
01/06/2020	11,950	0.40 ▲	3.35	11,600	11,950	11,600	35,384	422,838,800
31/05/2020	11,600	-0.30 ▼	-2.59	11,900	11,650	11,350	20,157	233,821,200
29/05/2020	11,600	-0.30 ▼	-2.59	11,900	11,650	11,350	20,157	233,821,200
28/05/2020	11,900	0.10 ▲	0.84	11,800	12,000	11,800	157,689	1,876,499,100
27/05/2020	11,800	0.10 ▲	0.85	11,700	11,950	11,500	33,306	393,010,800
26/05/2020	11,700	-0.30 ▼	-2.56	12,000	12,000	11,500	23,933	280,016,100
25/05/2020	12,000	-0.20 ▼	-1.67	12,200	12,400	11,950	40,806	489,672,000
24/05/2020	12,200	0.20 ▲	1.64	12,000	12,250	11,750	58,846	717,921,200
22/05/2020	12,200	0.20 ▲	1.64	12,000	12,250	11,750	58,846	717,921,200
21/05/2020	12,000	-0.50 ▼	-4.17	12,500	12,700	11,650	42,401	508,812,000
20/05/2020	12,500	0.40 ▲	3.20	12,100	12,700	11,950	41,534	519,175,000
19/05/2020	12,100	0.70 ▲	5.79	11,400	12,100	11,100	98,987	1,197,742,700
18/05/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,700	58,883	671,266,200
17/05/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,150	73,267	783,956,900
15/05/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,150	73,267	783,956,900
14/05/2020	10,000	0.60 ▲	6.00	9,400	10,000	9,280	49,904	499,040,000
13/05/2020	9,400	0.00 ■■	0.00	9,380	9,400	9,200	20,480	192,512,000
12/05/2020	9,380	-0.20 ▼	-2.13	9,600	9,600	9,380	279,914	2,625,593,320
11/05/2020	9,600	0.60 ▲	6.25	9,000	9,600	8,950	27,256	261,657,600
10/05/2020	9,000	0.00 ■■	0.00	9,000	9,290	8,900	16,336	147,024,000
08/05/2020	9,000	0.00 ■■	0.00	9,000	9,290	8,900	16,336	147,024,000
07/05/2020	9,000	-0.20 ▼	-2.22	9,170	9,000	8,800	20,241	182,169,000
06/05/2020	9,170	-0.10 ▼	-1.09	9,250	9,350	9,000	21,231	194,688,270
05/05/2020	9,250	-0.30 ▼	-3.24	9,500	9,800	9,230	51,763	478,807,750
04/05/2020	9,500	0.50 ▲	5.26	9,000	9,500	9,380	21,151	200,934,500
01/05/2020	9,000	-0.60 ▼	-6.67	9,600	9,600	9,000	41,364	372,276,000
30/04/2020	9,000	-0.60 ▼	-6.67	9,600	9,600	9,000	41,364	372,276,000
29/04/2020	9,000	-0.60 ▼	-6.67	9,600	9,600	9,000	41,364	372,276,000
28/04/2020	9,600	0.30 ▲	3.13	9,300	9,600	9,200	41,276	396,249,600
27/04/2020	9,300	-0.30 ▼	-3.23	9,590	9,600	9,150	76,752	713,793,600
26/04/2020	9,590	0.00 ■■	0.00	9,600	9,600	9,250	44,406	425,853,540
24/04/2020	9,590	0.00 ■■	0.00	9,600	9,600	9,250	44,406	425,853,540
23/04/2020	9,600	-0.20 ▼	-2.08	9,800	9,700	9,300	15,549	149,270,400
22/04/2020	9,800	0.20 ▲	2.04	9,600	9,800	9,400	14,674	143,805,200
21/04/2020	9,600	-0.20 ▼	-2.08	9,800	9,750	9,500	31,668	304,012,800
20/04/2020	9,800	0.10 ▲	1.02	9,700	9,900	9,030	46,061	451,397,800
19/04/2020	9,700	0.00 ■■	0.00	9,700	9,900	9,600	16,194	157,081,800
17/04/2020	9,700	0.00 ■■	0.00	9,700	9,900	9,600	16,194	157,081,800
16/04/2020	9,700	0.00 ■■	0.00	9,700	9,700	9,400	26,491	256,962,700
15/04/2020	9,700	-0.30 ▼	-3.09	9,950	9,950	9,600	40,030	388,291,000
14/04/2020	9,950	-0.10 ▼	-1.01	10,000	9,950	9,350	47,344	471,072,800
13/04/2020	10,000	0.30 ▲	3.00	9,700	10,000	9,300	7,699	76,990,000
12/04/2020	9,700	0.10 ▲	1.03	9,580	9,700	9,250	13,571	131,638,700
10/04/2020	9,700	0.10 ▲	1.03	9,580	9,700	9,250	13,571	131,638,700
09/04/2020	9,580	-0.10 ▼	-1.04	9,700	9,700	9,250	33,741	323,238,780
08/04/2020	9,700	-0.10 ▼	-1.03	9,800	9,700	9,400	14,880	144,336,000
07/04/2020	9,800	-0.20 ▼	-2.04	10,000	10,000	9,300	9,664	94,707,200
06/04/2020	10,000	0.20 ▲	2.00	9,800	10,000	9,140	87,621	876,210,000
03/04/2020	9,800	0.00 ■■	0.00	9,840	10,000	9,160	113,118	1,108,556,400
02/04/2020	9,840	0.60 ▲	6.10	9,200	9,840	8,560	98,943	973,599,120
01/04/2020	9,840	0.60 ▲	6.10	9,200	9,840	8,560	98,943	973,599,120
31/03/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,370	7,908	72,753,600
30/03/2020	9,000	-0.30 ▼	-3.33	9,260	9,200	8,620	16,591	149,319,000
29/03/2020	9,260	0.60 ▲	6.48	8,700	9,280	8,150	190,781	1,766,632,060
27/03/2020	9,260	0.60 ▲	6.48	8,700	9,280	8,150	190,781	1,766,632,060
26/03/2020	8,700	0.50 ▲	5.75	8,190	8,700	7,800	49,400	429,780,000
25/03/2020	8,190	0.30 ▲	3.66	7,890	8,200	7,650	8,417	68,935,230
24/03/2020	7,890	-0.30 ▼	-3.80	8,180	8,000	7,610	8,156	64,350,840
23/03/2020	8,180	0.00 ■■	0.00	8,180	8,180	7,610	13,017	106,479,060
22/03/2020	8,180	-0.20 ▼	-2.44	8,360	8,400	7,800	131,718	1,077,453,240
20/03/2020	8,180	-0.20 ▼	-2.44	8,360	8,400	7,800	131,718	1,077,453,240
19/03/2020	8,360	0.00 ■■	0.00	8,370	8,370	7,790	87,049	727,729,640
18/03/2020	8,370	0.00 ■■	0.00	8,400	8,400	7,950	11,631	97,351,470
17/03/2020	8,400	-0.10 ▼	-1.19	8,460	8,430	7,900	13,053	109,645,200
16/03/2020	8,460	-0.02 ▼	-0.24	8,480	8,800	7,890	158,260	1,338,879,600
14/03/2020	8,480	-0.02 ▼	-0.24	8,500	8,500	7,910	137,650	1,167,272,000
13/03/2020	8,480	-0.02 ▼	-0.24	8,500	8,500	7,910	137,650	1,167,272,000
12/03/2020	8,500	-0.23 ▼	-2.71	8,500	8,500	7,910	638,680	5,428,780,000
11/03/2020	8,500	-0.35 ▼	-4.12	8,850	8,750	8,240	1,995,630	16,962,855,000
10/03/2020	8,850	0.30 ▲	3.39	8,600	8,850	8,220	10,693	94,633,050
09/03/2020	8,600	-0.10 ▼	-1.16	8,700	8,600	8,100	7,575	65,145,000
07/03/2020	8,700	-0.10 ▼	-1.15	8,800	8,890	8,600	52,898	460,212,600
06/03/2020	8,700	-0.10 ▼	-1.15	8,800	8,890	8,600	52,898	460,212,600
05/03/2020	8,800	0.30 ▲	3.41	8,480	8,800	8,400	156,570	1,377,816,000
04/03/2020	8,480	0.00 ■■	0.00	8,440	8,590	8,190	18,567	157,448,160
03/03/2020	8,440	0.00 ■■	0.00	8,440	8,680	8,190	17,967	151,641,480
02/03/2020	8,440	-0.10 ▼	-1.18	8,540	8,600	8,150	10,465	88,324,600
28/02/2020	8,540	-0.10 ▼	-1.17	8,640	8,890	8,400	9,536	81,437,440
27/02/2020	8,640	-0.10 ▼	-1.16	8,700	8,750	8,500	12,656	109,347,840
26/02/2020	8,700	0.10 ▲	1.15	8,550	8,800	8,500	89,787	781,146,900
25/02/2020	8,550	0.10 ▲	1.17	8,500	8,600	8,230	9,098	77,787,900
24/02/2020	8,500	-0.10 ▼	-1.18	8,630	8,600	8,030	17,393	147,840,500
21/02/2020	8,630	-0.10 ▼	-1.16	8,750	8,700	8,490	101,562	876,480,060
20/02/2020	8,750	0.10 ▲	1.14	8,700	8,880	8,600	13,607	119,061,250
19/02/2020	8,700	-0.10 ▼	-1.15	8,750	8,790	8,400	7,841	68,216,700
18/02/2020	8,750	-0.10 ▼	-1.14	8,860	9,000	8,500	13,088	114,520,000
17/02/2020	8,860	0.20 ▲	2.26	8,700	8,900	8,600	13,930	123,419,800
15/02/2020	8,700	0.20 ▲	2.30	8,520	8,700	8,400	17,627	153,354,900
14/02/2020	8,700	0.20 ▲	2.30	8,520	8,700	8,400	17,627	153,354,900
13/02/2020	8,520	0.00 ■■	0.00	8,500	8,580	8,400	6,401	54,536,520
12/02/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,300	8,647	73,499,500
11/02/2020	8,500	0.20 ▲	2.35	8,290	8,500	8,280	66,133	562,130,500
10/02/2020	8,290	-0.20 ▼	-2.41	8,500	8,450	8,100	51,684	428,460,360
09/02/2020	8,500	0.00 ■■	0.00	8,500	8,670	7,910	12,964	110,194,000
07/02/2020	8,500	0.00 ■■	0.00	8,500	8,670	7,910	12,964	110,194,000
06/02/2020	8,500	0.20 ▲	2.35	8,350	8,500	8,050	9,379	79,721,500
05/02/2020	8,350	0.10 ▲	1.20	8,290	8,500	8,010	8,133	67,910,550
04/02/2020	8,290	0.10 ▲	1.21	8,150	8,500	8,050	1,635	13,554,150
03/02/2020	8,150	-0.10 ▼	-1.23	8,280	8,200	7,710	12,474	101,663,100
02/02/2020	8,280	-0.20 ▼	-2.42	8,520	8,500	8,200	4,881	40,414,680
31/01/2020	8,280	-0.20 ▼	-2.42	8,520	8,500	8,200	4,881	40,414,680
30/01/2020	8,520	-0.10 ▼	-1.17	8,580	8,580	8,350	5,940	50,608,800
29/01/2020	8,580	0.10 ▲	1.17	8,500	8,700	8,500	11,156	95,718,480
28/01/2020	8,580	0.10 ▲	1.17	8,500	8,700	8,500	11,156	95,718,480
27/01/2020	8,580	0.10 ▲	1.17	8,500	8,700	8,500	11,156	95,718,480
26/01/2020	8,580	0.10 ▲	1.17	8,500	8,700	8,500	11,156	95,718,480
24/01/2020	8,580	0.10 ▲	1.17	8,500	8,700	8,500	11,156	95,718,480
23/01/2020	8,580	0.10 ▲	1.17	8,500	8,700	8,500	11,156	95,718,480
22/01/2020	8,580	0.10 ▲	1.17	8,500	8,700	8,500	11,156	95,718,480
21/01/2020	8,500	-0.27 ▼	-3.18	8,770	8,770	8,230	670,830	5,702,055,000
20/01/2020	8,770	-0.03 ▼	-0.34	8,800	9,000	8,450	572,690	5,022,491,300
17/01/2020	8,800	0.10 ▲	1.14	8,700	8,800	8,300	3,718,260	32,720,688,000
16/01/2020	8,700	0.50 ▲	5.75	8,200	8,700	8,210	1,739,740	15,135,738,000
15/01/2020	8,200	-0.60 ▼	-7.32	8,800	8,800	8,200	1,201,390	9,851,398,000
14/01/2020	8,230	-0.04 ▼	-0.49	8,230	8,400	8,190	28,310	232,991,300
13/01/2020	8,230	-0.60 ▼	-7.29	8,800	8,870	8,220	76,931	633,142,130
10/01/2020	8,800	-0.10 ▼	-1.14	8,880	9,100	8,600	62,456	549,612,800
09/01/2020	8,880	0.30 ▲	3.38	8,600	8,900	8,000	112,605	999,932,400
08/01/2020	8,600	-0.40 ▼	-4.65	9,000	8,900	8,370	25,674	220,796,400
07/01/2020	9,000	-0.20 ▼	-2.22	9,200	9,200	8,560	73,795	664,155,000
06/01/2020	9,200	-0.30 ▼	-3.26	9,450	9,450	8,790	51,651	475,189,200
03/01/2020	9,450	0.20 ▲	2.12	9,290	9,450	8,640	44,758	422,963,100
02/01/2020	9,290	-0.20 ▼	-2.15	9,530	9,590	8,870	33,529	311,484,410
31/12/2019	9,530	-0.10 ▼	-1.05	9,580	9,580	8,910	593,614	5,657,141,420
30/12/2019	9,580	-0.70 ▼	-7.31	10,300	10,100	9,580	360,057	3,449,346,060
28/12/2019	10,300	-0.40 ▼	-3.88	10,700	10,400	9,960	253,623	2,612,316,900
27/12/2019	10,300	-0.40 ▼	-3.88	10,700	10,400	9,960	253,623	2,612,316,900
26/12/2019	10,700	-0.80 ▼	-7.48	11,500	11,000	10,700	225,129	2,408,880,300
25/12/2019	11,500	-0.90 ▼	-7.83	12,350	12,100	11,500	284,225	3,268,587,500
24/12/2019	12,350	0.70 ▲	5.67	11,700	12,500	10,900	278,392	3,438,141,200
23/12/2019	11,700	0.80 ▲	6.84	10,950	11,700	10,850	234,604	2,744,866,800
21/12/2019	10,950	0.65 ▲	5.94	10,300	10,950	10,350	2,732,310	29,918,794,500
20/12/2019	10,950	0.65 ▲	5.94	10,300	10,950	10,350	2,732,310	29,918,794,500
19/12/2019	10,300	0.50 ▲	4.85	9,850	10,300	9,590	399,647	4,116,364,100
18/12/2019	9,850	0.00 ■■	0.00	9,840	9,950	9,750	180,797	1,780,850,450
17/12/2019	9,840	0.00 ■■	0.00	9,840	9,990	9,800	296,354	2,916,123,360
16/12/2019	9,840	0.00 ■■	0.00	9,800	9,900	9,700	231,572	2,278,668,480
14/12/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,750	233,884	2,292,063,200
13/12/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,750	233,884	2,292,063,200
12/12/2019	10,000	0.20 ▲	2.00	9,820	10,000	9,700	262,614	2,626,140,000
11/12/2019	9,820	0.10 ▲	1.02	9,750	9,940	9,600	265,603	2,608,221,460
10/12/2019	9,750	-0.20 ▼	-2.05	9,950	9,990	9,600	172,148	1,678,443,000
09/12/2019	9,950	0.00 ■■	0.00	9,990	10,500	9,950	200,628	1,996,248,600
07/12/2019	9,990	0.30 ▲	3.00	9,740	10,000	9,400	313,061	3,127,479,390
06/12/2019	9,990	0.30 ▲	3.00	9,740	10,000	9,400	313,061	3,127,479,390
05/12/2019	9,740	0.00 ■■	0.00	9,710	9,800	9,650	173,821	1,693,016,540
04/12/2019	9,710	0.00 ■■	0.00	9,700	9,750	9,500	198,643	1,928,823,530
03/12/2019	9,700	-0.10 ▼	-1.03	9,800	9,900	9,500	146,811	1,424,066,700
02/12/2019	9,800	0.20 ▲	2.04	9,600	9,800	9,600	127,360	1,248,128,000
29/11/2019	9,600	0.00 ■■	0.00	9,600	9,750	9,550	88,161	846,345,600
28/11/2019	9,600	-0.10 ▼	-1.04	9,650	9,650	9,500	32,181	308,937,600
27/11/2019	9,650	0.00 ■■	0.00	9,650	9,650	9,400	150,988	1,457,034,200
26/11/2019	9,650	0.20 ▲	2.07	9,500	9,900	9,450	124,190	1,198,433,500
25/11/2019	9,500	0.00 ■■	0.00	9,480	9,500	9,300	92,958	883,101,000
22/11/2019	9,480	0.00 ■■	0.00	9,500	9,500	8,840	23,015	218,182,200
21/11/2019	9,500	0.00 ■■	0.00	9,500	9,680	9,450	23,828	226,366,000
20/11/2019	9,500	-0.10 ▼	-1.05	9,600	9,680	9,400	10,166	96,577,000
19/11/2019	9,600	0.00 ■■	0.00	9,600	9,700	9,410	9,825	94,320,000
18/11/2019	9,600	-0.10 ▼	-1.04	9,680	9,800	9,500	12,037	115,555,200
15/11/2019	9,680	0.00 ■■	0.00	9,680	9,790	9,600	21,465	207,781,200
14/11/2019	9,680	0.00 ■■	0.00	9,680	9,900	9,400	107,052	1,036,263,360
13/11/2019	9,680	0.00 ■■	0.00	9,680	9,680	9,400	15,202	147,155,360
12/11/2019	9,680	-0.20 ▼	-2.07	9,890	9,900	9,490	11,476	111,087,680
11/11/2019	9,890	0.00 ■■	0.00	9,900	10,100	9,500	14,900	147,361,000
08/11/2019	9,900	0.00 ■■	0.00	9,950	9,950	9,500	13,997	138,570,300
07/11/2019	9,950	0.00 ■■	0.00	9,990	9,990	9,570	15,900	158,205,000
06/11/2019	9,990	0.00 ■■	0.00	9,990	9,990	9,600	16,498	164,815,020
05/11/2019	9,990	0.00 ■■	0.00	10,000	10,100	9,500	17,900	178,821,000
04/11/2019	10,000	-0.10 ▼	-1.00	10,100	10,300	9,800	21,691	216,910,000
01/11/2019	10,100	0.10 ▲	0.99	9,990	10,200	9,850	24,961	252,106,100
31/10/2019	9,990	-0.50 ▼	-5.01	10,500	10,500	9,930	11,202	111,907,980
30/10/2019	10,500	-0.10 ▼	-0.95	10,600	11,200	10,400	14,265	149,782,500
29/10/2019	10,600	0.70 ▲	6.60	9,930	10,600	9,800	137,544	1,457,966,400
28/10/2019	9,930	0.00 ■■	0.00	9,900	10,000	9,800	21,961	218,072,730
25/10/2019	9,900	0.20 ▲	2.02	9,680	9,900	9,680	6,209	61,469,100
24/10/2019	9,680	0.00 ■■	0.00	9,680	9,690	9,600	21,320	206,377,600
23/10/2019	9,680	0.00 ■■	0.00	9,690	9,750	9,580	87,951	851,365,680
22/10/2019	9,690	0.60 ▲	6.19	9,100	9,690	9,200	47,158	456,961,020
21/10/2019	9,100	-0.60 ▼	-6.59	9,700	9,700	9,100	44,355	403,630,500
18/10/2019	9,700	0.00 ■■	0.00	9,670	9,700	9,210	183,508	1,780,027,600
17/10/2019	9,670	0.00 ■■	0.00	9,660	9,690	9,400	11,361	109,860,870
16/10/2019	9,660	-0.10 ▼	-1.04	9,750	9,750	9,200	10,563	102,038,580
15/10/2019	9,750	0.00 ■■	0.00	9,780	9,780	9,500	11,748	114,543,000
14/10/2019	9,780	0.10 ▲	1.02	9,700	10,000	9,600	11,387	111,364,860
11/10/2019	9,700	-0.10 ▼	-1.03	9,750	9,850	9,630	18,452	178,984,400
10/10/2019	9,750	0.00 ■■	0.00	9,750	9,750	9,500	12,904	125,814,000
09/10/2019	9,750	0.00 ■■	0.00	9,750	9,800	9,500	16,950	165,262,500
08/10/2019	9,750	-0.10 ▼	-1.03	9,800	9,800	9,600	22,709	221,412,750
07/10/2019	9,800	0.00 ■■	0.00	9,800	9,850	9,500	14,409	141,208,200
04/10/2019	9,800	-0.40 ▼	-4.08	10,200	10,150	9,520	27,239	266,942,200
03/10/2019	10,200	0.50 ▲	4.90	9,700	10,300	9,200	37,776	385,315,200
02/10/2019	9,700	0.00 ■■	0.00	9,700	9,790	9,030	52,529	509,531,300
01/10/2019	9,700	-0.10 ▼	-1.03	9,830	9,950	9,600	9,490	92,053,000
30/09/2019	9,830	-0.20 ▼	-2.03	10,050	10,050	9,830	9,678	95,134,740
27/09/2019	10,050	-0.10 ▼	-1.00	10,150	10,250	9,950	12,235	122,961,750
26/09/2019	10,150	0.00 ■■	0.00	10,200	10,300	10,000	14,914	151,377,100
25/09/2019	10,200	0.40 ▲	3.92	9,800	10,300	9,800	27,534	280,846,800
24/09/2019	9,800	-0.10 ▼	-1.02	9,930	9,930	9,500	12,350	121,030,000
23/09/2019	9,930	-0.10 ▼	-1.01	9,980	10,000	9,800	17,212	170,915,160
20/09/2019	9,980	0.20 ▲	2.00	9,800	9,990	9,700	11,725	117,015,500
19/09/2019	9,800	-0.20 ▼	-2.04	10,000	9,990	9,800	9,658	94,648,400
18/09/2019	10,000	0.10 ▲	1.00	9,870	10,000	9,850	12,294	122,940,000
17/09/2019	9,870	-0.10 ▼	-1.01	10,000	10,050	9,800	35,730	352,655,100
16/09/2019	10,000	-0.10 ▼	-1.00	10,100	10,100	9,900	127,122	1,271,220,000
13/09/2019	10,100	-0.10 ▼	-0.99	10,150	10,150	9,980	11,605	117,210,500
12/09/2019	10,150	0.20 ▲	1.97	10,000	10,300	9,960	16,493	167,403,950
11/09/2019	10,000	-0.10 ▼	-1.00	10,050	10,150	9,990	7,437	74,370,000
10/09/2019	10,100	0.05 ▲	0.50	10,050	10,100	9,950	22,570	227,957,000
09/09/2019	10,050	-0.30 ▼	-2.99	10,300	10,300	10,000	12,954	130,187,700
06/09/2019	10,300	-0.10 ▼	-0.97	10,450	10,550	10,200	17,203	177,190,900
05/09/2019	10,450	0.40 ▲	3.83	10,100	10,550	9,950	26,046	272,180,700
04/09/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,450	33,968	343,076,800
03/09/2019	10,000	-0.40 ▼	-4.00	10,400	10,350	9,800	22,643	226,430,000
30/08/2019	10,400	-0.40 ▼	-3.85	10,850	10,850	10,100	39,068	406,307,200
29/08/2019	10,850	-0.80 ▼	-7.37	11,650	11,600	10,850	41,966	455,331,100
28/08/2019	11,650	0.70 ▲	6.01	11,000	11,750	10,800	59,716	695,691,400
27/08/2019	11,000	-0.30 ▼	-2.73	11,300	11,450	10,550	95,343	1,048,773,000
26/08/2019	11,300	-0.70 ▼	-6.19	12,000	11,550	11,200	198,348	2,241,332,400
23/08/2019	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	106,426	1,277,112,000
22/08/2019	12,900	-0.90 ▼	-6.98	13,850	12,900	12,900	53,798	693,994,200
21/08/2019	13,850	-1.00 ▼	-7.22	14,850	14,500	13,850	23,450	324,782,500
20/08/2019	14,850	0.00 ■■	0.00	14,850	15,500	13,850	109,273	1,622,704,050
19/08/2019	14,850	0.90 ▲	6.06	13,900	14,850	13,900	149,333	2,217,595,050
16/08/2019	13,900	0.90 ▲	6.47	13,000	13,900	13,000	179,397	2,493,618,300
15/08/2019	13,000	-0.10 ▼	-0.77	13,050	13,100	12,750	24,179	314,327,000
14/08/2019	13,050	0.20 ▲	1.53	12,900	13,150	12,850	30,835	402,396,750
13/08/2019	12,900	0.00 ■■	0.00	12,900	12,950	12,700	10,596	136,688,400
12/08/2019	12,900	0.00 ■■	0.00	12,950	13,000	12,850	32,347	417,276,300
09/08/2019	12,950	-0.10 ▼	-0.77	13,050	13,100	12,800	21,965	284,446,750
08/08/2019	13,050	-0.10 ▼	-0.77	13,150	13,200	12,950	19,246	251,160,300
07/08/2019	13,150	0.30 ▲	2.28	12,850	13,250	12,750	35,633	468,573,950
06/08/2019	12,850	-0.10 ▼	-0.78	12,950	13,000	12,700	14,599	187,597,150
05/08/2019	12,950	-0.10 ▼	-0.77	13,000	13,000	12,800	13,217	171,160,150
02/08/2019	13,000	0.10 ▲	0.77	12,950	13,000	12,700	39,996	519,948,000
01/08/2019	12,950	-0.20 ▼	-1.54	13,150	13,400	12,950	34,593	447,979,350
31/07/2019	13,150	0.20 ▲	1.52	12,950	13,150	12,750	20,555	270,298,250
30/07/2019	12,950	0.30 ▲	2.32	12,700	13,100	12,650	24,481	317,028,950
29/07/2019	12,700	-0.20 ▼	-1.57	12,850	12,900	12,700	20,282	257,581,400
26/07/2019	12,850	-0.10 ▼	-0.78	12,900	13,000	12,600	19,858	255,175,300
25/07/2019	12,900	0.30 ▲	2.33	12,650	13,000	12,600	31,575	407,317,500
24/07/2019	12,650	-0.70 ▼	-5.53	13,300	13,500	12,400	29,589	374,300,850
23/07/2019	13,300	0.40 ▲	3.01	12,900	13,300	12,600	33,538	446,055,400
22/07/2019	12,900	-0.70 ▼	-5.43	13,600	13,700	12,650	110,014	1,419,180,600
19/07/2019	13,600	-0.90 ▼	-6.62	14,450	14,650	13,450	122,601	1,667,373,600
18/07/2019	14,450	0.40 ▲	2.77	14,100	14,650	14,200	74,895	1,082,232,750
17/07/2019	14,100	0.90 ▲	6.38	13,200	14,100	13,050	105,507	1,487,648,700
16/07/2019	13,200	0.80 ▲	6.06	12,450	13,200	12,300	101,527	1,340,156,400
15/07/2019	12,450	-0.20 ▼	-1.61	12,650	12,850	11,800	98,779	1,229,798,550
12/07/2019	12,650	0.80 ▲	6.32	11,850	12,650	11,600	47,567	601,722,550
11/07/2019	11,850	0.80 ▲	6.75	11,100	11,850	10,700	85,379	1,011,741,150
10/07/2019	11,100	0.70 ▲	6.31	10,400	11,100	10,100	59,237	657,530,700
09/07/2019	10,400	0.70 ▲	6.73	9,750	10,400	9,500	44,949	467,469,600
08/07/2019	9,750	0.60 ▲	6.15	9,120	9,750	9,000	21,595	210,551,250
05/07/2019	9,120	0.60 ▲	6.58	8,530	9,120	8,520	22,636	206,440,320
04/07/2019	8,530	0.00 ■■	0.00	8,550	8,560	8,500	6,585	56,170,050
03/07/2019	8,550	0.00 ■■	0.00	8,550	8,600	8,500	7,860	67,203,000
02/07/2019	8,550	0.00 ■■	0.00	8,510	8,580	8,430	10,031	85,765,050
01/07/2019	8,510	0.10 ▲	1.18	8,450	8,520	8,380	10,372	88,265,720
28/06/2019	8,450	0.00 ■■	0.00	8,400	8,450	8,330	31,548	266,580,600
27/06/2019	8,400	-0.20 ▼	-2.38	8,580	8,600	8,400	58,589	492,147,600
26/06/2019	8,580	0.00 ■■	0.00	8,540	8,630	8,480	71,573	614,096,340
25/06/2019	8,540	0.00 ■■	0.00	8,520	8,550	8,450	94,290	805,236,600
24/06/2019	8,520	0.00 ■■	0.00	8,560	8,580	8,450	61,423	523,323,960
21/06/2019	8,560	0.10 ▲	1.17	8,450	8,600	8,420	10,726	91,814,560
20/06/2019	8,450	0.00 ■■	0.00	8,400	8,500	8,300	70,867	598,826,150
19/06/2019	8,400	-0.10 ▼	-1.19	8,520	8,580	8,300	50,117	420,982,800
18/06/2019	8,520	-0.10 ▼	-1.17	8,600	8,650	8,500	78,126	665,633,520
17/06/2019	8,600	0.20 ▲	2.33	8,410	8,600	8,380	91,123	783,657,800
16/06/2019	8,410	0.00 ■■	0.00	8,400	8,580	8,410	5,471	46,011,110
14/06/2019	8,410	0.00 ■■	0.00	8,400	8,580	8,410	5,471	46,011,110
13/06/2019	8,400	0.00 ■■	0.00	8,450	9,040	8,400	37,907	318,418,800
11/06/2019	8,400	0.10 ▲	1.19	8,350	8,500	8,350	9,806	82,370,400
10/06/2019	8,350	-0.10 ▼	-1.20	8,450	8,420	8,280	11,150	93,102,500
09/06/2019	8,450	0.10 ▲	1.18	8,380	8,450	8,330	14,096	119,111,200
07/06/2019	8,450	0.10 ▲	1.18	8,380	8,450	8,330	14,096	119,111,200
06/06/2019	8,380	-0.10 ▼	-1.19	8,460	8,460	8,350	28,743	240,866,340
05/06/2019	8,460	0.00 ■■	0.00	8,500	8,520	8,380	21,181	179,191,260
04/06/2019	8,500	0.10 ▲	1.18	8,360	8,550	8,330	36,974	314,279,000
03/06/2019	8,360	0.10 ▲	1.20	8,280	8,400	8,250	27,454	229,515,440
02/06/2019	8,280	-0.10 ▼	-1.21	8,350	8,390	8,250	6,596	54,614,880
31/05/2019	8,280	-0.10 ▼	-1.21	8,350	8,390	8,250	6,596	54,614,880
30/05/2019	8,350	0.10 ▲	1.20	8,280	8,380	8,200	7,452	62,224,200
29/05/2019	8,280	-0.10 ▼	-1.21	8,400	8,500	8,230	18,385	152,227,800
28/05/2019	8,400	-0.20 ▼	-2.38	8,590	8,650	8,400	31,780	266,952,000
27/05/2019	8,590	0.30 ▲	3.49	8,300	8,830	8,250	87,443	751,135,370
26/05/2019	8,300	-0.10 ▼	-1.20	8,400	8,480	8,250	8,392	69,653,600
24/05/2019	8,300	-0.10 ▼	-1.20	8,400	8,480	8,250	8,392	69,653,600
23/05/2019	8,400	0.20 ▲	2.38	8,250	8,400	8,210	17,258	144,967,200
22/05/2019	8,250	0.00 ■■	0.00	8,280	8,300	8,200	9,226	76,114,500
21/05/2019	8,280	0.10 ▲	1.21	8,180	8,280	8,120	11,510	95,302,800
20/05/2019	8,180	0.00 ■■	0.00	8,150	8,180	8,000	8,055	65,889,900
19/05/2019	8,150	-0.10 ▼	-1.23	8,220	8,240	8,100	9,383	76,471,450
17/05/2019	8,150	-0.10 ▼	-1.23	8,220	8,240	8,100	9,383	76,471,450
16/05/2019	8,220	-0.10 ▼	-1.22	8,300	8,380	8,200	10,988	90,321,360
15/05/2019	8,300	0.20 ▲	2.41	8,100	8,300	7,990	59,633	494,953,900
14/05/2019	8,100	-0.20 ▼	-2.47	8,300	8,200	8,000	13,557	109,811,700
13/05/2019	8,300	-0.10 ▼	-1.20	8,450	8,480	8,280	15,277	126,799,100
12/05/2019	8,450	0.00 ■■	0.00	8,400	8,550	8,360	27,220	230,009,000
10/05/2019	8,450	0.00 ■■	0.00	8,400	8,550	8,360	27,220	230,009,000
09/05/2019	8,400	0.20 ▲	2.38	8,180	8,400	8,150	71,035	596,694,000
08/05/2019	8,180	0.10 ▲	1.22	8,110	8,180	7,960	16,932	138,503,760
07/05/2019	8,110	0.00 ■■	0.00	8,150	8,250	8,110	8,325	67,515,750
06/05/2019	8,150	0.00 ■■	0.00	8,180	8,230	8,100	11,827	96,390,050
05/05/2019	8,180	0.10 ▲	1.22	8,090	8,180	7,900	29,270	239,428,600
03/05/2019	8,180	0.10 ▲	1.22	8,090	8,180	7,900	29,270	239,428,600
02/05/2019	8,090	-0.50 ▼	-6.18	8,600	8,300	8,000	53,464	432,523,760
01/05/2019	8,600	-0.10 ▼	-1.16	8,680	8,750	8,300	9,780	84,108,000
30/04/2019	8,600	-0.10 ▼	-1.16	8,680	8,750	8,300	9,780	84,108,000
29/04/2019	8,600	-0.10 ▼	-1.16	8,680	8,750	8,300	9,780	84,108,000
28/04/2019	8,600	-0.10 ▼	-1.16	8,680	8,750	8,300	9,780	84,108,000
26/04/2019	8,600	-0.10 ▼	-1.16	8,680	8,750	8,300	9,780	84,108,000
25/04/2019	8,680	-0.30 ▼	-3.46	8,950	8,930	8,330	49,631	430,797,080
24/04/2019	8,950	0.10 ▲	1.12	8,800	9,070	8,520	31,723	283,920,850
23/04/2019	8,800	0.50 ▲	5.68	8,320	8,900	8,310	71,993	633,538,400
22/04/2019	8,320	0.50 ▲	6.01	7,780	8,320	7,780	190,059	1,581,290,880
21/04/2019	7,780	0.10 ▲	1.29	7,700	7,990	7,680	9,890	76,944,200
19/04/2019	7,780	0.10 ▲	1.29	7,700	7,990	7,680	9,890	76,944,200
18/04/2019	7,700	0.10 ▲	1.30	7,580	7,700	7,560	18,651	143,612,700
17/04/2019	7,580	0.10 ▲	1.32	7,510	7,600	7,500	21,799	165,236,420
16/04/2019	7,510	0.00 ■■	0.00	7,500	7,510	7,450	13,068	98,140,680
15/04/2019	7,500	0.00 ■■	0.00	7,520	7,550	7,490	11,144	83,580,000
12/04/2019	7,500	0.00 ■■	0.00	7,520	7,550	7,490	11,144	83,580,000
11/04/2019	7,520	0.00 ■■	0.00	7,480	7,600	7,480	11,681	87,841,120
10/04/2019	7,480	-0.10 ▼	-1.34	7,580	7,560	7,480	19,541	146,166,680
09/04/2019	7,580	0.00 ■■	0.00	7,630	7,650	7,450	9,293	70,440,940
08/04/2019	7,630	0.10 ▲	1.31	7,540	7,720	7,520	17,692	134,989,960
05/04/2019	7,540	0.10 ▲	1.33	7,450	7,600	7,400	18,442	139,052,680
04/04/2019	7,450	-0.30 ▼	-4.03	7,700	7,890	7,450	34,788	259,170,600
03/04/2019	7,700	0.10 ▲	1.30	7,600	7,790	7,500	36,939	284,430,300
02/04/2019	7,600	-0.30 ▼	-3.95	7,860	7,600	7,310	48,089	365,476,400
01/04/2019	7,860	-0.60 ▼	-7.63	8,450	8,450	7,860	33,854	266,092,440
30/03/2019	6,010	-0.08 ▼	-1.33	6,090	6,120	6,010	237,690	1,428,516,900
29/03/2019	8,450	0.20 ▲	2.37	8,210	8,610	7,980	76,753	648,562,850
28/03/2019	8,210	0.50 ▲	6.09	7,720	8,260	7,700	102,979	845,457,590
27/03/2019	7,720	0.50 ▲	6.48	7,220	7,720	7,180	112,705	870,082,600
26/03/2019	7,220	0.10 ▲	1.39	7,110	7,220	7,110	47,466	342,704,520
25/03/2019	7,110	0.10 ▲	1.41	7,050	7,150	7,040	45,459	323,213,490
22/03/2019	7,050	-0.20 ▼	-2.84	7,200	7,180	7,030	17,954	126,575,700
21/03/2019	7,200	0.10 ▲	1.39	7,120	7,220	7,100	23,367	168,242,400
20/03/2019	7,120	0.00 ■■	0.00	7,150	7,120	7,000	49,623	353,315,760
19/03/2019	7,150	-0.10 ▼	-1.40	7,280	7,330	7,000	10,360	74,074,000
18/03/2019	7,280	0.00 ■■	0.00	7,260	7,600	6,900	15,938	116,028,640
15/03/2019	7,260	0.50 ▲	6.89	6,800	7,270	6,830	108,070	784,588,200
14/03/2019	6,800	0.00 ■■	0.00	6,750	6,800	6,700	306,103	2,081,500,400
13/03/2019	6,750	0.40 ▲	5.93	6,310	6,750	6,280	72,671	490,529,250
12/03/2019	6,310	0.00 ■■	0.00	6,280	6,310	6,270	5,402	34,086,620
11/03/2019	6,280	0.00 ■■	0.00	6,280	6,320	6,250	6,146	38,596,880
08/03/2019	6,280	0.00 ■■	0.00	6,330	6,340	6,250	7,525	47,257,000
07/03/2019	6,330	0.00 ■■	0.00	6,280	6,330	6,230	9,167	58,027,110
06/03/2019	6,280	0.00 ■■	0.00	6,320	6,350	6,280	7,290	45,781,200
05/03/2019	6,320	-0.10 ▼	-1.58	6,380	6,400	6,300	7,479	47,267,280
04/03/2019	6,380	0.10 ▲	1.57	6,280	6,380	6,260	8,136	51,907,680
01/03/2019	6,280	0.10 ▲	1.59	6,220	6,300	6,180	6,886	43,244,080
28/02/2019	6,220	0.00 ■■	0.00	6,220	6,220	6,150	12,454	77,463,880
27/02/2019	6,220	0.00 ■■	0.00	6,200	6,250	6,190	6,382	39,696,040
26/02/2019	6,200	0.00 ■■	0.00	6,250	6,250	6,190	6,678	41,403,600
25/02/2019	6,250	0.00 ■■	0.00	6,230	6,270	6,190	9,938	62,112,500
22/02/2019	6,230	0.00 ■■	0.00	6,190	6,230	6,180	8,676	54,051,480
21/02/2019	6,190	-0.10 ▼	-1.62	6,250	6,260	6,190	6,721	41,602,990
20/02/2019	6,250	0.00 ■■	0.00	6,230	6,280	6,200	5,775	36,093,750
19/02/2019	6,230	0.00 ■■	0.00	6,230	6,250	6,200	7,470	46,538,100
18/02/2019	6,230	0.00 ■■	0.00	6,250	6,280	6,200	7,962	49,603,260
15/02/2019	6,250	0.00 ■■	0.00	6,240	6,290	6,200	12,162	76,012,500
14/02/2019	6,240	0.00 ■■	0.00	6,220	6,280	6,200	9,199	57,401,760
13/02/2019	6,220	0.00 ■■	0.00	6,200	6,250	6,170	9,278	57,709,160
12/02/2019	6,200	0.00 ■■	0.00	6,230	6,230	6,180	9,905	61,411,000
11/02/2019	6,230	0.00 ■■	0.00	6,200	6,250	6,180	6,805	42,395,150
01/02/2019	6,200	0.00 ■■	0.00	6,200	6,220	6,180	5,030	31,186,000
31/01/2019	6,200	0.00 ■■	0.00	6,200	6,230	6,180	8,589	53,251,800
30/01/2019	6,200	0.00 ■■	0.00	6,180	6,230	6,160	10,486	65,013,200
29/01/2019	6,180	0.00 ■■	0.00	6,200	6,200	6,160	18,938	117,036,840
28/01/2019	6,200	0.00 ■■	0.00	6,200	6,220	6,160	133,585	828,227,000
25/01/2019	6,200	0.00 ■■	0.00	6,210	6,220	6,180	10,301	63,866,200
24/01/2019	6,210	0.00 ■■	0.00	6,230	6,230	6,180	48,506,000	301,222,260,000
23/01/2019	6,230	0.00 ■■	0.00	6,260	6,260	6,190	66,045,000	411,460,350,000
22/01/2019	6,260	0.10 ▲	1.60	6,160	6,260	6,120	41,148,000	257,586,480,000
21/01/2019	6,160	0.00 ■■	0.00	6,160	6,180	6,140	116,130	715,360,800
19/01/2019	6,490	0.00 ■■	0.00	6,150	6,190	6,130	15,000	97,350,000
18/01/2019	6,160	0.01 ▲	0.16	6,150	6,190	6,130	148,970	917,655,200
17/01/2019	6,150	-0.03 ▼	-0.49	6,180	6,180	6,120	200,410	1,232,521,500
16/01/2019	6,180	-0.02 ▼	-0.32	6,200	6,230	6,150	710,870	4,393,176,600
15/01/2019	6,200	0.10 ▲	1.61	6,100	6,200	6,090	269,230	1,669,226,000
14/01/2019	6,100	-0.07 ▼	-1.15	6,170	6,160	6,060	822,860	5,019,446,000
11/01/2019	6,170	0.01 ▲	0.16	6,160	6,190	6,080	850,480	5,247,461,600
10/01/2019	6,160	0.01 ▲	0.16	6,150	6,180	6,100	123,460	760,513,600
09/01/2019	6,150	-0.02 ▼	-0.33	6,170	6,180	6,100	1,043,520	6,417,648,000
08/01/2019	6,170	-0.03 ▼	-0.49	6,200	6,250	6,100	1,713,140	10,570,073,800
07/01/2019	6,200	0.12 ▲	1.94	6,080	6,200	6,080	2,253,770	13,973,374,000
04/01/2019	6,080	0.02 ▲	0.33	6,080	6,100	6,050	60,390	367,171,200
03/01/2019	6,080	-0.02 ▼	-0.33	6,080	6,080	6,030	64,410	391,612,800
02/01/2019	6,080	-0.07 ▼	-1.15	6,150	6,180	6,060	150,090	912,547,200
28/12/2018	6,150	0.04 ▲	0.65	6,110	6,170	6,080	446,860	2,748,189,000
27/12/2018	6,110	0.03 ▲	0.49	6,080	6,130	6,050	359,900	2,198,989,000
26/12/2018	6,080	-0.20 ▼	-3.29	6,280	6,280	6,050	934,730	5,683,158,400
25/12/2018	6,280	-0.03 ▼	-0.48	6,310	6,300	6,000	4,296,340	26,981,015,200
24/12/2018	6,310	-0.08 ▼	-1.27	6,390	6,450	6,300	410,640	2,591,138,400
21/12/2018	6,390	0.24 ▲	3.76	6,150	6,390	6,120	562,590	3,594,950,100
20/12/2018	6,150	0.05 ▲	0.81	6,100	6,150	6,070	1,071,560	6,590,094,000
19/12/2018	6,100	0.02 ▲	0.33	6,080	6,190	6,050	1,198,480	7,310,728,000
18/12/2018	6,080	0.01 ▲	0.16	6,070	6,100	6,040	144,110	876,188,800
17/12/2018	6,070	0.01 ▲	0.16	6,060	6,070	6,030	114,260	693,558,200
14/12/2018	6,060	0.01 ▲	0.17	6,060	6,070	6,030	79,510	481,830,600
13/12/2018	6,060	-0.02 ▼	-0.33	6,080	6,100	6,020	66,390	402,323,400
12/12/2018	6,080	0.03 ▲	0.49	6,050	6,080	6,010	293,230	1,782,838,400
11/12/2018	6,050	0.01 ▲	0.17	6,040	6,060	5,920	66,540	402,567,000
10/12/2018	6,040	0.04 ▲	0.66	6,000	6,090	5,990	81,880	494,555,200
07/12/2018	6,000	-0.06 ▼	-1.00	6,060	6,090	6,000	110,470	662,820,000
06/12/2018	6,060	0.02 ▲	0.33	6,040	6,070	6,010	93,480	566,488,800
05/12/2018	6,040	-0.09 ▼	-1.49	6,040	6,090	5,950	147,980	893,799,200
04/12/2018	6,040	-0.04 ▼	-0.66	6,080	6,080	6,000	149,190	901,107,600
03/12/2018	6,080	0.07 ▲	1.15	6,010	6,130	6,000	770,620	4,685,369,600
30/11/2018	6,010	-0.08 ▼	-1.33	6,090	6,120	6,010	237,690	1,428,516,900
29/11/2018	6,090	0.05 ▲	0.82	6,040	6,090	6,010	211,670	1,289,070,300
28/11/2018	6,040	-0.01 ▼	-0.17	6,050	6,050	5,960	127,030	767,261,200
27/11/2018	6,050	-0.10 ▼	-1.65	6,150	6,150	6,010	122,920	743,666,000
26/11/2018	6,150	0.02 ▲	0.33	6,130	6,200	6,000	158,340	973,791,000
23/11/2018	6,130	0.33 ▲	5.38	5,800	6,150	5,850	1,562,930	9,580,760,900
22/11/2018	5,800	-0.08 ▼	-1.38	5,880	5,950	5,770	137,690	798,602,000
21/11/2018	5,880	0.01 ▲	0.17	5,870	5,880	5,760	155,990	917,221,200
20/11/2018	5,870	0.03 ▲	0.51	5,840	5,870	5,800	65,000	381,550,000
19/11/2018	5,840	0.03 ▲	0.51	5,810	5,880	5,750	61,640	359,977,600
16/11/2018	5,810	0.01 ▲	0.17	5,800	5,890	5,750	78,500	456,085,000
15/11/2018	5,800	0.04 ▲	0.69	5,760	5,840	5,720	136,220	790,076,000
14/11/2018	5,760	-0.07 ▼	-1.22	5,830	5,850	5,760	74,730	430,444,800
13/11/2018	5,830	0.02 ▲	0.34	5,810	5,850	5,750	82,070	478,468,100
12/11/2018	5,810	0.04 ▲	0.69	5,770	5,850	5,750	100,600	584,486,000
11/11/2018	5,770	-0.08 ▼	-1.39	5,850	5,900	5,770	116,510	672,262,700
09/11/2018	5,770	-0.08 ▼	-1.39	5,850	5,900	5,770	116,510	672,262,700
08/11/2018	5,850	0.05 ▲	0.85	5,800	5,850	5,750	107,410	628,348,500
07/11/2018	5,800	-0.04 ▼	-0.69	5,800	5,820	5,760	126,890	735,962,000
06/11/2018	5,800	-0.05 ▼	-0.86	5,800	5,900	5,500	128,150	743,270,000
05/11/2018	5,800	-0.10 ▼	-1.72	5,800	5,850	5,700	9,630	55,854,000
02/11/2018	5,800	0.02 ▲	0.34	5,780	5,800	5,750	34,780	201,724,000
01/11/2018	5,780	-0.05 ▼	-0.87	5,830	5,830	5,750	116,430	672,965,400
31/10/2018	5,830	0.02 ▲	0.34	5,810	5,900	5,760	118,160	688,872,800
30/10/2018	5,810	-0.09 ▼	-1.55	5,900	5,920	5,780	153,270	890,498,700
29/10/2018	5,900	0.10 ▲	1.69	5,900	6,000	5,800	110,830	653,897,000
28/10/2018	5,900	-0.10 ▼	-1.69	6,000	6,000	5,780	38,260	225,734,000
26/10/2018	5,900	-0.10 ▼	-1.69	6,000	6,000	5,780	38,260	225,734,000
25/10/2018	6,000	0.20 ▲	3.33	5,800	6,160	5,800	157,450	944,700,000
24/10/2018	6,360	-0.06 ▼	-0.94	6,420	6,450	6,360	110,310	701,571,600
23/10/2018	6,420	0.02 ▲	0.31	6,400	6,490	6,300	154,290	990,541,800
22/10/2018	6,400	-0.10 ▼	-1.56	6,400	6,450	5,960	76,260	488,064,000
20/10/2018	6,400	0.01 ▲	0.16	6,390	6,400	6,340	29,200	186,880,000
19/10/2018	6,400	0.01 ▲	0.16	6,390	6,400	6,340	29,200	186,880,000
18/10/2018	6,390	0.01 ▲	0.16	6,380	6,400	6,330	22,730	145,244,700
17/10/2018	6,380	0.02 ▲	0.31	6,360	6,400	6,340	22,210	141,699,800
16/10/2018	6,360	-0.04 ▼	-0.63	6,400	6,500	6,360	111,700	710,412,000
15/10/2018	6,400	-0.01 ▼	-0.16	6,410	6,520	6,390	69,510	444,864,000
13/10/2018	6,410	0.06 ▲	0.94	6,350	6,500	6,340	41,800	267,938,000
12/10/2018	6,410	0.06 ▲	0.94	6,350	6,500	6,340	41,800	267,938,000
11/10/2018	6,350	-0.03 ▼	-0.47	6,380	6,480	6,350	43,790	278,066,500
10/10/2018	6,380	-0.02 ▼	-0.31	6,400	6,500	6,360	27,640	176,343,200
09/10/2018	6,400	-0.03 ▼	-0.47	6,430	6,440	6,360	95,790	613,056,000
08/10/2018	6,430	0.07 ▲	1.09	6,360	6,460	6,350	71,730	461,223,900
05/10/2018	6,360	-0.06 ▼	-0.94	6,420	6,430	6,350	4,960	31,545,600
04/10/2018	6,420	0.05 ▲	0.78	6,370	6,450	6,340	194,240	1,247,020,800
03/10/2018	6,370	-0.02 ▼	-0.31	6,370	6,370	6,330	246,180	1,568,166,600
02/10/2018	6,370	-0.02 ▼	-0.31	6,390	6,400	6,330	77,320	492,528,400
01/10/2018	6,390	0.01 ▲	0.16	6,380	6,390	6,290	135,430	865,397,700
28/09/2018	6,380	0.03 ▲	0.47	6,350	6,400	6,260	119,710	763,749,800
27/09/2018	6,350	0.02 ▲	0.31	6,330	6,350	6,290	82,000	520,700,000
26/09/2018	6,330	-0.05 ▼	-0.79	6,380	6,400	5,940	254,390	1,610,288,700
25/09/2018	6,380	0.11 ▲	1.72	6,270	6,380	6,230	109,020	695,547,600
24/09/2018	6,270	-0.06 ▼	-0.96	6,330	6,350	6,250	478,120	2,997,812,400
21/09/2018	6,330	-0.02 ▼	-0.32	6,350	6,360	6,280	122,820	777,450,600
20/09/2018	6,350	-0.03 ▼	-0.47	6,380	6,480	6,310	119,210	756,983,500
19/09/2018	6,380	0.03 ▲	0.47	6,350	6,430	6,260	333,980	2,130,792,400
18/09/2018	6,350	0.05 ▲	0.79	6,300	6,380	6,220	49,810	316,293,500
17/09/2018	6,300	0.02 ▲	0.32	6,280	6,390	6,230	96,340	606,942,000
14/09/2018	6,280	-0.02 ▼	-0.32	6,300	6,500	6,220	48,740	306,087,200
13/09/2018	6,300	0.03 ▲	0.48	6,270	6,300	6,230	19,500	122,850,000
12/09/2018	6,270	-0.09 ▼	-1.44	6,360	6,400	6,270	11,120	69,722,400
11/09/2018	6,360	-0.06 ▼	-0.94	6,360	6,370	6,250	604,610	3,845,319,600
10/09/2018	6,360	0.26 ▲	4.09	6,100	6,390	6,060	130,320	828,835,200
07/09/2018	6,100	0.07 ▲	1.15	6,030	6,160	5,990	167,100	1,019,310,000
06/09/2018	6,030	0.01 ▲	0.17	6,020	6,080	5,990	188,650	1,137,559,500
05/09/2018	6,020	0.06 ▲	1.00	5,960	6,030	5,960	129,360	778,747,200
04/09/2018	5,960	-0.14 ▼	-2.35	6,100	6,090	5,930	96,170	573,173,200
31/08/2018	6,100	0.10 ▲	1.64	6,000	6,120	6,000	171,270	1,044,747,000
30/08/2018	6,000	-0.02 ▼	-0.33	6,000	6,060	5,960	168,380	1,010,280,000
29/08/2018	6,000	-0.02 ▼	-0.33	6,000	6,000	5,960	246,620	1,479,720,000
28/08/2018	6,000	-0.01 ▼	-0.17	6,010	6,030	5,960	300,490	1,802,940,000
27/08/2018	6,010	0.02 ▲	0.33	5,990	6,020	5,950	524,900	3,154,649,000
24/08/2018	5,990	0.02 ▲	0.33	5,970	6,030	5,960	1,880,310	11,263,056,900
23/08/2018	5,970	-0.05 ▼	-0.84	6,020	6,050	5,900	140,720	840,098,400
22/08/2018	6,020	0.01 ▲	0.17	6,010	6,050	5,950	135,480	815,589,600
21/08/2018	6,010	0.03 ▲	0.50	5,980	6,050	5,810	317,780	1,909,857,800
20/08/2018	5,980	-0.17 ▼	-2.84	6,150	6,150	5,930	154,190	922,056,200
19/08/2018	6,140	0.19 ▲	3.09	5,950	6,290	5,990	1,441,900	8,853,266,000
17/08/2018	6,140	0.19 ▲	3.09	5,950	6,290	5,990	1,441,900	8,853,266,000
16/08/2018	5,950	-0.04 ▼	-0.67	5,990	6,030	5,950	143,640	854,658,000
15/08/2018	5,990	-0.01 ▼	-0.17	6,000	6,000	5,950	2,046,720	12,259,852,800
14/08/2018	6,000	0.02 ▲	0.33	5,980	6,010	5,950	73,100	438,600,000
13/08/2018	5,980	0.01 ▲	0.17	5,970	5,980	5,920	108,330	647,813,400
11/08/2018	5,970	0.02 ▲	0.34	5,970	5,990	5,940	118,720	708,758,400
10/08/2018	5,970	0.02 ▲	0.34	5,970	5,990	5,940	118,720	708,758,400
09/08/2018	5,970	-0.01 ▼	-0.17	5,980	6,000	5,930	130,600	779,682,000
08/08/2018	5,980	0.01 ▲	0.17	5,970	6,010	5,910	102,020	610,079,600
07/08/2018	5,970	0.02 ▲	0.34	5,950	6,010	5,910	252,070	1,504,857,900
06/08/2018	5,950	-0.10 ▼	-1.68	6,050	6,050	5,930	216,290	1,286,925,500
03/08/2018	6,050	0.06 ▲	0.99	5,990	6,050	5,930	203,790	1,232,929,500
02/08/2018	5,990	0.07 ▲	1.17	5,920	5,990	5,850	344,030	2,060,739,700
01/08/2018	5,920	-0.08 ▼	-1.35	6,000	6,000	5,830	602,580	3,567,273,600
31/07/2018	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	152,500	915,000,000
30/07/2018	6,200	-0.19 ▼	-3.06	6,390	6,520	6,200	783,540	4,857,948,000
27/07/2018	6,390	0.35 ▲	5.48	6,040	6,460	6,000	1,810,100	11,566,539,000
26/07/2018	6,040	0.04 ▲	0.66	6,000	6,040	5,990	195,770	1,182,450,800
25/07/2018	6,000	0.03 ▲	0.50	5,970	6,020	5,920	277,050	1,662,300,000
24/07/2018	5,970	0.03 ▲	0.50	5,940	6,000	5,890	490,470	2,928,105,900
23/07/2018	5,940	-0.06 ▼	-1.01	6,000	6,000	5,850	373,540	2,218,827,600
20/07/2018	6,000	-0.05 ▼	-0.83	6,000	6,050	5,950	576,680	3,460,080,000
19/07/2018	6,000	0.10 ▲	1.67	5,900	6,050	5,880	261,040	1,566,240,000
18/07/2018	5,900	-0.05 ▼	-0.85	5,950	5,960	5,800	142,930	843,287,000
17/07/2018	5,950	-0.05 ▼	-0.84	6,000	6,050	5,910	315,370	1,876,451,500
16/07/2018	6,000	0.12 ▲	2.00	5,880	6,030	5,790	530,260	3,181,560,000
13/07/2018	5,880	-0.06 ▼	-1.02	5,940	5,990	5,850	335,740	1,974,151,200
12/07/2018	5,940	-0.06 ▼	-1.01	6,000	6,200	5,940	779,900	4,632,606,000
11/07/2018	6,000	0.04 ▲	0.67	5,960	6,100	5,760	405,890	2,435,340,000
10/07/2018	5,960	-0.29 ▼	-4.87	6,250	6,260	5,960	262,610	1,565,155,600
09/07/2018	6,250	0.06 ▲	0.96	6,190	6,500	5,980	1,096,520	6,853,250,000
07/07/2018	6,190	0.40 ▲	6.46	5,790	6,190	5,720	1,757,370	10,878,120,300
06/07/2018	6,190	0.40 ▲	6.46	5,790	6,190	5,720	1,757,370	10,878,120,300
05/07/2018	5,790	0.19 ▲	3.28	5,600	5,860	5,510	266,530	1,543,208,700
04/07/2018	5,600	0.02 ▲	0.36	5,580	5,800	5,450	412,100	2,307,760,000
03/07/2018	5,580	0.35 ▲	6.27	5,230	5,590	5,230	528,480	2,948,918,400
02/07/2018	5,230	0.02 ▲	0.38	5,230	5,250	5,210	192,260	1,005,519,800
01/07/2018	5,230	0.01 ▲	0.19	5,220	0	0	86,710	453,493,300
29/06/2018	5,230	0.01 ▲	0.19	5,220	5,230	5,180	86,710	453,493,300
28/06/2018	5,220	0.01 ▲	0.19	5,220	5,250	5,210	395,340	2,063,674,800
27/06/2018	5,220	-0.01 ▼	-0.19	5,220	5,260	5,200	160,430	837,444,600
26/06/2018	5,220	-0.01 ▼	-0.19	5,220	5,240	5,210	235,220	1,227,848,400
25/06/2018	5,220	-0.02 ▼	-0.38	5,240	5,250	5,210	439,240	2,292,832,800
22/06/2018	5,240	-0.01 ▼	-0.19	5,240	5,270	5,200	157,880	827,291,200
21/06/2018	5,240	0.01 ▲	0.19	5,240	5,280	5,200	186,170	975,530,800
20/06/2018	5,240	0.01 ▲	0.19	5,230	5,250	5,150	182,820	957,976,800
19/06/2018	5,230	0.03 ▲	0.57	5,200	5,230	5,080	544,150	2,845,904,500
18/06/2018	5,200	-0.05 ▼	-0.96	5,200	5,210	5,100	103,760	539,552,000
15/06/2018	5,200	-0.02 ▼	-0.38	5,220	5,220	5,100	291,990	1,518,348,000
14/06/2018	5,220	-0.07 ▼	-1.34	5,290	5,320	5,200	255,840	1,335,484,800
13/06/2018	5,290	0.04 ▲	0.76	5,250	5,300	5,180	314,970	1,666,191,300
12/06/2018	5,250	0.02 ▲	0.38	5,230	5,250	5,100	403,720	2,119,530,000
11/06/2018	5,230	-0.19 ▼	-3.63	5,420	5,400	5,200	173,960	909,810,800
10/06/2018	5,420	-0.03 ▼	-0.55	5,450	5,730	5,400	2,438,000	13,213,960,000
08/06/2018	5,420	-0.03 ▼	-0.55	5,450	5,730	5,400	2,438,000	13,213,960,000
07/06/2018	5,450	0.32 ▲	5.87	5,130	5,450	5,100	1,024,660	5,584,397,000
06/06/2018	5,130	0.02 ▲	0.39	5,110	5,140	5,050	235,900	1,210,167,000
05/06/2018	5,110	-0.04 ▼	-0.78	5,150	5,210	5,100	138,430	707,377,300
04/06/2018	5,150	-0.03 ▼	-0.58	5,180	5,530	5,100	85,390	439,758,500
02/06/2018	5,180	0.08 ▲	1.54	5,100	5,450	5,050	756,810	3,920,275,800
01/06/2018	5,180	0.08 ▲	1.54	5,100	5,450	5,050	756,810	3,920,275,800
31/05/2018	5,100	-0.02 ▼	-0.39	5,100	5,200	5,000	1,577,380	8,044,638,000
30/05/2018	5,100	0.10 ▲	1.96	5,000	5,100	4,900	262,980	1,341,198,000
29/05/2018	5,000	0.02 ▲	0.40	4,980	5,000	4,900	29,100	145,500,000
28/05/2018	4,980	0.02 ▲	0.40	4,960	4,990	4,950	479,360	2,387,212,800
25/05/2018	4,960	0.01 ▲	0.20	4,950	5,040	4,900	87,280	432,908,800
24/05/2018	4,950	-0.02 ▼	-0.40	4,970	5,000	4,800	104,490	517,225,500
23/05/2018	4,970	0.12 ▲	2.41	4,850	4,980	4,800	6,970	34,640,900
22/05/2018	4,850	-0.19 ▼	-3.92	5,040	5,000	4,850	86,400	419,040,000
21/05/2018	5,040	-0.03 ▼	-0.60	5,040	5,040	5,010	30,530	153,871,200
18/05/2018	5,040	-0.01 ▼	-0.20	5,040	5,040	4,780	22,630	114,055,200
17/05/2018	5,040	-0.02 ▼	-0.40	5,060	5,050	4,950	106,380	536,155,200
16/05/2018	5,060	0.01 ▲	0.20	5,050	5,060	4,980	39,830	201,539,800
15/05/2018	5,050	-0.07 ▼	-1.39	5,120	5,120	5,050	82,080	414,504,000
14/05/2018	5,120	-0.03 ▼	-0.59	5,150	5,120	4,920	284,250	1,455,360,000
12/05/2018	5,150	-0.13 ▼	-2.52	5,280	5,250	5,000	90,010	463,551,500
11/05/2018	5,150	-0.13 ▼	-2.52	5,280	5,250	5,000	90,010	463,551,500
10/05/2018	5,280	-0.09 ▼	-1.70	5,280	5,280	5,180	58,420	308,457,600
09/05/2018	5,280	0.18 ▲	3.41	5,100	5,290	5,050	100,390	530,059,200
08/05/2018	5,100	-0.15 ▼	-2.94	5,250	5,250	5,090	79,080	403,308,000
07/05/2018	5,250	0.27 ▲	5.14	4,980	5,300	4,900	336,240	1,765,260,000
04/05/2018	4,980	0.06 ▲	1.20	4,920	5,000	4,820	41,230	205,325,400
03/05/2018	4,920	-0.10 ▼	-2.03	4,920	5,000	4,820	102,710	505,333,200
02/05/2018	4,920	-0.18 ▼	-3.66	5,100	5,090	4,900	62,030	305,187,600
27/04/2018	5,100	0.18 ▲	3.53	4,920	5,100	4,890	100,200	511,020,000
26/04/2018	4,920	-0.02 ▼	-0.41	4,920	4,920	4,820	336,850	1,657,302,000
25/04/2018	4,920	0.02 ▲	0.41	4,900	4,990	4,820	101,060	497,215,200
24/04/2018	4,920	0.02 ▲	0.41	4,900	4,990	4,820	101,060	497,215,200
23/04/2018	4,900	-0.10 ▼	-2.04	5,000	5,000	4,830	237,840	1,165,416,000
20/04/2018	5,000	0.15 ▲	3.00	4,850	5,000	4,750	92,760	463,800,000
19/04/2018	4,850	-0.04 ▼	-0.82	4,890	5,050	4,850	81,580	395,663,000
18/04/2018	4,890	-0.03 ▼	-0.61	4,920	5,000	4,810	57,850	282,886,500
13/04/2018	5,000	-0.08 ▼	-1.60	5,000	5,250	4,900	254,730	1,273,650,000
12/04/2018	5,000	-0.24 ▼	-4.80	5,240	5,540	5,000	1,574,000	7,870,000,000
11/04/2018	5,240	0.34 ▲	6.49	4,900	5,240	5,000	580,120	3,039,828,800
10/04/2018	4,900	0.15 ▲	3.06	4,750	5,080	4,900	729,580	3,574,942,000
09/04/2018	4,750	0.13 ▲	2.74	4,620	4,940	4,750	437,720	2,079,170,000
07/04/2018	4,620	0.06 ▲	1.30	4,560	4,800	4,600	232,520	1,074,242,400
06/04/2018	4,620	0.06 ▲	1.30	4,560	4,800	4,600	232,520	1,074,242,400
05/04/2018	4,560	0.08 ▲	1.75	4,480	4,600	4,490	174,130	794,032,800
04/04/2018	4,480	0.02 ▲	0.45	4,480	4,550	4,400	128,710	576,620,800
03/04/2018	4,480	-0.01 ▼	-0.22	4,490	4,500	4,370	62,770	281,209,600
02/04/2018	4,490	-0.09 ▼	-2.00	4,490	4,490	4,310	18,330	82,301,700
01/04/2018	4,490	-0.01 ▼	-0.22	4,500	4,490	4,360	41,220	185,077,800
30/03/2018	4,490	-0.01 ▼	-0.22	4,500	4,490	4,360	41,220	185,077,800
29/03/2018	4,500	0.04 ▲	0.89	4,460	4,500	4,350	93,470	420,615,000
28/03/2018	4,460	0.03 ▲	0.67	4,430	4,460	4,350	129,680	578,372,800
27/03/2018	4,430	-0.06 ▼	-1.35	4,490	4,580	4,430	68,030	301,372,900
26/03/2018	4,490	0.04 ▲	0.89	4,450	4,630	4,450	2,267,790	10,182,377,100
23/03/2018	4,450	-0.05 ▼	-1.12	4,500	4,470	4,310	42,330	188,368,500
22/03/2018	4,500	-0.11 ▼	-2.44	4,500	4,500	4,390	23,930	107,685,000
21/03/2018	4,500	-0.03 ▼	-0.67	4,530	4,530	4,400	66,610	299,745,000
20/03/2018	4,530	0.03 ▲	0.66	4,500	4,530	4,400	120,080	543,962,400
19/03/2018	4,500	-0.02 ▼	-0.44	4,590	4,550	4,400	107,250	482,625,000
16/03/2018	4,590	0.04 ▲	0.87	4,520	4,590	4,210	742,190	3,406,652,100
15/03/2018	4,520	-0.03 ▼	-0.66	4,550	4,530	4,450	125,150	565,678,000
14/03/2018	4,550	-0.03 ▼	-0.66	4,580	4,580	4,420	60,140	273,637,000
13/03/2018	4,580	-0.01 ▼	-0.22	4,590	4,590	4,450	157,620	721,899,600
12/03/2018	4,590	0.10 ▲	2.18	4,490	4,650	4,430	127,450	584,995,500
09/03/2018	4,600	0.11 ▲	2.39	4,490	4,650	4,430	139,210	640,366,000
08/03/2018	4,490	-0.01 ▼	-0.22	4,500	4,500	4,450	6,120	27,478,800
07/03/2018	4,500	-0.01 ▼	-0.22	4,510	4,520	4,440	15,650	70,425,000
06/03/2018	4,510	-0.02 ▼	-0.44	4,530	4,570	4,470	5,540	24,985,400
05/03/2018	4,530	0.03 ▲	0.66	4,500	4,530	4,450	29,380	133,091,400
02/03/2018	4,540	-0.04 ▼	-0.88	4,580	4,560	4,400	55,270	250,925,800
01/03/2018	4,540	-0.04 ▼	-0.88	4,580	4,560	4,400	55,270	250,925,800
28/02/2018	4,580	-0.06 ▼	-1.31	4,640	4,590	4,490	38,620	176,879,600
27/02/2018	4,640	-0.01 ▼	-0.22	4,640	4,640	4,400	69,650	323,176,000
26/02/2018	4,640	-0.01 ▼	-0.22	4,640	4,640	4,480	56,490	262,113,600
23/02/2018	4,640	-0.01 ▼	-0.22	4,650	4,640	4,460	92,730	430,267,200
22/02/2018	4,650	-0.01 ▼	-0.22	4,660	4,650	4,500	57,980	269,607,000
21/02/2018	4,660	0.16 ▲	3.43	4,500	4,700	4,480	79,090	368,559,400
14/02/2018	4,500	-0.27 ▼	-6.00	4,770	4,790	4,500	103,670	466,515,000
13/02/2018	4,500	-0.27 ▼	-6.00	4,770	4,790	4,500	103,670	466,515,000
12/02/2018	4,770	0.27 ▲	5.66	4,500	4,770	4,450	119,070	567,963,900
09/02/2018	4,500	0.03 ▲	0.67	4,470	4,500	4,300	1,234,010	5,553,045,000
08/02/2018	4,470	-0.03 ▼	-0.67	4,500	4,470	4,200	129,740	579,937,800
07/02/2018	4,500	-0.06 ▼	-1.33	4,500	4,500	4,310	688,430	3,097,935,000
06/02/2018	4,490	-0.01 ▼	-0.22	4,500	0	0	334,560	1,502,174,400
05/02/2018	4,500	0.03 ▲	0.67	4,470	4,500	4,290	128,760	579,420,000
04/02/2018	4,470	-0.33 ▼	-7.38	4,800	4,770	4,470	206,110	921,311,700
02/02/2018	4,470	-0.33 ▼	-7.38	4,800	4,770	4,470	206,110	921,311,700
01/02/2018	4,800	0.22 ▲	4.58	4,580	4,800	4,260	57,820	277,536,000
31/01/2018	4,580	-0.02 ▼	-0.44	4,600	4,850	4,550	947,520	4,339,641,600
30/01/2018	4,600	0.12 ▲	2.61	4,480	4,600	4,340	164,200	755,320,000
29/01/2018	4,480	-0.01 ▼	-0.22	4,490	4,590	4,330	93,380	418,342,400
27/01/2018	4,490	0.12 ▲	2.67	4,370	4,490	4,200	137,330	616,611,700
26/01/2018	4,490	0.12 ▲	2.67	4,370	4,490	4,200	137,330	616,611,700
25/01/2018	4,370	-0.32 ▼	-7.32	4,690	4,720	4,370	281,780	1,231,378,600
24/01/2018	4,170	-0.48 ▼	-11.51	4,650	4,690	4,450	125,400	522,918,000
22/01/2018	4,680	0.04 ▲	0.85	4,650	4,690	4,450	102,900	481,572,000
19/01/2018	4,650	-0.01 ▼	-0.22	4,650	4,700	4,560	48,290	224,548,500
18/01/2018	4,650	0.02 ▲	0.43	4,650	4,700	4,500	155,390	722,563,500
17/01/2018	4,650	-0.08 ▼	-1.72	4,730	4,730	4,650	120,420	559,953,000
16/01/2018	4,730	0.03 ▲	0.63	4,700	4,770	4,680	126,630	598,959,900
15/01/2018	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	160,780	755,666,000
12/01/2018	4,800	0.09 ▲	1.88	4,710	4,840	4,650	151,030	724,944,000
11/01/2018	4,710	-0.02 ▼	-0.42	4,730	4,730	4,650	49,230	231,873,300
10/01/2018	4,730	0.05 ▲	1.06	4,680	4,750	4,590	222,230	1,051,147,900
09/01/2018	4,680	0.03 ▲	0.64	4,650	4,690	4,590	140,060	655,480,800
08/01/2018	4,650	-0.03 ▼	-0.65	4,680	4,700	4,630	45,920	213,528,000
05/01/2018	4,680	-0.12 ▼	-2.56	4,800	4,960	4,650	72,810	340,750,800
04/01/2018	4,800	-0.01 ▼	-0.21	4,800	4,800	4,500	159,940	767,712,000
03/01/2018	4,800	-0.08 ▼	-1.67	4,880	4,910	4,760	106,430	510,864,000
02/01/2018	4,880	-0.02 ▼	-0.41	4,900	5,090	4,880	411,180	2,006,558,400
31/12/2017	4,900	0.23 ▲	4.69	4,670	4,990	4,670	1,121,020	5,492,998,000
29/12/2017	4,900	0.23 ▲	4.69	4,670	4,990	4,670	1,121,020	5,492,998,000
28/12/2017	4,670	-0.06 ▼	-1.28	4,730	4,730	4,650	67,660	315,972,200
27/12/2017	4,730	-0.09 ▼	-1.90	4,820	4,860	4,690	215,810	1,020,781,300
26/12/2017	4,820	0.02 ▲	0.41	4,800	4,870	4,800	137,780	664,099,600
25/12/2017	4,800	-0.20 ▼	-4.17	5,000	5,180	4,760	261,570	1,255,536,000
24/12/2017	5,000	0.14 ▲	2.80	4,860	5,190	4,900	260,370	1,301,850,000
22/12/2017	5,000	0.14 ▲	2.80	4,860	5,190	4,900	260,370	1,301,850,000
21/12/2017	4,860	0.19 ▲	3.91	4,670	4,990	4,700	163,580	794,998,800
20/12/2017	4,670	-0.23 ▼	-4.93	4,900	4,900	4,650	365,730	1,707,959,100
19/12/2017	4,940	0.04 ▲	0.81	4,900	5,000	4,900	45,930	226,894,200
18/12/2017	5,180	0.03 ▲	0.58	5,150	5,200	5,180	19,360	100,284,800
17/12/2017	5,150	0.04 ▲	0.78	5,110	5,460	5,150	497,260	2,560,889,000
15/12/2017	5,110	0.33 ▲	6.46	4,780	5,110	4,780	713,300	3,644,963,000
14/12/2017	5,000	0.22 ▲	4.40	4,780	5,090	4,780	141,260	706,300,000
13/12/2017	4,490	0.10 ▲	2.23	4,390	4,530	4,380	134,180	602,468,200
12/12/2017	4,390	0.00 ■■	0.00	4,390	4,390	4,390	4,620	20,281,800
11/12/2017	4,500	0.12 ▲	2.67	4,380	4,500	4,330	4,720	21,240,000
10/12/2017	4,380	0.02 ▲	0.46	4,360	4,440	4,370	164,820	721,911,600
08/12/2017	4,410	0.05 ▲	1.13	4,360	4,410	4,410	10	44,100
07/12/2017	4,360	0.07 ▲	1.61	4,380	4,550	4,340	96,570	421,045,200
05/12/2017	4,310	-0.01 ▼	-0.23	4,300	4,320	4,250	83,150	358,376,500
04/12/2017	4,320	0.04 ▲	0.93	4,300	4,390	4,240	154,770	668,606,400
01/12/2017	4,280	0.00 ■■	0.00	4,250	4,280	4,240	67,080	287,102,400
30/11/2017	4,280	-0.12 ▼	-2.73	4,380	4,380	4,260	78,050	334,054,000
29/11/2017	4,400	-0.05 ▼	-1.12	4,530	4,530	4,300	47,570	209,308,000
28/11/2017	4,450	-0.01 ▼	-0.22	4,540	4,550	4,440	1,767,230	7,864,173,500
27/11/2017	4,460	0.29 ▲	6.95	4,180	4,460	4,160	1,449,360	6,464,145,600
24/11/2017	4,170	-0.05 ▼	-1.18	4,170	4,290	4,160	125,400	522,918,000
23/11/2017	4,220	-0.08 ▼	-1.86	4,370	4,370	4,180	976,070	4,119,015,400
22/11/2017	4,300	-0.12 ▼	-2.71	4,420	4,430	4,220	47,140	202,702,000
21/11/2017	4,420	0.24 ▲	5.74	4,160	4,470	4,090	1,182,000	5,224,440,000
20/11/2017	4,180	0.12 ▲	2.96	4,060	4,200	4,060	53,080	221,874,400
17/11/2017	4,060	0.02 ▲	0.50	4,040	4,060	4,010	116,900	474,614,000
16/11/2017	4,040	0.03 ▲	0.75	4,060	4,060	4,000	95,080	384,123,200
15/11/2017	4,010	0.01 ▲	0.25	4,000	4,070	4,000	106,700	427,867,000
14/11/2017	4,000	0.00 ■■	0.00	4,080	4,080	4,000	163,680	654,720,000
13/11/2017	4,000	-0.15 ▼	-3.61	4,110	4,120	4,000	257,160	1,028,640,000
10/11/2017	4,150	0.00 ■■	0.00	4,240	4,240	4,100	105,590	438,198,500
09/11/2017	4,150	-0.03 ▼	-0.72	4,160	4,180	4,110	42,040	174,466,000
08/11/2017	4,180	-0.10 ▼	-2.34	4,210	4,280	4,100	54,610	228,269,800
07/11/2017	4,280	0.06 ▲	1.42	4,230	4,300	4,200	93,440	399,923,200
06/11/2017	4,220	0.11 ▲	2.68	4,260	4,260	4,100	45,570	192,305,400
03/11/2017	4,110	-0.15 ▼	-3.52	4,210	4,260	4,000	105,190	432,330,900
02/11/2017	4,260	0.03 ▲	0.71	4,230	4,370	4,190	118,250	503,745,000
01/11/2017	4,230	-0.28 ▼	-6.21	4,420	4,500	4,210	70,310	297,411,300
31/10/2017	4,510	0.09 ▲	2.04	4,420	4,600	4,420	86,110	388,356,100
30/10/2017	4,420	-1.06 ▼	-19.34	4,900	4,900	4,420	187,760	829,899,200
27/10/2017	5,480	-0.05 ▼	-0.90	5,580	5,580	5,450	415,710	2,278,090,800
26/10/2017	5,530	-0.04 ▼	-0.72	5,570	5,620	5,490	629,320	3,480,139,600
25/10/2017	5,570	0.04 ▲	0.72	5,530	5,600	5,530	849,680	4,732,717,600
24/10/2017	5,530	-0.20 ▼	-3.49	5,730	5,730	5,500	296,260	1,638,317,800
23/10/2017	5,730	0.03 ▲	0.53	5,750	5,870	5,670	292,900	1,678,317,000
20/10/2017	5,700	0.15 ▲	2.70	5,700	5,900	5,630	467,540	2,664,978,000
19/10/2017	5,550	0.10 ▲	1.83	5,450	5,580	5,410	68,910	382,450,500
18/10/2017	5,450	-0.04 ▼	-0.73	5,450	5,480	5,410	350,710	1,911,369,500
17/10/2017	5,490	-0.02 ▼	-0.36	5,480	5,510	5,350	34,560	189,734,400
16/10/2017	5,510	-0.01 ▼	-0.18	5,570	5,570	5,490	233,590	1,287,080,900
13/10/2017	5,520	-0.01 ▼	-0.18	5,500	5,580	5,500	53,280	294,105,600
12/10/2017	5,530	0.00 ■■	0.00	5,530	5,590	5,500	40,700	225,071,000
11/10/2017	5,530	-0.03 ▼	-0.54	5,600	5,610	5,510	73,210	404,851,300
10/10/2017	5,560	0.07 ▲	1.28	5,500	5,610	5,500	154,290	857,852,400
09/10/2017	5,490	0.05 ▲	0.92	5,440	5,560	5,440	97,980	537,910,200
06/10/2017	5,440	0.01 ▲	0.18	5,400	5,450	5,370	93,490	508,585,600
05/10/2017	5,430	0.13 ▲	2.45	5,410	5,500	5,300	100,530	545,877,900
04/10/2017	5,300	0.17 ▲	3.31	5,150	5,400	5,120	39,620	209,986,000
03/10/2017	5,130	-0.27 ▼	-5.00	5,400	5,400	5,100	246,110	1,262,544,300
02/10/2017	5,400	-0.15 ▼	-2.70	5,550	5,550	5,200	222,620	1,202,148,000
29/09/2017	5,550	0.00 ■■	0.00	5,550	5,570	5,530	122,660	680,763,000
28/09/2017	5,550	-0.02 ▼	-0.36	5,570	5,620	5,550	52,170	289,543,500
27/09/2017	5,570	-0.03 ▼	-0.54	5,600	5,600	5,570	82,720	460,750,400
26/09/2017	5,600	-0.04 ▼	-0.71	5,640	5,660	5,600	21,620	121,072,000
25/09/2017	5,640	0.04 ▲	0.71	5,580	5,700	5,560	818,980	4,619,047,200
22/09/2017	5,600	-0.02 ▼	-0.36	5,610	5,620	5,580	125,840	704,704,000
21/09/2017	5,620	0.02 ▲	0.36	5,600	5,630	5,570	96,090	540,025,800
20/09/2017	5,600	-0.03 ▼	-0.53	5,660	5,660	5,580	86,380	483,728,000
19/09/2017	5,630	0.05 ▲	0.90	5,600	5,660	5,580	185,740	1,045,716,200
18/09/2017	5,580	-0.04 ▼	-0.71	5,620	5,640	5,580	374,900	2,091,942,000
15/09/2017	5,620	-0.01 ▼	-0.18	5,620	5,650	5,610	148,740	835,918,800
14/09/2017	5,630	-0.02 ▼	-0.35	5,650	5,660	5,600	248,170	1,397,197,100
13/09/2017	5,650	0.01 ▲	0.18	5,680	5,680	5,600	202,860	1,146,159,000
12/09/2017	5,640	-0.02 ▼	-0.35	5,590	5,680	5,590	187,890	1,059,699,600
11/09/2017	5,660	-0.02 ▼	-0.35	5,710	5,710	5,600	153,170	866,942,200
08/09/2017	5,680	0.08 ▲	1.43	5,680	5,700	5,600	527,360	2,995,404,800
07/09/2017	5,600	-0.02 ▼	-0.36	5,620	5,680	5,600	219,990	1,231,944,000
06/09/2017	5,620	-0.02 ▼	-0.35	5,640	5,680	5,620	205,030	1,152,268,600
05/09/2017	5,640	0.01 ▲	0.18	5,680	5,680	5,620	213,070	1,201,714,800
01/09/2017	5,630	-0.07 ▼	-1.23	5,720	5,720	5,630	336,710	1,895,677,300
31/08/2017	5,700	0.00 ■■	0.00	5,700	5,790	5,590	658,800	3,755,160,000
30/08/2017	5,700	0.11 ▲	1.97	5,590	5,780	5,570	263,740	1,503,318,000
29/08/2017	5,590	0.06 ▲	1.08	5,550	5,660	5,530	230,800	1,290,172,000
28/08/2017	5,530	-0.11 ▼	-1.95	5,680	5,680	5,400	320,480	1,772,254,400
25/08/2017	5,640	-0.01 ▼	-0.18	5,630	5,650	5,600	237,300	1,338,372,000
24/08/2017	5,650	-0.01 ▼	-0.18	5,660	5,660	5,610	176,390	996,603,500
23/08/2017	5,660	-0.02 ▼	-0.35	5,690	5,720	5,650	213,860	1,210,447,600
22/08/2017	5,680	0.00 ■■	0.00	5,660	5,690	5,660	296,090	1,681,791,200
21/08/2017	5,680	0.00 ■■	0.00	5,680	5,710	5,600	509,650	2,894,812,000
18/08/2017	5,680	0.00 ■■	0.00	5,650	5,730	5,600	114,180	648,542,400
17/08/2017	5,680	-0.11 ▼	-1.90	5,820	5,820	5,680	127,910	726,528,800
16/08/2017	5,790	0.07 ▲	1.22	5,720	5,790	5,700	169,660	982,331,400
15/08/2017	5,720	-0.07 ▼	-1.21	5,790	5,800	5,720	178,050	1,018,446,000
14/08/2017	5,790	-0.02 ▼	-0.34	5,810	5,810	5,750	220,520	1,276,810,800
11/08/2017	5,810	-0.09 ▼	-1.53	5,900	5,900	5,790	206,820	1,201,624,200
10/08/2017	5,900	-0.04 ▼	-0.67	5,950	5,980	5,870	171,440	1,011,496,000
09/08/2017	5,940	0.11 ▲	1.89	5,850	6,130	5,830	585,550	3,478,167,000
08/08/2017	5,830	-0.08 ▼	-1.35	5,940	6,000	5,800	365,910	2,133,255,300
07/08/2017	5,910	0.17 ▲	2.96	5,720	5,990	5,720	245,430	1,450,491,300
04/08/2017	5,740	0.12 ▲	2.14	5,660	5,890	5,620	302,590	1,736,866,600
03/08/2017	5,620	-0.08 ▼	-1.40	5,700	5,740	5,520	497,380	2,795,275,600
02/08/2017	5,700	-0.17 ▼	-2.90	5,870	5,870	5,500	1,138,990	6,492,243,000
01/08/2017	5,870	-0.01 ▼	-0.17	5,810	5,960	5,800	507,180	2,977,146,600
31/07/2017	5,880	-0.17 ▼	-2.81	6,160	6,160	5,860	686,230	4,035,032,400
28/07/2017	6,050	0.00 ■■	0.00	6,060	6,190	5,990	931,340	5,634,607,000
27/07/2017	6,050	-0.25 ▼	-3.97	6,300	6,400	6,000	785,830	4,754,271,500
26/07/2017	6,300	0.34 ▲	5.70	5,950	6,370	5,950	1,400,330	8,822,079,000
25/07/2017	5,960	-0.44 ▼	-6.88	6,210	6,300	5,960	765,080	4,559,876,800
24/07/2017	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	172,250	1,102,400,000
21/07/2017	6,500	-0.11 ▼	-1.66	6,700	6,850	6,400	1,332,280	8,659,820,000
20/07/2017	6,610	0.20 ▲	3.12	6,480	6,610	6,410	3,079,510	20,355,561,100
19/07/2017	6,410	-0.05 ▼	-0.77	6,430	6,480	6,400	332,520	2,131,453,200
18/07/2017	6,460	0.06 ▲	0.94	6,390	6,460	6,380	286,670	1,851,888,200
17/07/2017	6,400	-0.08 ▼	-1.23	6,500	6,500	6,400	455,960	2,918,144,000
14/07/2017	6,480	0.02 ▲	0.31	6,470	6,480	6,410	228,980	1,483,790,400
13/07/2017	6,460	-0.04 ▼	-0.62	6,460	6,500	6,420	384,890	2,486,389,400
12/07/2017	6,500	0.02 ▲	0.31	6,490	6,500	6,430	377,660	2,454,790,000
11/07/2017	6,480	-0.02 ▼	-0.31	6,550	6,550	6,450	449,360	2,911,852,800
10/07/2017	6,500	-0.04 ▼	-0.61	6,540	6,570	6,410	390,660	2,539,290,000
07/07/2017	6,540	0.01 ▲	0.15	6,530	6,540	6,510	264,750	1,731,465,000
06/07/2017	6,530	0.05 ▲	0.77	6,490	6,530	6,480	148,710	971,076,300
05/07/2017	6,480	0.00 ■■	0.00	6,440	6,600	6,430	371,870	2,409,717,600
04/07/2017	6,480	0.00 ■■	0.00	6,460	6,500	6,460	307,630	1,993,442,400
03/07/2017	6,480	0.04 ▲	0.62	6,450	6,500	6,420	335,010	2,170,864,800
30/06/2017	6,440	-0.02 ▼	-0.31	6,460	6,480	6,330	189,310	1,219,156,400
29/06/2017	6,460	-0.11 ▼	-1.67	6,460	6,500	6,320	235,180	1,519,262,800
28/06/2017	6,570	0.29 ▲	4.62	6,300	6,620	6,300	917,000	6,024,690,000
27/06/2017	6,280	-0.23 ▼	-3.53	6,570	6,570	6,260	773,060	4,854,816,800
26/06/2017	6,510	-0.20 ▼	-2.98	6,710	6,720	6,500	959,390	6,245,628,900
23/06/2017	6,710	0.01 ▲	0.15	6,700	6,740	6,700	556,990	3,737,402,900
22/06/2017	6,700	0.18 ▲	2.76	6,520	6,940	6,500	3,892,290	26,078,343,000
21/06/2017	6,520	-0.02 ▼	-0.31	6,600	6,600	6,400	221,950	1,447,114,000
20/06/2017	6,540	-0.01 ▼	-0.15	6,690	6,690	6,510	141,910	928,091,400
19/06/2017	6,550	-0.20 ▼	-2.96	6,520	6,790	6,520	115,340	755,477,000
16/06/2017	6,750	-0.02 ▼	-0.30	6,790	6,790	6,700	110,950	748,912,500
15/06/2017	6,770	0.07 ▲	1.04	6,790	6,790	6,770	128,240	868,184,800
14/06/2017	6,700	-0.12 ▼	-1.76	6,890	6,890	6,700	117,200	785,240,000
13/06/2017	6,820	0.00 ■■	0.00	6,800	6,870	6,800	104,580	713,235,600
12/06/2017	6,820	0.09 ▲	1.34	6,880	6,880	6,800	136,660	932,021,200
09/06/2017	6,730	0.13 ▲	1.97	6,600	6,750	6,600	114,230	768,767,900
08/06/2017	6,600	0.00 ■■	0.00	6,650	6,650	6,550	128,300	846,780,000
07/06/2017	6,600	-0.02 ▼	-0.30	6,500	6,660	6,500	120,300	793,980,000
06/06/2017	6,620	0.07 ▲	1.07	6,450	6,620	6,450	135,450	896,679,000
05/06/2017	6,550	-0.12 ▼	-1.80	6,600	6,680	6,350	133,300	873,115,000
02/06/2017	6,670	0.01 ▲	0.15	6,700	6,700	6,600	114,090	760,980,300
01/06/2017	6,660	0.00 ■■	0.00	6,630	6,700	6,200	133,670	890,242,200
31/05/2017	6,660	0.05 ▲	0.76	6,670	6,670	6,580	137,650	916,749,000
30/05/2017	6,610	-0.19 ▼	-2.79	6,780	6,780	6,610	152,570	1,008,487,700
29/05/2017	6,800	0.10 ▲	1.49	6,810	6,810	6,600	145,130	986,884,000
26/05/2017	6,700	0.10 ▲	1.52	6,800	6,850	6,620	143,380	960,646,000
25/05/2017	6,600	-0.25 ▼	-3.65	6,840	6,840	6,600	205,560	1,356,696,000
24/05/2017	6,850	0.27 ▲	4.10	6,580	6,850	6,580	184,770	1,265,674,500
23/05/2017	6,580	-0.22 ▼	-3.24	6,800	6,800	6,500	136,460	897,906,800
22/05/2017	6,800	0.01 ▲	0.15	6,900	6,900	6,800	165,150	1,123,020,000
19/05/2017	6,790	0.27 ▲	4.14	6,500	6,970	6,100	431,790	2,931,854,100
18/05/2017	6,520	-0.28 ▼	-4.12	6,800	6,800	6,500	190,990	1,245,254,800
17/05/2017	6,800	0.00 ■■	0.00	6,800	6,890	6,800	122,330	831,844,000
16/05/2017	6,800	0.00 ■■	0.00	6,800	6,970	6,790	194,540	1,322,872,000
15/05/2017	6,800	-0.17 ▼	-2.44	6,860	6,950	6,800	146,240	994,432,000
09/05/2017	6,980	-0.02 ▼	-0.29	7,000	7,000	6,900	168,120	1,173,477,600
08/05/2017	7,000	0.03 ▲	0.43	6,960	7,000	6,940	291,760	2,042,320,000
05/05/2017	6,970	-0.18 ▼	-2.52	7,110	7,150	6,670	1,072,660	7,476,440,200
04/05/2017	7,150	0.00 ■■	0.00	7,130	7,190	7,090	500,700	3,580,005,000
03/05/2017	7,150	0.05 ▲	0.70	7,150	7,180	7,100	259,720	1,856,998,000
28/04/2017	7,100	-0.44 ▼	-5.84	7,530	7,920	7,020	4,172,560	29,625,176,000
27/04/2017	7,540	0.19 ▲	2.59	7,300	7,550	7,280	3,563,780	26,870,901,200
26/04/2017	7,350	-0.04 ▼	-0.54	7,390	7,400	7,300	1,316,290	9,674,731,500
25/04/2017	7,390	-0.01 ▼	-0.14	7,400	7,510	7,370	2,650,900	19,590,151,000
24/04/2017	7,400	0.34 ▲	4.82	7,070	7,440	7,040	4,120,870	30,494,438,000
21/04/2017	7,060	0.03 ▲	0.43	7,040	7,080	7,000	947,940	6,692,456,400
20/04/2017	7,030	0.04 ▲	0.57	7,000	7,050	6,980	765,630	5,382,378,900
19/04/2017	6,990	-0.01 ▼	-0.14	7,020	7,040	6,960	523,680	3,660,523,200
18/04/2017	7,000	0.02 ▲	0.29	6,970	7,080	6,910	989,710	6,927,970,000
17/04/2017	6,980	0.02 ▲	0.29	6,960	7,040	6,910	292,320	2,040,393,600
14/04/2017	6,960	0.01 ▲	0.14	6,960	6,990	6,920	339,470	2,362,711,200
13/04/2017	6,950	-0.03 ▼	-0.43	6,980	7,010	6,920	347,400	2,414,430,000
12/04/2017	6,980	-0.03 ▼	-0.43	7,030	7,050	6,950	356,540	2,488,649,200
11/04/2017	7,010	-0.01 ▼	-0.14	6,960	7,050	6,960	331,010	2,320,380,100
10/04/2017	7,020	0.02 ▲	0.29	6,990	7,050	6,970	434,240	3,048,364,800
07/04/2017	7,000	0.00 ■■	0.00	6,980	7,030	6,920	279,280	1,954,960,000
05/04/2017	7,000	0.01 ▲	0.14	6,980	7,020	6,980	347,540	2,432,780,000
04/04/2017	6,990	-0.03 ▼	-0.43	7,020	7,030	6,960	363,540	2,541,144,600
03/04/2017	7,020	0.02 ▲	0.29	7,000	7,070	6,950	392,390	2,754,577,800
31/03/2017	7,000	-0.02 ▼	-0.28	6,930	7,050	6,910	332,140	2,324,980,000
30/03/2017	7,020	-0.01 ▼	-0.14	7,030	7,050	6,920	196,840	1,381,816,800
29/03/2017	7,030	0.03 ▲	0.43	7,000	7,130	6,950	1,229,210	8,641,346,300
28/03/2017	7,000	-0.03 ▼	-0.43	7,030	7,030	6,930	257,620	1,803,340,000
27/03/2017	7,030	0.00 ■■	0.00	7,030	7,030	6,860	315,630	2,218,878,900
24/03/2017	7,030	-0.02 ▼	-0.28	7,050	7,050	6,970	195,810	1,376,544,300
23/03/2017	7,050	0.03 ▲	0.43	7,020	7,110	6,960	719,690	5,073,814,500
22/03/2017	7,020	-0.01 ▼	-0.14	7,030	7,030	6,960	372,560	2,615,371,200
21/03/2017	7,030	0.04 ▲	0.57	7,000	7,140	6,940	764,490	5,374,364,700
20/03/2017	6,990	-0.04 ▼	-0.57	7,000	7,100	6,950	200,490	1,401,425,100
17/03/2017	7,030	0.00 ■■	0.00	7,050	7,050	7,000	214,620	1,508,778,600
16/03/2017	7,030	0.01 ▲	0.14	7,020	7,160	6,910	883,580	6,211,567,400
15/03/2017	7,020	-0.02 ▼	-0.28	7,040	7,040	6,910	696,840	4,891,816,800
14/03/2017	7,040	0.07 ▲	1.00	6,970	7,040	6,850	281,790	1,983,801,600
13/03/2017	6,970	-0.03 ▼	-0.43	7,000	7,040	6,950	624,030	4,349,489,100
10/03/2017	7,000	0.04 ▲	0.57	6,960	7,000	6,950	485,840	3,400,880,000
09/03/2017	6,960	-0.04 ▼	-0.57	7,000	7,000	6,950	647,400	4,505,904,000
08/03/2017	7,000	-0.04 ▼	-0.57	7,040	7,040	6,900	701,640	4,911,480,000
07/03/2017	7,040	-0.04 ▼	-0.56	7,000	7,090	6,800	721,500	5,079,360,000
06/03/2017	7,080	-0.03 ▼	-0.42	7,110	7,130	7,000	268,240	1,899,139,200
03/03/2017	7,110	0.02 ▲	0.28	7,090	7,170	6,950	808,910	5,751,350,100
02/03/2017	7,090	0.08 ▲	1.14	7,010	7,420	6,950	3,028,310	21,470,717,900
01/03/2017	7,010	-0.01 ▼	-0.14	7,020	7,020	6,910	245,210	1,718,922,100
28/02/2017	7,020	0.00 ■■	0.00	7,020	7,080	6,960	347,620	2,440,292,400
27/02/2017	7,020	0.00 ■■	0.00	7,020	7,020	6,950	235,430	1,652,718,600
24/02/2017	7,020	-0.02 ▼	-0.28	7,040	7,040	6,950	316,920	2,224,778,400
23/02/2017	7,040	0.02 ▲	0.28	7,080	7,080	6,970	382,370	2,691,884,800
22/02/2017	7,020	0.02 ▲	0.29	7,000	7,090	6,970	551,480	3,871,389,600
21/02/2017	7,000	0.00 ■■	0.00	7,000	7,070	6,960	302,940	2,120,580,000
20/02/2017	7,000	-0.14 ▼	-1.96	7,080	7,090	6,970	497,320	3,481,240,000
17/02/2017	7,140	-0.02 ▼	-0.28	7,160	7,160	6,950	228,880	1,634,203,200
16/02/2017	7,160	-0.04 ▼	-0.56	7,200	7,200	6,950	281,160	2,013,105,600
15/02/2017	7,200	0.00 ■■	0.00	7,200	7,260	6,700	1,896,640	13,655,808,000
14/02/2017	7,200	-0.10 ▼	-1.37	7,300	7,300	7,150	633,750	4,563,000,000
13/02/2017	7,300	0.03 ▲	0.41	7,150	7,500	7,050	1,860,150	13,579,095,000
10/02/2017	7,270	-0.17 ▼	-2.28	7,440	7,450	7,270	789,530	5,739,883,100
09/02/2017	7,440	-0.03 ▼	-0.40	7,480	7,500	7,200	1,593,040	11,852,217,600
08/02/2017	7,470	0.48 ▲	6.87	6,960	7,470	6,950	4,400,710	32,873,303,700
07/02/2017	6,990	-0.01 ▼	-0.14	7,000	7,080	6,910	247,590	1,730,654,100
06/02/2017	7,000	0.00 ■■	0.00	7,200	7,200	6,940	322,940	2,260,580,000
03/02/2017	7,000	0.00 ■■	0.00	6,980	7,290	6,800	386,120	2,702,840,000
02/02/2017	7,000	-0.50 ▼	-6.67	7,400	7,500	7,000	300,910	2,106,370,000
25/01/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,360	220,340	1,652,550,000
24/01/2017	7,500	0.00 ■■	0.00	7,500	7,550	7,390	386,820	2,901,150,000
23/01/2017	7,500	-0.09 ▼	-1.19	7,590	7,650	7,500	1,161,350	8,710,125,000
20/01/2017	7,590	-0.01 ▼	-0.13	7,600	7,700	7,500	707,750	5,371,822,500
19/01/2017	7,600	-0.05 ▼	-0.65	7,650	7,650	7,500	248,860	1,891,336,000
18/01/2017	7,650	0.23 ▲	3.10	7,420	7,920	7,350	2,694,390	20,612,083,500
17/01/2017	7,420	-0.08 ▼	-1.07	7,490	7,600	7,420	536,030	3,977,342,600
16/01/2017	7,500	-0.50 ▼	-6.25	7,490	8,000	7,480	1,629,660	12,222,450,000
13/01/2017	8,000	-0.52 ▼	-6.10	8,450	8,540	7,990	655,450	5,243,600,000
12/01/2017	8,520	0.51 ▲	6.37	8,050	8,550	7,900	2,738,990	23,336,194,800
11/01/2017	8,010	0.52 ▲	6.94	7,520	8,010	7,500	7,154,920	57,310,909,200
10/01/2017	7,490	0.49 ▲	7.00	7,000	7,490	6,900	693,900	5,197,311,000
09/01/2017	7,000	-0.05 ▼	-0.71	7,090	7,090	6,850	239,690	1,677,830,000
06/01/2017	7,050	0.00 ■■	0.00	7,050	7,200	6,900	373,160	2,630,778,000
05/01/2017	7,050	0.05 ▲	0.71	7,000	7,050	6,870	650,220	4,584,051,000
04/01/2017	7,000	0.15 ▲	2.19	6,850	7,190	6,850	561,330	3,929,310,000
03/01/2017	6,850	-0.15 ▼	-2.14	7,000	7,000	6,810	611,360	4,187,816,000
30/12/2016	7,000	0.00 ■■	0.00	7,000	7,070	6,840	345,510	2,418,570,000
29/12/2016	7,000	-0.05 ▼	-0.71	7,050	7,170	6,810	484,290	3,390,030,000
28/12/2016	7,050	-0.13 ▼	-1.81	7,180	7,300	7,020	415,220	2,927,301,000
27/12/2016	7,180	0.26 ▲	3.76	6,920	7,400	6,920	949,550	6,817,769,000
26/12/2016	6,920	-0.08 ▼	-1.14	7,000	7,100	6,820	486,050	3,363,466,000
23/12/2016	7,000	0.00 ■■	0.00	7,100	7,300	6,650	433,200	3,032,400,000
22/12/2016	7,000	-0.36 ▼	-4.89	6,850	7,490	6,850	743,870	5,207,090,000
21/12/2016	7,360	-0.55 ▼	-6.95	7,360	7,360	7,360	114,710	844,265,600
20/12/2016	7,910	-0.59 ▼	-6.94	7,910	7,910	7,910	79,670	630,189,700
19/12/2016	8,500	-0.63 ▼	-6.90	9,130	9,130	8,500	1,850,830	15,732,055,000
16/12/2016	9,130	0.59 ▲	6.91	8,550	9,130	8,400	5,656,640	51,645,123,200
15/12/2016	8,540	0.55 ▲	6.88	8,000	8,540	7,700	7,027,170	60,012,031,800
14/12/2016	7,990	0.52 ▲	6.96	7,460	7,990	7,450	3,316,310	26,497,316,900
13/12/2016	7,470	-0.03 ▼	-0.40	7,540	7,540	7,400	326,290	2,437,386,300
12/12/2016	7,500	0.00 ■■	0.00	7,450	7,500	7,300	412,040	3,090,300,000
09/12/2016	7,500	0.00 ■■	0.00	7,400	7,520	7,300	425,380	3,190,350,000
08/12/2016	7,500	0.00 ■■	0.00	7,400	7,550	7,300	544,030	4,080,225,000
07/12/2016	7,500	0.00 ■■	0.00	7,400	7,540	7,300	887,650	6,657,375,000
06/12/2016	7,500	0.00 ■■	0.00	7,500	7,550	7,400	511,240	3,834,300,000
05/12/2016	7,500	0.00 ■■	0.00	7,400	7,590	7,300	650,580	4,879,350,000
02/12/2016	7,500	0.00 ■■	0.00	7,400	7,570	7,350	760,740	5,705,550,000
01/12/2016	7,500	0.25 ▲	3.45	7,200	7,520	7,110	688,230	5,161,725,000
30/11/2016	7,250	0.05 ▲	0.69	7,150	7,600	7,010	861,460	6,245,585,000
29/11/2016	7,200	0.28 ▲	4.05	6,920	7,250	6,900	809,070	5,825,304,000
28/11/2016	6,920	-0.22 ▼	-3.08	7,000	7,150	6,920	225,520	1,560,598,400
25/11/2016	7,140	-0.07 ▼	-0.97	7,250	7,250	7,100	391,270	2,793,667,800
24/11/2016	7,210	-0.07 ▼	-0.96	7,210	7,370	7,110	524,590	3,782,293,900
23/11/2016	7,280	-0.02 ▼	-0.27	7,210	7,340	7,210	347,240	2,527,907,200
22/11/2016	7,300	0.10 ▲	1.39	7,220	7,490	7,200	126,990	927,027,000
21/11/2016	7,200	-0.28 ▼	-3.74	7,400	7,480	7,200	853,320	6,143,904,000
18/11/2016	7,480	-0.02 ▼	-0.27	7,000	7,550	7,000	206,160	1,542,076,800
17/11/2016	7,500	0.39 ▲	5.49	7,110	7,500	7,020	151,350	1,135,125,000
16/11/2016	7,110	-0.09 ▼	-1.25	7,140	7,550	6,920	297,580	2,115,793,800
15/11/2016	7,200	0.00 ■■	0.00	6,900	7,300	6,900	174,470	1,256,184,000
14/11/2016	7,200	-0.30 ▼	-4.00	6,990	7,400	6,980	355,490	2,559,528,000
11/11/2016	7,500	0.25 ▲	3.45	6,810	7,500	6,800	318,350	2,387,625,000
10/11/2016	7,250	0.41 ▲	5.99	7,300	7,310	7,000	497,830	3,609,267,500
09/11/2016	6,840	0.44 ▲	6.88	6,600	6,840	5,980	665,740	4,553,661,600
08/11/2016	6,400	0.41 ▲	6.84	6,400	6,400	6,400	77,500	496,000,000
07/11/2016	5,990	0.39 ▲	6.96	5,990	5,990	5,990	19,800	118,602,000
04/11/2016	5,600	0.36 ▲	6.87	5,210	5,600	5,210	61,410	343,896,000
03/11/2016	5,240	-0.38 ▼	-6.76	5,230	5,600	5,230	1,429,710	7,491,680,400
02/11/2016	5,620	-0.42 ▼	-6.95	5,620	5,620	5,620	20,490	115,153,800
01/11/2016	6,040	-0.45 ▼	-6.93	6,040	6,040	6,040	4,910	29,656,400
31/10/2016	6,490	-0.48 ▼	-6.89	6,490	6,490	6,490	52,380	339,946,200
28/10/2016	6,970	-0.52 ▼	-6.94	6,970	6,970	6,970	2,208,660	15,394,360,200
27/10/2016	7,490	-0.56 ▼	-6.96	7,490	7,490	7,490	2,447,490	18,331,700,100
26/10/2016	8,050	-0.60 ▼	-6.94	8,050	8,050	8,050	5,830	46,931,500
25/10/2016	8,650	-0.65 ▼	-6.99	8,650	8,750	8,650	373,200	3,228,180,000
24/10/2016	9,300	-0.70 ▼	-7.00	9,800	10,050	9,300	3,508,570	32,629,701,000
21/10/2016	10,000	-0.30 ▼	-2.91	9,580	10,300	9,580	7,545,240	75,452,400,000
20/10/2016	10,300	-0.75 ▼	-6.79	10,300	10,300	10,300	3,387,140	34,887,542,000
19/10/2016	11,050	-0.80 ▼	-6.75	11,050	11,050	11,050	2,641,130	29,184,486,500
18/10/2016	11,850	-0.85 ▼	-6.69	11,850	11,850	11,850	6,710	79,513,500
17/10/2016	12,700	-0.95 ▼	-6.96	12,700	12,700	12,700	21,280	270,256,000
14/10/2016	13,650	-1.00 ▼	-6.83	13,650	13,650	13,650	7,650	104,422,500
13/10/2016	14,650	-1.10 ▼	-6.98	14,650	14,650	14,650	261,250	3,827,312,500
12/10/2016	15,750	1.00 ▲	6.78	15,000	15,750	14,750	5,403,810	85,110,007,500
11/10/2016	14,750	0.95 ▲	6.88	14,000	14,750	13,800	4,161,520	61,382,420,000
10/10/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	4,408,940	60,843,372,000
01/01/1970	3,890	0.00 ■■	0.00	3,890	0	0	0	0

(ĐVT: 1,000 VNĐ)