Lịch sử giao dịch APG - 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 Chứng Khoán An Phát
An Phat Securities Joint Stock Company
Mã CK: APG 6.60 ▼ -0.05 (-0.76%) (cập nhật 16:00 20/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.apsi.vn

APG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
20/03/2023	6,600	-0.05 ▼	-0.76	6,650	6,720	6,450	103,460	682,836,000
17/03/2023	6,650	0.07 ▲	1.05	6,580	6,800	6,590	104,090	692,198,500
16/03/2023	6,580	0.03 ▲	0.46	6,550	6,660	6,530	81,570	536,730,600
15/03/2023	6,550	0.42 ▲	6.41	6,130	6,550	6,270	162,390	1,063,654,500
14/03/2023	6,130	-0.46 ▼	-7.50	6,590	6,590	6,130	166,630	1,021,441,900
13/03/2023	6,590	-0.08 ▼	-1.21	6,670	6,680	6,300	173,860	1,145,737,400
10/03/2023	6,670	0.01 ▲	0.15	6,660	6,750	6,460	179,380	1,196,464,600
09/03/2023	6,660	-0.16 ▼	-2.40	6,820	6,870	6,660	157,150	1,046,619,000
08/03/2023	6,820	0.02 ▲	0.29	6,800	6,840	6,600	167,680	1,143,577,600
07/03/2023	6,800	0.27 ▲	3.97	6,530	6,880	6,530	228,070	1,550,876,000
06/03/2023	6,530	0.11 ▲	1.68	6,420	6,630	6,450	120,380	786,081,400
03/03/2023	6,420	-0.07 ▼	-1.09	6,490	6,550	6,400	97,640	626,848,800
02/03/2023	6,490	-0.12 ▼	-1.85	6,610	6,650	6,490	68,910	447,225,900
01/03/2023	6,610	0.16 ▲	2.42	6,450	6,610	6,400	86,410	571,170,100
28/02/2023	6,450	0.05 ▲	0.78	6,400	6,650	6,400	204,720	1,320,444,000
27/02/2023	6,400	-0.02 ▼	-0.31	6,420	6,540	6,240	187,910	1,202,624,000
24/02/2023	6,420	0.08 ▲	1.25	6,340	6,510	6,340	253,050	1,624,581,000
23/02/2023	6,340	0.00 ■■	0.00	6,340	6,390	5,960	277,050	1,756,497,000
22/02/2023	6,340	-0.26 ▼	-4.10	6,600	6,600	6,340	317,580	2,013,457,200
21/02/2023	6,600	-0.14 ▼	-2.12	6,740	6,910	6,560	239,310	1,579,446,000
20/02/2023	6,740	0.44 ▲	6.53	6,300	6,740	6,300	406,440	2,739,405,600
17/02/2023	6,300	-0.09 ▼	-1.43	6,390	6,450	6,300	199,650	1,257,795,000
16/02/2023	6,390	-0.06 ▼	-0.94	6,450	6,500	6,310	208,820	1,334,359,800
15/02/2023	6,450	0.17 ▲	2.64	6,280	6,490	6,270	213,570	1,377,526,500
14/02/2023	6,280	0.41 ▲	6.53	5,870	6,280	5,800	345,540	2,169,991,200
13/02/2023	5,870	-0.11 ▼	-1.87	5,980	5,980	5,750	237,930	1,396,649,100
10/02/2023	5,980	-0.07 ▼	-1.17	6,050	6,120	5,940	156,100	933,478,000
09/02/2023	6,050	0.35 ▲	5.79	5,700	6,050	5,700	162,890	985,484,500
08/02/2023	5,700	0.14 ▲	2.46	5,560	5,860	5,500	103,190	588,183,000
07/02/2023	5,560	-0.09 ▼	-1.62	5,650	5,790	5,550	102,300	568,788,000
06/02/2023	5,650	-0.16 ▼	-2.83	5,810	5,810	5,600	86,790	490,363,500
03/02/2023	5,810	-0.13 ▼	-2.24	5,940	5,950	5,750	47,340	275,045,400
02/02/2023	5,940	-0.01 ▼	-0.17	5,950	5,970	5,550	240,700	1,429,758,000
01/02/2023	5,950	0.00 ■■	0.00	5,950	6,070	5,800	265,990	1,582,640,500
31/01/2023	5,950	-0.15 ▼	-2.52	6,100	6,100	5,800	345,180	2,053,821,000
30/01/2023	6,100	0.02 ▲	0.33	6,080	6,180	5,970	125,500	765,550,000
27/01/2023	6,080	0.05 ▲	0.82	6,030	6,130	6,030	113,950	692,816,000
19/01/2023	6,030	0.05 ▲	0.83	5,980	6,060	5,940	108,140	652,084,200
18/01/2023	5,980	0.18 ▲	3.01	5,800	6,000	5,800	79,580	475,888,400
17/01/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,680	203,990	1,183,142,000
16/01/2023	5,700	-0.13 ▼	-2.28	5,830	5,850	5,700	52,270	297,939,000
13/01/2023	5,830	-0.04 ▼	-0.69	5,870	5,990	5,830	67,410	393,000,300
12/01/2023	5,870	-0.08 ▼	-1.36	5,950	6,000	5,840	155,130	910,613,100
11/01/2023	5,950	0.10 ▲	1.68	5,850	6,040	5,870	65,560	390,082,000
10/01/2023	5,850	-0.05 ▼	-0.85	5,900	5,970	5,790	68,400	400,140,000
09/01/2023	5,900	0.08 ▲	1.36	5,820	5,990	5,850	79,460	468,814,000
06/01/2023	5,820	-0.42 ▼	-7.22	6,240	6,250	5,810	292,070	1,699,847,400
05/01/2023	6,240	0.01 ▲	0.16	6,230	6,400	6,190	60,960	380,390,400
04/01/2023	6,230	-0.35 ▼	-5.62	6,580	6,750	6,230	134,840	840,053,200
03/01/2023	6,580	0.33 ▲	5.02	6,250	6,610	6,080	227,710	1,498,331,800
30/12/2022	6,250	-0.24 ▼	-3.84	6,490	6,550	6,100	218,160	1,363,500,000
29/12/2022	6,490	-0.37 ▼	-5.70	6,860	6,850	6,490	115,170	747,453,300
28/12/2022	6,860	0.25 ▲	3.64	6,610	6,950	6,710	300,220	2,059,509,200
27/12/2022	6,610	0.43 ▲	6.51	6,180	6,610	5,820	368,650	2,436,776,500
26/12/2022	6,180	-0.46 ▼	-7.44	6,640	6,680	6,180	299,400	1,850,292,000
23/12/2022	6,640	0.16 ▲	2.41	6,480	6,640	6,320	249,970	1,659,800,800
22/12/2022	6,480	0.31 ▲	4.78	6,170	6,490	6,170	324,560	2,103,148,800
21/12/2022	6,170	-0.03 ▼	-0.49	6,200	6,360	5,900	315,820	1,948,609,400
20/12/2022	6,200	-0.05 ▼	-0.81	6,250	6,350	5,900	333,810	2,069,622,000
19/12/2022	6,250	0.02 ▲	0.32	6,230	6,590	6,220	289,780	1,811,125,000
15/12/2022	5,950	-0.08 ▼	-1.34	6,030	6,040	5,790	216,730	1,289,543,500
14/12/2022	6,030	0.12 ▲	1.99	5,910	6,110	5,910	321,140	1,936,474,200
13/12/2022	5,910	0.20 ▲	3.38	5,710	5,910	5,500	293,800	1,736,358,000
12/12/2022	5,710	-0.14 ▼	-2.45	5,850	6,070	5,680	464,080	2,649,896,800
11/12/2022	5,850	0.31 ▲	5.30	5,540	5,850	5,540	513,450	3,003,682,500
09/12/2022	5,850	0.31 ▲	5.30	5,540	5,850	5,540	513,450	3,003,682,500
08/12/2022	5,540	0.36 ▲	6.50	5,180	5,540	5,200	470,150	2,604,631,000
07/12/2022	5,180	-0.38 ▼	-7.34	5,560	5,560	5,180	928,320	4,808,697,600
06/12/2022	5,560	-0.41 ▼	-7.37	5,970	6,100	5,560	937,220	5,210,943,200
05/12/2022	5,970	0.39 ▲	6.53	5,580	5,970	5,800	775,870	4,631,943,900
04/12/2022	5,580	0.36 ▲	6.45	5,220	5,580	5,220	475,030	2,650,667,400
02/12/2022	5,580	0.36 ▲	6.45	5,220	5,580	5,220	475,030	2,650,667,400
01/12/2022	5,220	0.34 ▲	6.51	4,880	5,220	4,990	263,200	1,373,904,000
30/11/2022	4,880	0.31 ▲	6.35	4,570	4,880	4,550	263,700	1,286,856,000
29/11/2022	4,570	0.29 ▲	6.35	4,280	4,570	4,280	758,960	3,468,447,200
28/11/2022	4,280	0.28 ▲	6.54	4,000	4,280	4,280	122,940	526,183,200
27/11/2022	4,000	0.26 ▲	6.50	3,740	4,000	3,960	185,310	741,240,000
25/11/2022	4,000	0.26 ▲	6.50	3,740	4,000	3,960	185,310	741,240,000
24/11/2022	3,740	0.24 ▲	6.42	3,500	3,740	3,390	273,360	1,022,366,400
23/11/2022	3,500	0.00 ■■	0.00	3,500	3,740	3,400	396,260	1,386,910,000
22/11/2022	3,500	0.22 ▲	6.29	3,280	3,500	3,500	87,500	306,250,000
21/11/2022	3,280	0.21 ▲	6.40	3,070	3,280	3,280	44,830	147,042,400
20/11/2022	3,070	0.20 ▲	6.51	2,870	3,070	2,910	297,460	913,202,200
18/11/2022	3,070	0.20 ▲	6.51	2,870	3,070	2,910	297,460	913,202,200
17/11/2022	2,870	0.18 ▲	6.27	2,690	2,870	2,800	162,610	466,690,700
16/11/2022	2,690	0.17 ▲	6.32	2,520	2,690	2,400	431,620	1,161,057,800
15/11/2022	2,520	-0.14 ▼	-5.56	2,660	2,670	2,480	261,020	657,770,400
14/11/2022	2,660	-0.19 ▼	-7.14	2,850	2,840	2,660	139,910	372,160,600
13/11/2022	2,850	-0.21 ▼	-7.37	3,060	3,170	2,850	143,620	409,317,000
11/11/2022	2,850	-0.21 ▼	-7.37	3,060	3,170	2,850	143,620	409,317,000
10/11/2022	3,060	-0.23 ▼	-7.52	3,290	3,290	3,060	113,670	347,830,200
09/11/2022	3,290	0.08 ▲	2.43	3,210	3,370	3,210	56,780	186,806,200
08/11/2022	3,210	-0.13 ▼	-4.05	3,340	3,380	3,150	93,600	300,456,000
07/11/2022	3,340	-0.25 ▼	-7.49	3,590	3,650	3,340	186,330	622,342,200
06/11/2022	3,590	-0.26 ▼	-7.24	3,850	3,830	3,590	167,940	602,904,600
04/11/2022	3,590	-0.26 ▼	-7.24	3,850	3,830	3,590	167,940	602,904,600
03/11/2022	3,850	-0.09 ▼	-2.34	3,940	3,900	3,700	88,670	341,379,500
02/11/2022	3,940	-0.03 ▼	-0.76	3,970	3,990	3,860	44,280	174,463,200
01/11/2022	3,970	-0.01 ▼	-0.25	3,980	4,060	3,880	172,600	685,222,000
31/10/2022	3,980	-0.01 ▼	-0.25	3,990	4,010	3,740	85,380	339,812,400
28/10/2022	3,990	0.10 ▲	2.51	3,890	4,100	3,950	154,120	614,938,800
27/10/2022	3,890	0.25 ▲	6.43	3,640	3,890	3,600	156,360	608,240,400
26/10/2022	3,640	-0.27 ▼	-7.42	3,910	4,020	3,640	86,340	314,277,600
25/10/2022	3,910	-0.29 ▼	-7.42	4,200	4,290	3,910	242,660	948,800,600
24/10/2022	4,200	-0.31 ▼	-7.38	4,510	4,510	4,200	92,310	387,702,000
21/10/2022	4,510	-0.33 ▼	-7.32	4,840	4,890	4,510	180,390	813,558,900
20/10/2022	4,840	-0.13 ▼	-2.69	4,970	4,980	4,840	73,490	355,691,600
19/10/2022	4,970	-0.06 ▼	-1.21	5,030	5,100	4,960	74,510	370,314,700
18/10/2022	5,030	0.03 ▲	0.60	5,000	5,190	5,030	115,720	582,071,600
17/10/2022	5,000	-0.08 ▼	-1.60	5,080	5,070	4,900	91,710	458,550,000
16/10/2022	5,080	0.17 ▲	3.35	4,910	5,200	5,020	119,930	609,244,400
14/10/2022	5,080	0.17 ▲	3.35	4,910	5,200	5,020	119,930	609,244,400
13/10/2022	4,910	-0.03 ▼	-0.61	4,940	5,000	4,860	66,560	326,809,600
12/10/2022	4,940	0.12 ▲	2.43	4,820	5,090	4,700	112,510	555,799,400
11/10/2022	4,820	-0.36 ▼	-7.47	5,180	5,180	4,820	175,350	845,187,000
07/10/2022	5,190	-0.38 ▼	-7.32	5,570	5,570	5,190	168,110	872,490,900
06/10/2022	5,570	-0.26 ▼	-4.67	5,830	5,840	5,550	294,020	1,637,691,400
05/10/2022	5,830	0.26 ▲	4.46	5,570	5,860	5,600	323,600	1,886,588,000
04/10/2022	5,570	-0.13 ▼	-2.33	5,700	5,880	5,550	105,910	589,918,700
03/10/2022	5,700	-0.42 ▼	-7.37	6,120	6,100	5,700	169,090	963,813,000
02/10/2022	6,120	0.04 ▲	0.65	6,080	6,150	5,750	186,020	1,138,442,400
30/09/2022	6,120	0.04 ▲	0.65	6,080	6,150	5,750	186,020	1,138,442,400
29/09/2022	6,080	-0.09 ▼	-1.48	6,170	6,300	6,060	115,490	702,179,200
28/09/2022	6,170	0.11 ▲	1.78	6,060	6,170	6,010	198,730	1,226,164,100
27/09/2022	6,060	0.01 ▲	0.17	6,050	6,190	6,010	151,000	915,060,000
26/09/2022	6,050	-0.44 ▼	-7.27	6,490	6,340	6,040	324,130	1,960,986,500
23/09/2022	6,490	-0.15 ▼	-2.31	6,640	6,650	6,450	153,430	995,760,700
22/09/2022	6,640	0.27 ▲	4.07	6,370	6,640	6,250	242,270	1,608,672,800
21/09/2022	6,370	-0.11 ▼	-1.73	6,480	6,470	6,280	130,290	829,947,300
20/09/2022	6,480	0.23 ▲	3.55	6,250	6,490	6,200	175,650	1,138,212,000
19/09/2022	6,250	-0.46 ▼	-7.36	6,710	6,740	6,250	401,930	2,512,062,500
16/09/2022	6,710	-0.35 ▼	-5.22	7,060	7,050	6,710	246,230	1,652,203,300
15/09/2022	7,060	-0.09 ▼	-1.27	7,150	7,240	7,060	135,210	954,582,600
14/09/2022	7,150	0.01 ▲	0.14	7,140	7,170	6,940	250,540	1,791,361,000
13/09/2022	7,140	-0.01 ▼	-0.14	7,150	7,210	7,050	162,390	1,159,464,600
12/09/2022	7,150	0.10 ▲	1.40	7,050	7,240	7,100	195,490	1,397,753,500
09/09/2022	7,020	-0.03 ▼	-0.43	7,050	7,120	6,810	228,570	1,604,561,400
08/09/2022	7,050	-0.15 ▼	-2.13	7,200	7,360	7,000	324,710	2,289,205,500
07/09/2022	7,200	-0.44 ▼	-6.11	7,640	7,600	7,200	421,710	3,036,312,000
06/09/2022	7,640	-0.11 ▼	-1.44	7,750	7,850	7,560	284,160	2,170,982,400
05/09/2022	7,750	-0.12 ▼	-1.55	7,870	7,960	7,720	233,130	1,806,757,500
04/09/2022	7,870	0.05 ▲	0.64	7,820	7,900	7,600	215,230	1,693,860,100
02/09/2022	7,870	0.05 ▲	0.64	7,820	7,900	7,600	215,230	1,693,860,100
01/09/2022	7,870	0.05 ▲	0.64	7,820	7,900	7,600	215,230	1,693,860,100
31/08/2022	7,870	0.05 ▲	0.64	7,820	7,900	7,600	215,230	1,693,860,100
30/08/2022	7,820	-0.18 ▼	-2.30	8,000	8,150	7,800	303,310	2,371,884,200
29/08/2022	8,000	-0.31 ▼	-3.88	8,310	8,140	7,730	564,320	4,514,560,000
28/08/2022	8,310	-0.36 ▼	-4.33	8,670	8,650	8,300	540,100	4,488,231,000
26/08/2022	8,310	-0.36 ▼	-4.33	8,670	8,650	8,300	540,100	4,488,231,000
25/08/2022	8,670	-0.06 ▼	-0.69	8,730	8,900	8,670	336,330	2,915,981,100
24/08/2022	8,730	0.23 ▲	2.63	8,500	8,900	8,600	575,730	5,026,122,900
23/08/2022	8,500	0.14 ▲	1.65	8,360	8,500	8,200	383,540	3,260,090,000
22/08/2022	8,360	0.05 ▲	0.60	8,310	8,450	8,220	333,950	2,791,822,000
21/08/2022	8,310	0.01 ▲	0.12	8,300	8,540	8,210	398,510	3,311,618,100
19/08/2022	8,310	0.01 ▲	0.12	8,300	8,540	8,210	398,510	3,311,618,100
18/08/2022	8,300	0.11 ▲	1.33	8,190	8,370	8,090	375,400	3,115,820,000
17/08/2022	8,190	-0.16 ▼	-1.95	8,350	8,380	8,160	316,630	2,593,199,700
16/08/2022	8,350	-0.01 ▼	-0.12	8,360	8,400	8,240	303,600	2,535,060,000
15/08/2022	8,360	-0.04 ▼	-0.48	8,400	8,560	8,300	269,930	2,256,614,800
12/08/2022	8,400	0.30 ▲	3.57	8,100	8,450	8,010	359,730	3,021,732,000
11/08/2022	8,100	-0.32 ▼	-3.95	8,420	8,590	8,010	554,180	4,488,858,000
10/08/2022	8,420	-0.18 ▼	-2.14	8,600	8,580	8,400	403,500	3,397,470,000
09/08/2022	8,600	0.04 ▲	0.47	8,560	8,700	8,280	460,370	3,959,182,000
08/08/2022	8,560	0.30 ▲	3.50	8,260	8,800	8,270	858,370	7,347,647,200
07/08/2022	8,260	0.54 ▲	6.54	7,720	8,260	7,610	736,100	6,080,186,000
05/08/2022	8,260	0.54 ▲	6.54	7,720	8,260	7,610	736,100	6,080,186,000
04/08/2022	7,720	0.19 ▲	2.46	7,530	8,000	7,620	583,840	4,507,244,800
03/08/2022	7,530	0.49 ▲	6.51	7,040	7,530	6,950	886,090	6,672,257,700
02/08/2022	7,040	0.14 ▲	1.99	6,900	7,060	6,890	336,610	2,369,734,400
01/08/2022	6,900	0.24 ▲	3.48	6,660	7,000	6,660	258,260	1,781,994,000
31/07/2022	6,660	0.01 ▲	0.15	6,650	6,800	6,610	157,660	1,050,015,600
29/07/2022	6,660	0.01 ▲	0.15	6,650	6,800	6,610	157,660	1,050,015,600
28/07/2022	6,650	0.15 ▲	2.26	6,500	6,780	6,630	122,950	817,617,500
27/07/2022	6,500	0.02 ▲	0.31	6,480	6,600	6,370	94,980	617,370,000
26/07/2022	6,480	0.06 ▲	0.93	6,420	6,570	6,400	97,590	632,383,200
25/07/2022	6,420	-0.36 ▼	-5.61	6,780	6,750	6,410	236,780	1,520,127,600
24/07/2022	6,780	-0.12 ▼	-1.77	6,900	6,900	6,730	201,450	1,365,831,000
22/07/2022	6,780	-0.12 ▼	-1.77	6,900	6,900	6,730	201,450	1,365,831,000
21/07/2022	6,900	-0.23 ▼	-3.33	7,130	7,130	6,900	299,280	2,065,032,000
20/07/2022	7,130	0.28 ▲	3.93	6,850	7,300	6,990	314,690	2,243,739,700
19/07/2022	6,850	-0.20 ▼	-2.92	7,050	7,050	6,730	288,710	1,977,663,500
18/07/2022	7,050	-0.05 ▼	-0.71	7,100	7,250	7,000	246,540	1,738,107,000
17/07/2022	7,100	-0.10 ▼	-1.41	7,200	7,300	7,060	290,960	2,065,816,000
15/07/2022	7,100	-0.10 ▼	-1.41	7,200	7,300	7,060	290,960	2,065,816,000
14/07/2022	7,200	0.40 ▲	5.56	6,800	7,200	6,700	368,640	2,654,208,000
13/07/2022	6,800	0.20 ▲	2.94	6,600	6,870	6,650	361,740	2,459,832,000
12/07/2022	6,600	0.27 ▲	4.09	6,330	6,600	6,200	170,960	1,128,336,000
11/07/2022	6,330	-0.11 ▼	-1.74	6,440	6,590	6,150	142,600	902,658,000
10/07/2022	6,440	0.17 ▲	2.64	6,270	6,540	6,270	157,030	1,011,273,200
08/07/2022	6,440	0.17 ▲	2.64	6,270	6,540	6,270	157,030	1,011,273,200
07/07/2022	6,270	0.01 ▲	0.16	6,260	6,390	6,110	87,770	550,317,900
06/07/2022	6,260	-0.34 ▼	-5.43	6,600	6,550	6,250	110,850	693,921,000
05/07/2022	6,600	0.01 ▲	0.15	6,590	6,750	6,530	202,400	1,335,840,000
04/07/2022	6,590	0.18 ▲	2.73	6,410	6,780	6,490	204,720	1,349,104,800
03/07/2022	6,410	0.16 ▲	2.50	6,250	6,520	6,000	220,680	1,414,558,800
01/07/2022	6,410	0.16 ▲	2.50	6,250	6,520	6,000	220,680	1,414,558,800
30/06/2022	6,250	-0.47 ▼	-7.52	6,720	6,790	6,250	225,810	1,411,312,500
29/06/2022	6,720	-0.13 ▼	-1.93	6,850	6,900	6,620	240,130	1,613,673,600
28/06/2022	6,850	0.11 ▲	1.61	6,740	7,020	6,800	167,710	1,148,813,500
27/06/2022	6,740	0.44 ▲	6.53	6,300	6,740	6,360	175,900	1,185,566,000
24/06/2022	6,300	0.10 ▲	1.59	6,200	6,470	6,270	179,020	1,127,826,000
23/06/2022	6,200	-0.09 ▼	-1.45	6,290	6,350	6,140	61,940	384,028,000
22/06/2022	6,290	0.41 ▲	6.52	5,880	6,290	6,000	229,550	1,443,869,500
21/06/2022	5,880	-0.27 ▼	-4.59	6,150	6,400	5,720	184,490	1,084,801,200
20/06/2022	6,150	-0.46 ▼	-7.48	6,610	6,610	6,150	107,450	660,817,500
17/06/2022	6,610	-0.49 ▼	-7.41	7,100	6,800	6,610	93,830	620,216,300
16/06/2022	7,100	-0.03 ▼	-0.42	7,130	7,250	6,900	367,780	2,611,238,000
15/06/2022	7,130	-0.53 ▼	-7.43	7,660	7,750	7,130	208,560	1,487,032,800
14/06/2022	7,660	-0.57 ▼	-7.44	8,230	8,000	7,660	307,510	2,355,526,600
13/06/2022	8,230	-0.61 ▼	-7.41	8,840	8,600	8,230	213,170	1,754,389,100
12/06/2022	8,840	-0.15 ▼	-1.70	8,990	8,940	8,780	131,740	1,164,581,600
10/06/2022	8,840	-0.15 ▼	-1.70	8,990	8,940	8,780	131,740	1,164,581,600
09/06/2022	8,990	-0.03 ▼	-0.33	9,020	9,050	8,900	103,730	932,532,700
08/06/2022	9,020	0.27 ▲	2.99	8,750	9,100	8,750	105,270	949,535,400
07/06/2022	8,750	-0.33 ▼	-3.77	9,080	9,080	8,480	161,060	1,409,275,000
06/06/2022	9,080	-0.05 ▼	-0.55	9,130	9,250	8,960	210,920	1,915,153,600
05/06/2022	9,130	-0.10 ▼	-1.10	9,230	9,310	8,980	119,420	1,090,304,600
03/06/2022	9,130	-0.10 ▼	-1.10	9,230	9,310	8,980	119,420	1,090,304,600
02/06/2022	9,230	-0.37 ▼	-4.01	9,600	9,600	9,230	147,560	1,361,978,800
01/06/2022	9,600	-0.15 ▼	-1.56	9,750	9,800	9,400	146,220	1,403,712,000
31/05/2022	9,750	-0.05 ▼	-0.51	9,800	9,870	9,660	167,410	1,632,247,500
30/05/2022	9,800	0.03 ▲	0.31	9,770	9,900	9,700	191,170	1,873,466,000
29/05/2022	9,770	0.04 ▲	0.41	9,730	9,880	9,680	165,750	1,619,377,500
27/05/2022	9,770	0.04 ▲	0.41	9,730	9,880	9,680	165,750	1,619,377,500
26/05/2022	9,730	0.09 ▲	0.92	9,640	9,930	9,610	264,260	2,571,249,800
25/05/2022	9,640	0.45 ▲	4.67	9,190	9,650	9,200	266,070	2,564,914,800
24/05/2022	9,190	-0.01 ▼	-0.11	9,200	9,430	8,600	123,380	1,133,862,200
23/05/2022	9,200	-0.30 ▼	-3.26	9,500	9,750	9,050	131,540	1,210,168,000
22/05/2022	9,500	0.05 ▲	0.53	9,450	9,650	9,400	148,940	1,414,930,000
20/05/2022	9,500	0.05 ▲	0.53	9,450	9,650	9,400	148,940	1,414,930,000
19/05/2022	9,450	-0.18 ▼	-1.90	9,630	9,600	9,000	154,460	1,459,647,000
18/05/2022	9,630	0.00 ■■	0.00	9,630	9,990	9,600	183,570	1,767,779,100
17/05/2022	9,630	0.63 ▲	6.54	9,000	9,630	8,900	199,860	1,924,651,800
16/05/2022	9,000	0.20 ▲	2.22	8,800	9,290	8,880	103,330	929,970,000
13/05/2022	8,800	-0.24 ▼	-2.73	9,040	9,250	8,410	245,220	2,157,936,000
12/05/2022	9,040	-0.68 ▼	-7.52	9,720	9,700	9,040	168,910	1,526,946,400
11/05/2022	9,720	0.12 ▲	1.23	9,600	9,900	9,550	86,640	842,140,800
10/05/2022	9,600	0.16 ▲	1.67	9,440	9,600	8,790	204,730	1,965,408,000
09/05/2022	9,440	-0.71 ▼	-7.52	10,150	10,000	9,440	129,650	1,223,896,000
29/04/2022	11,400	0.55 ▲	4.82	10,850	11,450	10,800	219,620	2,503,668,000
28/04/2022	10,850	0.30 ▲	2.76	10,550	11,100	10,600	231,700	2,513,945,000
27/04/2022	10,550	0.15 ▲	1.42	10,400	10,800	10,100	213,960	2,257,278,000
26/04/2022	10,400	0.68 ▲	6.54	9,720	10,400	9,040	354,860	3,690,544,000
25/04/2022	9,720	-0.73 ▼	-7.51	10,450	10,900	9,720	408,950	3,974,994,000
23/04/2022	10,450	-0.75 ▼	-7.18	11,200	10,950	10,450	604,440	6,316,398,000
22/04/2022	10,450	-0.75 ▼	-7.18	11,200	10,950	10,450	604,440	6,316,398,000
21/04/2022	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	21,550	241,360,000
20/04/2022	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	311,540	3,738,480,000
19/04/2022	12,900	-0.95 ▼	-7.36	13,850	13,500	12,900	268,940	3,469,326,000
18/04/2022	13,850	-1.00 ▼	-7.22	14,850	14,600	13,850	377,160	5,223,666,000
16/04/2022	14,850	-0.75 ▼	-5.05	15,600	15,550	14,850	214,410	3,183,988,500
15/04/2022	14,850	-0.75 ▼	-5.05	15,600	15,550	14,850	214,410	3,183,988,500
14/04/2022	15,600	0.10 ▲	0.64	15,500	16,000	15,600	157,450	2,456,220,000
13/04/2022	15,500	-0.15 ▼	-0.97	15,650	15,500	14,650	146,100	2,264,550,000
12/04/2022	15,650	-0.20 ▼	-1.28	15,850	16,150	14,750	340,520	5,329,138,000
08/04/2022	15,850	-0.35 ▼	-2.21	16,200	16,550	15,800	163,850	2,597,022,500
07/04/2022	16,200	-0.50 ▼	-3.09	16,700	16,800	16,200	240,360	3,893,832,000
06/04/2022	16,700	-0.15 ▼	-0.90	16,850	16,700	16,350	259,120	4,327,304,000
05/04/2022	16,850	-0.15 ▼	-0.89	17,000	17,200	16,800	259,070	4,365,329,500
04/04/2022	17,000	0.70 ▲	4.12	16,300	17,150	16,300	242,780	4,127,260,000
01/04/2022	16,300	0.45 ▲	2.76	15,850	16,500	15,550	261,090	4,255,767,000
31/03/2022	15,850	-0.85 ▼	-5.36	16,700	16,950	15,700	346,800	5,496,780,000
30/03/2022	16,700	-0.40 ▼	-2.40	17,100	17,100	16,550	253,920	4,240,464,000
29/03/2022	17,100	0.15 ▲	0.88	16,950	17,250	16,900	199,310	3,408,201,000
28/03/2022	16,950	-0.35 ▼	-2.06	17,300	17,250	16,600	374,460	6,347,097,000
25/03/2022	17,300	-0.10 ▼	-0.58	17,400	17,450	17,200	256,600	4,439,180,000
24/03/2022	17,400	-0.15 ▼	-0.86	17,550	17,750	17,350	241,990	4,210,626,000
23/03/2022	17,550	0.25 ▲	1.42	17,300	17,800	17,350	378,630	6,644,956,500
22/03/2022	17,300	0.20 ▲	1.16	17,100	17,400	17,100	290,440	5,024,612,000
21/03/2022	17,100	0.00 ■■	0.00	17,100	17,300	17,050	205,890	3,520,719,000
18/03/2022	17,100	0.25 ▲	1.46	16,850	17,300	16,700	257,630	4,405,473,000
17/03/2022	16,850	-0.05 ▼	-0.30	16,900	17,200	16,750	206,230	3,474,975,500
16/03/2022	16,900	0.15 ▲	0.89	16,750	16,950	16,700	346,470	5,855,343,000
15/03/2022	16,750	0.20 ▲	1.19	16,550	17,000	16,450	260,770	4,367,897,500
14/03/2022	16,550	-0.55 ▼	-3.32	17,100	17,050	16,300	277,960	4,600,238,000
11/03/2022	17,100	-0.60 ▼	-3.51	17,700	17,700	17,000	346,470	5,924,637,000
10/03/2022	17,700	0.15 ▲	0.85	17,550	18,000	17,650	172,340	3,050,418,000
09/03/2022	17,550	-0.25 ▼	-1.42	17,800	18,200	17,250	467,530	8,205,151,500
08/03/2022	17,800	-0.20 ▼	-1.12	18,000	18,400	17,800	1,140,130	20,294,314,000
07/03/2022	18,000	-0.20 ▼	-1.11	18,200	18,250	17,900	929,440	16,729,920,000
06/03/2022	18,200	0.20 ▲	1.10	18,000	18,600	18,000	599,560	10,911,992,000
04/03/2022	18,200	0.20 ▲	1.10	18,000	18,600	18,000	599,560	10,911,992,000
03/03/2022	18,000	-0.35 ▼	-1.94	18,350	18,200	17,700	884,910	15,928,380,000
02/03/2022	18,350	-0.45 ▼	-2.45	18,800	18,900	18,000	161,010	2,954,533,500
01/03/2022	18,800	0.05 ▲	0.27	18,750	19,050	18,550	153,340	2,882,792,000
28/02/2022	18,750	-0.25 ▼	-1.33	19,000	19,200	18,650	109,840	2,059,500,000
27/02/2022	19,000	0.50 ▲	2.63	18,500	19,250	18,500	181,270	3,444,130,000
25/02/2022	19,000	0.50 ▲	2.63	18,500	19,250	18,500	181,270	3,444,130,000
24/02/2022	18,500	-0.80 ▼	-4.32	19,300	19,600	17,950	323,910	5,992,335,000
23/02/2022	19,300	-0.05 ▼	-0.26	19,350	19,500	19,000	158,630	3,061,559,000
22/02/2022	19,350	-0.15 ▼	-0.78	19,500	19,800	19,050	184,790	3,575,686,500
21/02/2022	19,500	0.80 ▲	4.10	18,700	19,650	18,750	415,560	8,103,420,000
20/02/2022	18,700	0.35 ▲	1.87	18,350	18,800	18,200	147,230	2,753,201,000
18/02/2022	18,700	0.35 ▲	1.87	18,350	18,800	18,200	147,230	2,753,201,000
17/02/2022	18,350	-0.15 ▼	-0.82	18,500	18,650	18,350	64,760	1,188,346,000
16/02/2022	18,500	0.00 ■■	0.00	18,500	18,600	18,200	88,490	1,637,065,000
15/02/2022	18,500	-0.15 ▼	-0.81	18,650	18,800	18,000	90,230	1,669,255,000
14/02/2022	18,650	-0.35 ▼	-1.88	19,000	19,000	18,300	89,210	1,663,766,500
11/02/2022	19,000	1.10 ▲	5.79	17,900	19,000	17,950	201,790	3,834,010,000
10/02/2022	17,900	-0.05 ▼	-0.28	17,950	18,000	17,850	70,760	1,266,604,000
09/02/2022	17,950	0.05 ▲	0.28	17,900	18,050	17,850	80,920	1,452,514,000
08/02/2022	17,900	-0.10 ▼	-0.56	18,000	18,100	17,800	46,280	828,412,000
07/02/2022	18,000	0.60 ▲	3.33	17,400	18,000	17,550	60,830	1,094,940,000
01/02/2022	17,400	0.10 ▲	0.57	17,300	17,500	17,100	51,600	897,840,000
31/01/2022	17,400	0.10 ▲	0.57	17,300	17,500	17,100	51,600	897,840,000
28/01/2022	17,400	0.10 ▲	0.57	17,300	17,500	17,100	51,600	897,840,000
27/01/2022	17,300	0.00 ■■	0.00	17,300	17,700	17,000	68,000	1,176,400,000
26/01/2022	17,300	0.20 ▲	1.16	17,100	17,600	16,950	53,050	917,765,000
25/01/2022	17,100	0.05 ▲	0.29	17,050	17,250	16,400	82,860	1,416,906,000
24/01/2022	17,050	-1.25 ▼	-7.33	18,300	18,400	17,050	108,800	1,855,040,000
21/01/2022	18,300	0.10 ▲	0.55	18,200	18,500	17,900	82,410	1,508,103,000
20/01/2022	18,000	0.50 ▲	2.78	17,500	18,200	17,450	83,510	1,503,180,000
19/01/2022	16,900	0.25 ▲	1.48	16,650	17,500	16,650	71,260	1,204,294,000
18/01/2022	16,750	-1.15 ▼	-6.87	17,900	17,900	16,650	128,260	2,148,355,000
17/01/2022	18,300	-0.90 ▼	-4.92	19,200	19,400	17,900	165,560	3,029,748,000
16/01/2022	19,200	0.00 ■■	0.00	19,200	19,300	18,650	101,900	1,956,480,000
14/01/2022	19,200	0.00 ■■	0.00	19,200	19,300	18,650	101,900	1,956,480,000
13/01/2022	19,200	-0.60 ▼	-3.13	19,800	20,100	18,900	138,210	2,653,632,000
12/01/2022	19,800	0.30 ▲	1.52	19,500	19,900	18,800	179,460	3,553,308,000
11/01/2022	19,500	-0.20 ▼	-1.03	19,700	20,100	19,000	135,090	2,634,255,000
10/01/2022	19,700	-0.60 ▼	-3.05	20,300	20,950	19,500	274,710	5,411,787,000
09/01/2022	20,300	0.20 ▲	0.99	20,100	20,850	20,200	228,820	4,645,046,000
07/01/2022	20,300	0.20 ▲	0.99	20,100	20,850	20,200	228,820	4,645,046,000
06/01/2022	20,100	-0.30 ▼	-1.49	20,400	20,300	19,850	262,920	5,284,692,000
05/01/2022	20,400	-0.30 ▼	-1.47	20,700	20,950	20,300	252,300	5,146,920,000
04/01/2022	20,700	0.00 ■■	0.00	20,650	20,800	20,450	154,730	3,202,911,000
03/01/2022	20,350	1.30 ▲	6.39	19,050	20,350	20,000	304,490	6,196,371,500
31/12/2021	20,650	0.15 ▲	0.73	20,650	21,800	20,650	259,980	5,368,587,000
30/12/2021	20,650	1.35 ▲	6.54	19,300	20,650	19,500	331,020	6,835,563,000
29/12/2021	19,300	0.10 ▲	0.52	19,200	19,500	18,500	144,280	2,784,604,000
23/12/2021	19,350	-0.35 ▼	-1.81	19,700	19,900	19,200	164,350	3,180,172,500
22/12/2021	19,350	-0.35 ▼	-1.81	19,700	19,900	19,200	164,350	3,180,172,500
21/12/2021	19,700	-0.40 ▼	-2.03	20,100	20,250	19,700	177,630	3,499,311,000
20/12/2021	20,100	0.35 ▲	1.74	19,750	20,400	19,750	180,050	3,619,005,000
19/12/2021	19,750	1.00 ▲	5.06	18,750	20,000	18,700	274,870	5,428,682,500
17/12/2021	19,750	1.00 ▲	5.06	18,750	20,000	18,700	274,870	5,428,682,500
16/12/2021	18,750	-0.15 ▼	-0.80	18,900	19,000	18,650	105,120	1,971,000,000
15/12/2021	18,900	0.05 ▲	0.26	18,850	18,950	18,700	95,120	1,797,768,000
14/12/2021	18,850	-0.25 ▼	-1.33	19,100	19,100	18,850	131,400	2,476,890,000
13/12/2021	19,100	-0.05 ▼	-0.26	19,100	19,400	18,600	132,570	2,532,087,000
12/12/2021	19,100	-0.10 ▼	-0.52	19,200	19,400	18,950	98,280	1,877,148,000
10/12/2021	19,100	-0.10 ▼	-0.52	19,200	19,400	18,950	98,280	1,877,148,000
09/12/2021	19,200	0.30 ▲	1.56	18,900	19,200	18,550	112,510	2,160,192,000
08/12/2021	18,900	-0.40 ▼	-2.12	19,300	19,400	18,850	135,940	2,569,266,000
07/12/2021	19,300	0.35 ▲	1.81	18,950	19,750	18,500	162,410	3,134,513,000
06/12/2021	18,950	-1.40 ▼	-7.39	20,350	20,350	18,950	293,140	5,555,003,000
04/12/2021	20,350	1.30 ▲	6.39	19,050	20,350	20,000	304,490	6,196,371,500
03/12/2021	20,350	1.30 ▲	6.39	19,050	20,350	20,000	304,490	6,196,371,500
02/12/2021	19,050	1.15 ▲	6.04	17,900	19,050	19,050	27,670	527,113,500
01/12/2021	25,700	-0.30 ▼	-1.17	26,000	26,300	25,500	484,430	12,449,851,000
30/11/2021	26,000	-0.50 ▼	-1.92	26,500	26,850	26,000	390,040	10,141,040,000
29/11/2021	26,500	0.50 ▲	1.89	26,000	26,600	25,100	386,820	10,250,730,000
28/11/2021	26,000	-0.90 ▼	-3.46	26,900	27,000	25,700	352,590	9,167,340,000
26/11/2021	26,000	-0.90 ▼	-3.46	26,900	27,000	25,700	352,590	9,167,340,000
25/11/2021	26,900	-0.30 ▼	-1.12	27,200	27,500	26,100	342,600	9,215,940,000
24/11/2021	27,200	0.85 ▲	3.13	26,350	27,500	26,900	265,340	7,217,248,000
23/11/2021	26,350	1.25 ▲	4.74	25,100	26,600	25,200	339,960	8,957,946,000
22/11/2021	25,100	1.60 ▲	6.37	23,500	25,100	24,000	498,460	12,511,346,000
19/11/2021	23,500	-1.75 ▼	-7.45	25,250	26,400	23,500	502,070	11,798,645,000
18/11/2021	25,250	1.65 ▲	6.53	23,600	25,250	23,750	444,360	11,220,090,000
17/11/2021	23,600	0.90 ▲	3.81	22,700	23,700	22,250	293,170	6,918,812,000
16/11/2021	22,700	1.15 ▲	5.07	21,550	22,900	21,800	340,100	7,720,270,000
15/11/2021	21,550	1.40 ▲	6.50	20,150	21,550	20,700	385,680	8,311,404,000
14/11/2021	18,750	-1.10 ▼	-5.87	19,850	20,200	19,350	6,490	121,687,500
12/11/2021	20,150	0.30 ▲	1.49	19,850	20,200	19,350	230,190	4,638,328,500
11/11/2021	19,850	-0.05 ▼	-0.25	19,900	20,000	19,200	204,220	4,053,767,000
10/11/2021	19,900	0.20 ▲	1.01	19,700	20,000	19,700	242,570	4,827,143,000
09/11/2021	19,700	0.20 ▲	1.02	19,500	20,050	19,450	198,310	3,906,707,000
08/11/2021	19,500	-0.05 ▼	-0.26	19,500	19,750	19,200	222,570	4,340,115,000
07/11/2021	19,500	-0.10 ▼	-0.51	19,500	19,950	19,100	171,920	3,352,440,000
05/11/2021	19,500	-0.10 ▼	-0.51	19,500	19,950	19,100	171,920	3,352,440,000
04/11/2021	19,000	-0.35 ▼	-1.84	19,350	20,700	18,700	450,330	8,556,270,000
03/11/2021	19,000	-0.35 ▼	-1.84	19,350	20,700	18,700	450,330	8,556,270,000
02/11/2021	19,350	1.25 ▲	6.46	18,100	19,350	18,400	285,410	5,522,683,500
01/11/2021	18,100	0.75 ▲	4.14	17,350	18,350	17,300	276,820	5,010,442,000
31/10/2021	17,350	-0.25 ▼	-1.44	17,600	17,750	17,300	229,360	3,979,396,000
29/10/2021	17,350	-0.25 ▼	-1.44	17,600	17,750	17,300	229,360	3,979,396,000
28/10/2021	17,600	-0.10 ▼	-0.57	17,700	17,900	17,600	182,960	3,220,096,000
27/10/2021	17,700	-0.10 ▼	-0.56	17,800	17,850	17,500	217,380	3,847,626,000
26/10/2021	17,800	-0.25 ▼	-1.40	18,050	18,100	17,650	96,230	1,712,894,000
25/10/2021	18,050	0.05 ▲	0.28	18,000	18,200	17,500	214,480	3,871,364,000
23/10/2021	18,000	0.25 ▲	1.39	17,750	18,050	17,500	198,370	3,570,660,000
22/10/2021	18,000	0.25 ▲	1.39	17,750	18,050	17,500	198,370	3,570,660,000
21/10/2021	17,750	0.05 ▲	0.28	17,700	17,950	17,250	137,700	2,444,175,000
20/10/2021	17,700	-0.40 ▼	-2.26	18,100	18,800	17,450	178,650	3,162,105,000
19/10/2021	18,100	0.45 ▲	2.49	17,650	18,500	17,700	210,380	3,807,878,000
18/10/2021	17,650	-0.50 ▼	-2.83	18,150	18,150	17,400	176,710	3,118,931,500
16/10/2021	18,150	-0.40 ▼	-2.20	18,550	19,600	17,700	259,690	4,713,373,500
15/10/2021	18,150	-0.40 ▼	-2.20	18,550	19,600	17,700	259,690	4,713,373,500
14/10/2021	18,550	1.20 ▲	6.47	17,350	18,550	17,400	257,860	4,783,303,000
13/10/2021	17,350	0.15 ▲	0.86	17,200	17,900	17,150	174,130	3,021,155,500
12/10/2021	17,200	0.45 ▲	2.62	16,750	17,450	16,500	188,210	3,237,212,000
11/10/2021	16,750	0.05 ▲	0.30	16,750	17,150	16,750	161,310	2,701,942,500
08/10/2021	16,750	-0.55 ▼	-3.28	17,300	17,350	16,750	205,350	3,439,612,500
07/10/2021	17,300	0.05 ▲	0.29	17,300	17,700	17,200	147,630	2,553,999,000
06/10/2021	17,300	0.10 ▲	0.58	17,200	17,550	17,000	115,170	1,992,441,000
05/10/2021	17,200	0.20 ▲	1.16	17,000	17,600	16,100	290,760	5,001,072,000
04/10/2021	17,000	-0.70 ▼	-4.12	17,700	17,800	16,500	410,650	6,981,050,000
01/10/2021	17,700	-1.00 ▼	-5.65	18,700	19,800	17,700	298,950	5,291,415,000
30/09/2021	18,700	1.20 ▲	6.42	17,500	18,700	18,000	135,230	2,528,801,000
29/09/2021	17,500	-1.05 ▼	-6.00	18,550	19,050	17,300	669,910	11,723,425,000
28/09/2021	18,550	-1.35 ▼	-7.28	19,900	18,550	18,550	14,720	273,056,000
27/09/2021	19,900	-1.45 ▼	-7.29	21,350	19,900	19,900	33,250	661,675,000
26/09/2021	21,350	-1.60 ▼	-7.49	22,950	21,350	21,350	59,240	1,264,774,000
24/09/2021	21,350	-1.60 ▼	-7.49	22,950	21,350	21,350	59,240	1,264,774,000
23/09/2021	22,950	-1.70 ▼	-7.41	24,650	23,900	22,950	298,230	6,844,378,500
22/09/2021	24,650	-1.85 ▼	-7.51	26,500	26,400	24,650	485,140	11,958,701,000
21/09/2021	26,500	0.20 ▲	0.75	26,500	27,400	25,350	218,340	5,786,010,000
20/09/2021	26,500	1.70 ▲	6.42	24,800	26,500	25,000	502,800	13,324,200,000
17/09/2021	24,800	-1.85 ▼	-7.46	26,650	26,650	24,800	601,910	14,927,368,000
16/09/2021	26,650	-2.00 ▼	-7.50	28,650	30,000	26,650	712,280	18,982,262,000
15/09/2021	28,650	1.85 ▲	6.46	26,800	28,650	26,000	320,910	9,194,071,500
14/09/2021	26,800	1.75 ▲	6.53	25,050	26,800	25,300	500,540	13,414,472,000
13/09/2021	25,050	1.60 ▲	6.39	23,450	25,050	25,050	178,710	4,476,685,500
11/09/2021	23,450	1.50 ▲	6.40	21,950	23,450	23,300	162,120	3,801,714,000
10/09/2021	23,450	1.50 ▲	6.40	21,950	23,450	23,300	162,120	3,801,714,000
09/09/2021	21,950	1.40 ▲	6.38	20,550	21,950	20,100	495,520	10,876,664,000
08/09/2021	20,550	-0.05 ▼	-0.24	20,550	21,700	20,000	430,800	8,852,940,000
07/09/2021	20,550	1.30 ▲	6.33	19,250	20,550	19,500	485,570	9,978,463,500
06/09/2021	19,250	1.25 ▲	6.49	18,000	19,250	19,250	168,690	3,247,282,500
05/09/2021	9,940	0.22 ▲	2.21	9,720	9,750	9,640	148,010	1,471,219,400
03/09/2021	9,730	0.01 ▲	0.10	9,720	9,750	9,640	151,290	1,472,051,700
01/09/2021	18,000	1.15 ▲	6.39	16,850	18,000	16,600	391,400	7,045,200,000
31/08/2021	16,850	-0.30 ▼	-1.78	17,150	17,400	16,800	249,920	4,211,152,000
30/08/2021	17,150	0.15 ▲	0.87	17,000	17,350	16,400	222,440	3,814,846,000
27/08/2021	17,000	0.70 ▲	4.12	16,300	17,250	15,600	202,230	3,437,910,000
26/08/2021	16,300	1.05 ▲	6.44	15,250	16,300	15,400	305,430	4,978,509,000
25/08/2021	15,250	-1.10 ▼	-7.21	16,350	16,400	15,250	300,130	4,576,982,500
24/08/2021	16,350	-0.80 ▼	-4.89	17,150	18,050	16,100	378,780	6,193,053,000
23/08/2021	17,150	1.10 ▲	6.41	16,050	17,150	16,250	187,570	3,216,825,500
20/08/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,350	422,030	6,773,581,500
19/08/2021	15,000	0.95 ▲	6.33	14,050	15,000	14,200	657,660	9,864,900,000
18/08/2021	14,050	0.90 ▲	6.41	13,150	14,050	14,050	105,350	1,480,167,500
17/08/2021	13,150	0.85 ▲	6.46	12,300	13,150	13,150	83,260	1,094,869,000
16/08/2021	12,300	0.80 ▲	6.50	11,500	12,300	12,300	65,100	800,730,000
13/08/2021	11,500	0.75 ▲	6.52	10,750	11,500	10,800	617,330	7,099,295,000
12/08/2021	10,750	-0.05 ▼	-0.47	10,800	10,900	10,600	254,250	2,733,187,500
11/08/2021	10,800	0.40 ▲	3.70	10,400	10,850	10,300	359,050	3,877,740,000
10/08/2021	10,400	-0.10 ▼	-0.96	10,500	10,650	10,250	245,450	2,552,680,000
09/08/2021	10,500	0.20 ▲	1.90	10,300	10,600	10,150	228,900	2,403,450,000
06/08/2021	10,300	0.36 ▲	3.50	9,940	10,500	9,950	269,690	2,777,807,000
05/08/2021	9,940	0.04 ▲	0.40	9,900	9,940	9,780	148,010	1,471,219,400
04/08/2021	9,900	0.17 ▲	1.72	9,730	10,000	9,680	186,030	1,841,697,000
03/08/2021	9,730	0.01 ▲	0.10	9,720	9,750	9,640	151,290	1,472,051,700
02/08/2021	9,720	0.02 ▲	0.21	9,700	9,750	9,650	157,700	1,532,844,000
30/07/2021	9,700	0.01 ▲	0.10	9,690	9,780	9,650	144,680	1,403,396,000
29/07/2021	9,690	0.05 ▲	0.52	9,640	9,800	9,640	89,600	868,224,000
28/07/2021	9,640	0.08 ▲	0.83	9,560	9,790	9,490	161,070	1,552,714,800
27/07/2021	9,560	0.08 ▲	0.84	9,480	9,680	9,410	108,400	1,036,304,000
26/07/2021	9,480	-0.01 ▼	-0.11	9,480	9,700	9,210	46,290	438,829,200
23/07/2021	9,480	-0.23 ▼	-2.43	9,710	9,740	9,450	116,690	1,106,221,200
21/07/2021	9,300	-0.05 ▼	-0.54	9,350	9,500	9,260	98,620	917,166,000
20/07/2021	9,350	0.22 ▲	2.35	9,130	9,350	8,910	147,380	1,378,003,000
19/07/2021	9,130	-0.68 ▼	-7.45	9,810	9,650	9,130	176,060	1,607,427,800
17/07/2021	9,810	-0.09 ▼	-0.92	9,900	10,100	9,800	94,720	929,203,200
16/07/2021	9,810	-0.09 ▼	-0.92	9,900	10,100	9,800	94,720	929,203,200
15/07/2021	9,900	0.15 ▲	1.52	9,750	10,000	9,400	110,710	1,096,029,000
14/07/2021	9,750	-0.06 ▼	-0.62	9,810	9,980	9,550	87,020	848,445,000
13/07/2021	9,810	0.26 ▲	2.65	9,550	9,900	9,000	116,910	1,146,887,100
12/07/2021	9,550	-0.65 ▼	-6.81	10,200	10,100	9,490	218,410	2,085,815,500
10/07/2021	10,200	-0.15 ▼	-1.47	10,350	10,450	10,000	128,320	1,308,864,000
09/07/2021	10,200	-0.15 ▼	-1.47	10,350	10,450	10,000	128,320	1,308,864,000
08/07/2021	10,350	0.05 ▲	0.48	10,300	10,800	10,150	112,530	1,164,685,500
07/07/2021	10,300	0.05 ▲	0.49	10,250	10,500	9,800	181,980	1,874,394,000
06/07/2021	10,250	-0.75 ▼	-7.32	11,000	11,100	10,250	219,580	2,250,695,000
05/07/2021	11,000	-0.20 ▼	-1.82	11,200	11,200	10,800	151,480	1,666,280,000
02/07/2021	11,200	0.05 ▲	0.45	11,200	11,400	11,000	237,950	2,665,040,000
01/07/2021	11,200	0.45 ▲	4.02	10,750	11,350	10,600	356,920	3,997,504,000
30/06/2021	10,750	-0.25 ▼	-2.33	11,000	11,000	10,700	105,230	1,131,222,500
29/06/2021	11,000	0.20 ▲	1.82	10,800	11,250	10,650	362,050	3,982,550,000
28/06/2021	10,800	-0.15 ▼	-1.39	10,950	11,150	10,700	218,220	2,356,776,000
25/06/2021	10,950	0.65 ▲	5.94	10,300	11,000	10,150	260,380	2,851,161,000
24/06/2021	10,300	-0.25 ▼	-2.43	10,550	10,600	10,250	134,680	1,387,204,000
23/06/2021	10,550	-0.25 ▼	-2.37	10,800	10,950	10,400	244,260	2,576,943,000
22/06/2021	10,800	-0.05 ▼	-0.46	10,850	11,150	10,700	244,140	2,636,712,000
21/06/2021	10,850	-1.20 ▼	-11.06	10,200	10,850	10,500	238,930	2,592,390,500
18/06/2021	11,850	-0.20 ▼	-1.69	12,050	12,500	11,600	431,930	5,118,370,500
17/06/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,300	685,920	8,265,336,000
16/06/2021	11,300	-0.35 ▼	-3.10	11,650	11,750	11,150	174,590	1,972,867,000
15/06/2021	11,450	0.25 ▲	2.18	11,200	11,700	11,150	170,750	1,955,087,500
14/06/2021	11,200	0.55 ▲	4.91	10,650	11,350	10,650	401,780	4,499,936,000
11/06/2021	10,650	0.10 ▲	0.94	10,550	10,750	10,500	138,350	1,473,427,500
10/06/2021	10,550	-0.10 ▼	-0.95	10,650	10,900	10,400	153,330	1,617,631,500
09/06/2021	10,650	0.30 ▲	2.82	10,350	11,000	9,800	316,300	3,368,595,000
08/06/2021	10,350	-0.70 ▼	-6.76	11,050	11,050	10,300	277,510	2,872,228,500
07/06/2021	11,050	-0.15 ▼	-1.36	11,200	11,800	10,700	239,410	2,645,480,500
04/06/2021	11,200	0.50 ▲	4.46	10,700	11,350	10,800	436,020	4,883,424,000
03/06/2021	10,700	0.70 ▲	6.54	10,000	10,700	10,000	555,950	5,948,665,000
02/06/2021	10,000	-0.35 ▼	-3.50	10,350	10,250	9,800	252,810	2,528,100,000
01/06/2021	10,350	0.67 ▲	6.47	9,680	10,350	10,300	224,370	2,322,229,500
31/05/2021	9,680	0.63 ▲	6.51	9,050	9,680	9,300	248,900	2,409,352,000
28/05/2021	9,050	0.05 ▲	0.55	9,000	9,060	8,820	121,950	1,103,647,500
27/05/2021	9,000	-0.08 ▼	-0.89	9,080	9,200	8,890	117,560	1,058,040,000
26/05/2021	9,080	-0.12 ▼	-1.32	9,200	9,200	9,000	70,840	643,227,200
25/05/2021	9,200	0.19 ▲	2.07	9,010	9,360	8,990	126,960	1,168,032,000
24/05/2021	9,010	0.02 ▲	0.22	8,990	9,040	8,980	65,420	589,434,200
23/05/2021	8,990	0.02 ▲	0.22	8,970	9,020	8,950	65,100	585,249,000
21/05/2021	8,990	0.02 ▲	0.22	8,970	9,020	8,950	65,100	585,249,000
20/05/2021	8,970	0.17 ▲	1.90	8,800	9,040	8,670	107,660	965,710,200
19/05/2021	8,800	-0.05 ▼	-0.57	8,850	8,880	8,700	41,580	365,904,000
18/05/2021	8,850	-0.15 ▼	-1.69	9,000	9,000	8,700	59,300	524,805,000
17/05/2021	9,000	-0.03 ▼	-0.33	9,000	9,030	8,940	96,020	864,180,000
16/05/2021	9,000	0.08 ▲	0.89	8,920	9,040	8,920	83,270	749,430,000
14/05/2021	9,000	0.08 ▲	0.89	8,920	9,040	8,920	83,270	749,430,000
13/05/2021	8,920	-0.13 ▼	-1.46	9,050	9,080	8,920	84,170	750,796,400
12/05/2021	9,050	0.10 ▲	1.10	8,950	9,050	8,900	68,100	616,305,000
11/05/2021	8,950	0.01 ▲	0.11	8,940	9,050	8,910	96,680	865,286,000
10/05/2021	8,940	0.04 ▲	0.45	8,900	9,060	8,620	125,310	1,120,271,400
09/05/2021	8,900	-0.19 ▼	-2.13	9,090	9,100	8,850	114,880	1,022,432,000
07/05/2021	8,900	-0.19 ▼	-2.13	9,090	9,100	8,850	114,880	1,022,432,000
06/05/2021	9,090	-0.16 ▼	-1.76	9,250	9,340	8,990	203,190	1,846,997,100
05/05/2021	9,250	0.35 ▲	3.78	8,900	9,370	8,930	228,600	2,114,550,000
04/05/2021	8,900	-0.16 ▼	-1.80	9,060	9,000	8,780	122,920	1,093,988,000
03/05/2021	10,350	0.65 ▲	6.28	9,700	10,350	9,710	280	2,898,000
30/04/2021	9,060	0.08 ▲	0.88	8,980	9,110	8,900	85,540	774,992,400
29/04/2021	9,060	0.08 ▲	0.88	8,980	9,110	8,900	85,540	774,992,400
28/04/2021	8,980	0.14 ▲	1.56	8,840	8,990	8,800	116,360	1,044,912,800
27/04/2021	8,840	-0.19 ▼	-2.15	9,030	9,060	8,510	133,580	1,180,847,200
26/04/2021	9,030	-0.26 ▼	-2.88	9,290	9,330	8,700	58,680	529,880,400
23/04/2021	9,290	0.09 ▲	0.97	9,200	9,290	8,890	133,220	1,237,613,800
22/04/2021	9,200	-0.40 ▼	-4.35	9,600	9,600	9,200	122,550	1,127,460,000
21/04/2021	9,600	-0.20 ▼	-2.08	9,800	9,910	9,570	110,980	1,065,408,000
20/04/2021	9,600	-0.20 ▼	-2.08	9,800	9,910	9,570	110,980	1,065,408,000
19/04/2021	9,800	0.32 ▲	3.27	9,480	9,840	9,360	119,970	1,175,706,000
16/04/2021	9,480	-0.32 ▼	-3.38	9,800	9,680	9,200	140,040	1,327,579,200
15/04/2021	9,800	-0.30 ▼	-3.06	10,100	10,150	9,800	110,940	1,087,212,000
14/04/2021	10,100	0.05 ▲	0.50	10,050	10,100	9,800	129,410	1,307,041,000
13/04/2021	10,050	-0.25 ▼	-2.49	10,300	10,500	9,900	183,810	1,847,290,500
12/04/2021	10,300	0.40 ▲	3.88	9,800	10,300	9,780	252,380	2,599,514,000
09/04/2021	9,800	-0.01 ▼	-0.10	9,810	9,830	9,750	172,560	1,691,088,000
08/04/2021	9,810	0.12 ▲	1.22	9,690	9,830	9,660	125,570	1,231,841,700
07/04/2021	9,690	-0.03 ▼	-0.31	9,720	9,720	9,610	116,090	1,124,912,100
06/04/2021	9,720	-0.17 ▼	-1.75	9,890	9,900	9,650	117,200	1,139,184,000
05/04/2021	9,890	0.04 ▲	0.40	9,850	9,940	9,750	111,850	1,106,196,500
02/04/2021	9,850	0.15 ▲	1.52	9,700	10,000	9,800	247,540	2,438,269,000
01/04/2021	9,700	0.42 ▲	4.33	9,280	9,700	9,240	186,620	1,810,214,000
31/03/2021	9,280	0.05 ▲	0.54	9,230	9,400	9,200	116,690	1,082,883,200
30/03/2021	9,230	-0.06 ▼	-0.65	9,290	9,350	8,700	83,340	769,228,200
29/03/2021	9,290	0.29 ▲	3.12	9,000	9,300	8,910	100,950	937,825,500
26/03/2021	9,000	-0.12 ▼	-1.33	9,120	9,100	8,600	66,150	595,350,000
25/03/2021	9,120	0.11 ▲	1.21	9,010	9,250	8,920	96,040	875,884,800
24/03/2021	9,010	-0.32 ▼	-3.55	9,330	9,290	9,000	107,130	965,241,300
23/03/2021	9,330	-0.19 ▼	-2.04	9,520	9,520	9,180	114,520	1,068,471,600
22/03/2021	9,520	-0.12 ▼	-1.26	9,640	9,600	9,500	122,870	1,169,722,400
19/03/2021	9,640	-0.04 ▼	-0.41	9,680	9,700	9,600	73,930	712,685,200
18/03/2021	9,680	-0.02 ▼	-0.21	9,700	9,750	9,600	65,520	634,233,600
17/03/2021	9,700	0.02 ▲	0.21	9,680	9,790	9,500	105,360	1,021,992,000
16/03/2021	9,680	-0.09 ▼	-0.93	9,770	9,770	9,560	120,330	1,164,794,400
15/03/2021	9,770	-0.09 ▼	-0.92	9,860	9,900	9,770	115,750	1,130,877,500
12/03/2021	9,860	-0.04 ▼	-0.41	9,900	10,150	9,850	154,460	1,522,975,600
11/03/2021	9,900	0.20 ▲	2.02	9,700	9,990	9,680	171,050	1,693,395,000
10/03/2021	9,700	-0.07 ▼	-0.72	9,770	9,800	9,600	107,510	1,042,847,000
09/03/2021	9,770	-0.10 ▼	-1.02	9,870	9,900	9,700	114,820	1,121,791,400
08/03/2021	9,870	0.48 ▲	4.86	9,390	9,950	9,500	227,120	2,241,674,400
05/03/2021	9,390	0.05 ▲	0.53	9,340	9,400	9,260	91,660	860,687,400
04/03/2021	9,340	0.23 ▲	2.46	9,110	9,700	9,180	200,720	1,874,724,800
03/03/2021	9,110	-0.01 ▼	-0.11	9,120	9,140	9,050	70,760	644,623,600
02/03/2021	9,120	-0.06 ▼	-0.66	9,180	9,290	9,090	123,120	1,122,854,400
01/03/2021	9,180	0.49 ▲	5.34	8,690	9,200	8,680	143,930	1,321,277,400
26/02/2021	8,690	-0.10 ▼	-1.15	8,790	8,760	8,510	73,910	642,277,900
25/02/2021	8,790	-0.09 ▼	-1.02	8,880	8,880	8,700	71,170	625,584,300
24/02/2021	8,880	-0.21 ▼	-2.36	9,090	9,200	8,800	88,670	787,389,600
23/02/2021	9,090	-0.06 ▼	-0.66	9,150	9,200	8,980	91,340	830,280,600
22/02/2021	9,150	0.20 ▲	2.19	8,950	9,400	9,000	118,190	1,081,438,500
19/02/2021	8,950	0.06 ▲	0.67	8,890	8,960	8,750	104,330	933,753,500
18/02/2021	8,890	0.03 ▲	0.34	8,860	9,000	8,750	114,300	1,016,127,000
17/02/2021	8,860	0.42 ▲	4.74	8,440	8,870	8,220	90,180	798,994,800
10/02/2021	8,440	-0.03 ▼	-0.36	8,470	8,600	8,310	80,580	680,095,200
09/02/2021	8,440	-0.03 ▼	-0.36	8,470	8,600	8,310	80,580	680,095,200
08/02/2021	8,470	-0.32 ▼	-3.78	8,790	8,790	8,300	81,920	693,862,400
05/02/2021	8,790	0.08 ▲	0.91	8,710	8,950	8,450	85,770	753,918,300
05/01/2021	11,450	-0.05 ▼	-0.44	11,500	11,600	11,400	71,150	814,667,500
04/01/2021	11,500	0.05 ▲	0.43	11,450	11,900	11,450	173,800	1,998,700,000
01/01/2021	11,450	0.15 ▲	1.31	11,300	11,600	11,150	1,585,080	18,149,166,000
31/12/2020	11,450	0.15 ▲	1.31	11,300	11,600	11,150	1,585,080	18,149,166,000
30/12/2020	11,300	-0.45 ▼	-3.98	11,750	11,600	11,000	1,799,390	20,333,107,000
29/12/2020	11,750	-0.10 ▼	-0.85	11,800	12,000	11,600	132,275	1,554,231,250
28/12/2020	11,800	0.70 ▲	5.93	11,100	11,850	11,100	231,423	2,730,791,400
27/12/2020	11,100	0.70 ▲	6.31	10,400	11,100	10,000	241,774	2,683,691,400
25/12/2020	11,100	0.70 ▲	6.31	10,400	11,100	10,000	241,774	2,683,691,400
24/12/2020	10,400	-0.20 ▼	-1.92	10,600	10,850	9,900	83,147	864,728,800
23/12/2020	10,600	0.00 ■■	0.00	10,600	11,300	10,600	156,955	1,663,723,000
22/12/2020	10,600	0.70 ▲	6.60	9,940	10,600	9,940	182,711	1,936,736,600
21/12/2020	9,940	0.00 ■■	0.00	9,900	10,050	9,850	149,324	1,484,280,560
20/12/2020	9,900	-0.10 ▼	-1.01	9,990	10,150	9,800	125,062	1,238,113,800
18/12/2020	9,900	-0.10 ▼	-1.01	9,990	10,150	9,800	125,062	1,238,113,800
17/12/2020	9,990	0.00 ■■	0.00	9,990	10,000	9,870	136,599	1,364,624,010
16/12/2020	9,990	-0.20 ▼	-2.00	10,150	10,250	9,990	123,572	1,234,484,280
15/12/2020	10,150	0.20 ▲	1.97	9,930	10,200	9,930	131,028	1,329,934,200
14/12/2020	9,930	-0.10 ▼	-1.01	9,990	10,200	9,900	111,972	1,111,881,960
13/12/2020	9,990	0.00 ■■	0.00	10,000	10,000	9,900	92,719	926,262,810
11/12/2020	9,990	0.00 ■■	0.00	10,000	10,000	9,900	92,719	926,262,810
10/12/2020	10,000	-0.20 ▼	-2.00	10,200	10,400	10,000	127,722	1,277,220,000
09/12/2020	10,200	0.30 ▲	2.94	9,900	10,300	10,000	102,401	1,044,490,200
08/12/2020	9,900	0.00 ■■	0.00	9,900	9,990	9,840	111,083	1,099,721,700
07/12/2020	9,900	-0.10 ▼	-1.01	9,980	10,200	9,890	112,546	1,114,205,400
04/12/2020	10,050	0.10 ▲	1.00	10,000	10,200	9,800	368,260	3,701,013,000
03/12/2020	10,000	0.00 ■■	0.00	10,000	10,300	10,000	119,185	1,191,850,000
02/12/2020	10,000	-0.30 ▼	-3.00	10,300	10,300	9,900	78,924	789,240,000
01/12/2020	10,300	0.00 ■■	0.00	10,300	10,300	9,960	79,159	815,337,700
30/11/2020	10,650	0.10 ▲	0.94	10,550	10,800	10,600	647,910	6,900,241,500
27/11/2020	10,650	0.10 ▲	0.94	10,550	10,800	10,600	647,910	6,900,241,500
26/11/2020	10,550	0.58 ▲	5.50	9,970	10,550	10,000	1,087,470	11,472,808,500
25/11/2020	9,970	0.17 ▲	1.71	9,800	10,000	9,800	585,340	5,835,839,800
24/11/2020	9,800	-0.04 ▼	-0.41	9,800	9,800	9,490	895,730	8,778,154,000
23/11/2020	9,800	-0.11 ▼	-1.12	9,910	10,000	9,800	610,840	5,986,232,000
20/11/2020	9,910	0.00 ■■	0.00	9,910	10,000	9,900	92,541	917,081,310
19/11/2020	9,910	-0.10 ▼	-1.01	9,980	10,100	9,900	93,500	926,585,000
18/11/2020	9,980	-0.02 ▼	-0.20	10,000	10,000	9,800	807,760	8,061,444,800
17/11/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,700	101,435	1,014,350,000
16/11/2020	9,900	-0.10 ▼	-1.01	10,000	10,200	9,900	80,238	794,356,200
15/11/2020	10,000	-0.20 ▼	-2.00	10,200	10,100	9,910	89,329	893,290,000
13/11/2020	10,000	-0.20 ▼	-2.00	10,200	10,100	9,910	89,329	893,290,000
12/11/2020	10,200	0.00 ■■	0.00	10,200	10,400	9,950	84,743	864,378,600
11/11/2020	10,200	0.00 ■■	0.00	10,200	10,300	9,950	113,720	1,159,944,000
10/11/2020	10,200	-0.10 ▼	-0.98	10,250	10,400	10,100	63,420	646,884,000
09/11/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,100	65,995	676,448,750
08/11/2020	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	50,820	518,364,000
06/11/2020	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	50,820	518,364,000
05/11/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,250	62,230	640,969,000
04/11/2020	10,400	0.10 ▲	0.96	10,300	10,400	10,200	71,969	748,477,600
03/11/2020	10,300	0.10 ▲	0.97	10,200	10,300	10,200	56,838	585,431,400
02/11/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,100	69,377	707,645,400
30/10/2020	10,100	0.00 ■■	0.00	10,100	10,150	9,900	70,613	713,191,300
29/10/2020	10,100	0.00 ■■	0.00	10,100	10,100	9,760	61,976	625,957,600
28/10/2020	10,100	0.00 ■■	0.00	10,100	10,100	9,700	83,090	839,209,000
27/10/2020	10,100	-0.10 ▼	-0.99	10,150	10,200	9,900	85,919	867,781,900
26/10/2020	10,150	0.00 ■■	0.00	10,200	10,250	10,000	78,726	799,068,900
25/10/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,150	101,762	1,037,972,400
23/10/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,150	101,762	1,037,972,400
22/10/2020	10,100	-0.20 ▼	-1.98	10,250	10,250	10,050	72,467	731,916,700
21/10/2020	10,250	0.20 ▲	1.95	10,100	10,250	10,050	71,377	731,614,250
20/10/2020	10,100	-0.20 ▼	-1.98	10,300	10,300	10,050	61,039	616,493,900
19/10/2020	10,300	0.00 ■■	0.00	10,350	10,400	10,300	85,919	884,965,700
18/10/2020	10,350	0.00 ■■	0.00	10,350	10,500	10,300	66,975	693,191,250
16/10/2020	10,350	0.00 ■■	0.00	10,350	10,500	10,300	66,975	693,191,250
15/10/2020	10,350	-0.05 ▼	-0.48	10,400	10,400	10,200	843,610	8,731,363,500
14/10/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,300	66,457	691,152,800
13/10/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,300	54,587	567,704,800
12/10/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,200	83,034	863,553,600
11/10/2020	10,400	0.00 ■■	0.00	10,400	10,550	10,350	79,561	827,434,400
09/10/2020	10,400	0.00 ■■	0.00	10,400	10,550	10,350	79,561	827,434,400
08/10/2020	10,400	-0.30 ▼	-2.88	10,700	10,750	10,200	94,374	981,489,600
07/10/2020	10,700	-0.20 ▼	-1.87	10,900	11,050	10,700	112,967	1,208,746,900
06/10/2020	10,900	0.10 ▲	0.92	10,800	11,050	10,800	68,943	751,478,700
05/10/2020	10,800	0.50 ▲	4.63	10,300	10,900	10,350	106,430	1,149,444,000
04/10/2020	10,300	0.20 ▲	1.94	10,150	10,350	10,150	82,533	850,089,900
02/10/2020	10,300	0.20 ▲	1.94	10,150	10,350	10,150	82,533	850,089,900
01/10/2020	10,150	0.00 ■■	0.00	10,150	10,200	10,000	133,809	1,358,161,350
30/09/2020	10,150	0.00 ■■	0.00	10,150	10,200	9,800	103,278	1,048,271,700
29/09/2020	10,150	-0.20 ▼	-1.97	10,300	10,350	10,100	71,996	730,759,400
28/09/2020	10,300	0.00 ■■	0.00	10,350	10,400	10,150	80,549	829,654,700
25/09/2020	10,350	-0.10 ▼	-0.97	10,400	10,400	10,100	90,705	938,796,750
24/09/2020	10,400	0.00 ■■	0.00	10,400	10,400	9,800	110,023	1,144,239,200
23/09/2020	10,400	-0.10 ▼	-0.96	10,500	10,600	10,150	104,442	1,086,196,800
22/09/2020	10,500	-0.20 ▼	-1.90	10,650	10,650	10,200	67,180	705,390,000
21/09/2020	10,650	0.10 ▲	0.94	10,600	10,900	10,600	64,586	687,840,900
18/09/2020	10,600	-0.20 ▼	-1.89	10,800	10,800	10,600	62,422	661,673,200
17/09/2020	10,800	0.00 ■■	0.00	10,850	10,850	10,600	96,196	1,038,916,800
16/09/2020	10,850	-0.10 ▼	-0.92	10,950	11,000	10,600	113,506	1,231,540,100
15/09/2020	10,950	0.00 ■■	0.00	10,950	11,100	10,800	84,483	925,088,850
14/09/2020	10,950	0.10 ▲	0.91	10,850	11,050	10,800	80,109	877,193,550
11/09/2020	10,850	-0.10 ▼	-0.92	10,900	11,100	10,700	92,304	1,001,498,400
10/09/2020	10,900	0.00 ■■	0.00	10,900	11,050	10,850	64,584	703,965,600
09/09/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,750	706,180	7,697,362,000
08/09/2020	11,000	0.10 ▲	0.91	10,950	11,000	10,700	63,863	702,493,000
07/09/2020	10,950	-0.30 ▼	-2.74	11,200	11,400	10,900	73,198	801,518,100
04/09/2020	11,200	-0.10 ▼	-0.89	11,250	11,300	10,700	79,559	891,060,800
03/09/2020	11,250	-0.40 ▼	-3.56	11,600	11,600	11,100	80,424	904,770,000
02/09/2020	11,600	-0.40 ▼	-3.45	12,000	12,100	11,400	73,328	850,604,800
01/09/2020	11,600	-0.40 ▼	-3.45	12,000	12,100	11,400	73,328	850,604,800
31/08/2020	12,000	0.20 ▲	1.67	11,800	12,100	11,800	111,457	1,337,484,000
28/08/2020	11,800	0.40 ▲	3.39	11,400	12,150	11,400	108,877	1,284,748,600
27/08/2020	11,400	0.20 ▲	1.75	11,200	11,400	11,200	145,920	1,663,488,000
26/08/2020	11,200	-0.30 ▼	-2.68	11,500	11,500	11,150	73,182	819,638,400
25/08/2020	11,500	0.00 ■■	0.00	11,500	11,800	11,400	56,476	649,474,000
24/08/2020	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	50,792	584,108,000
21/08/2020	11,600	0.10 ▲	0.86	11,500	11,600	11,450	37,929	439,976,400
20/08/2020	11,500	0.20 ▲	1.74	11,300	11,700	11,350	85,696	985,504,000
19/08/2020	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	67,962	767,970,600
18/08/2020	11,400	-0.20 ▼	-1.75	11,600	11,700	11,200	115,655	1,318,467,000
17/08/2020	11,600	-0.10 ▼	-0.86	11,700	11,800	11,500	82,786	960,317,600
14/08/2020	11,700	0.00 ■■	0.00	11,700	11,800	11,500	209,089	2,446,341,300
13/08/2020	11,700	0.50 ▲	4.27	11,200	11,800	11,150	100,687	1,178,037,900
12/08/2020	11,200	-0.30 ▼	-2.68	11,500	11,700	11,100	71,160	796,992,000
11/08/2020	11,500	-0.60 ▼	-5.22	12,100	12,200	11,500	76,844	883,706,000
10/08/2020	12,100	0.20 ▲	1.65	11,900	12,100	11,900	140,215	1,696,601,500
07/08/2020	11,900	-0.40 ▼	-3.36	12,300	12,400	11,900	179,847	2,140,179,300
06/08/2020	12,300	0.30 ▲	2.44	12,000	12,800	11,900	108,155	1,330,306,500
05/08/2020	12,000	0.10 ▲	0.83	11,900	12,250	12,000	63,569	762,828,000
04/08/2020	11,900	0.10 ▲	0.84	11,800	12,000	11,700	85,986	1,023,233,400
03/08/2020	11,800	0.20 ▲	1.69	11,650	11,950	11,600	106,258	1,253,844,400
31/07/2020	11,650	0.60 ▲	5.15	11,100	11,850	10,350	59,351	691,439,150
30/07/2020	11,100	-0.50 ▼	-4.50	11,600	11,750	10,900	49,363	547,929,300
29/07/2020	11,600	-0.90 ▼	-7.76	12,450	12,300	11,600	31,033	359,982,800
28/07/2020	12,450	0.80 ▲	6.43	11,650	12,450	10,850	73,769	918,424,050
27/07/2020	11,650	-0.90 ▼	-7.73	12,500	12,550	11,650	54,652	636,695,800
26/07/2020	12,500	-0.30 ▼	-2.40	12,800	13,400	12,400	76,184	952,300,000
24/07/2020	12,500	-0.30 ▼	-2.40	12,800	13,400	12,400	76,184	952,300,000
23/07/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,000	83,720	1,071,616,000
22/07/2020	12,000	0.40 ▲	3.33	11,550	12,000	11,700	39,564	474,768,000
21/07/2020	11,550	0.10 ▲	0.87	11,500	11,700	11,500	66,893	772,614,150
20/07/2020	11,500	0.80 ▲	6.96	10,750	11,500	10,900	104,532	1,202,118,000
19/07/2020	10,750	0.70 ▲	6.51	10,050	10,750	10,200	117,896	1,267,382,000
17/07/2020	10,750	0.70 ▲	6.51	10,050	10,750	10,200	117,896	1,267,382,000
16/07/2020	10,050	0.30 ▲	2.99	9,790	10,100	9,830	76,296	766,774,800
15/07/2020	9,790	0.00 ■■	0.00	9,790	9,950	9,790	82,553	808,193,870
14/07/2020	9,790	0.10 ▲	1.02	9,700	9,900	9,750	72,481	709,588,990
13/07/2020	9,700	0.30 ▲	3.09	9,450	9,700	9,450	81,364	789,230,800
12/07/2020	9,450	0.00 ■■	0.00	9,400	9,500	9,400	117,862	1,113,795,900
10/07/2020	9,450	0.00 ■■	0.00	9,400	9,500	9,400	117,862	1,113,795,900
09/07/2020	9,400	0.10 ▲	1.06	9,260	9,400	9,270	86,238	810,637,200
08/07/2020	9,260	0.10 ▲	1.08	9,200	9,350	9,150	80,961	749,698,860
07/07/2020	9,200	0.10 ▲	1.09	9,100	9,300	8,900	83,689	769,938,800
06/07/2020	9,100	0.00 ■■	0.00	9,100	9,200	8,800	68,818	626,243,800
05/07/2020	9,100	0.20 ▲	2.20	8,950	9,300	8,960	71,475	650,422,500
03/07/2020	9,100	0.20 ▲	2.20	8,950	9,300	8,960	71,475	650,422,500
02/07/2020	8,950	0.30 ▲	3.35	8,700	9,000	8,700	70,471	630,715,450
01/07/2020	8,700	0.40 ▲	4.60	8,340	8,900	8,300	89,499	778,641,300
30/06/2020	8,340	-0.30 ▼	-3.60	8,680	9,000	8,200	57,956	483,353,040
29/06/2020	8,680	-0.30 ▼	-3.46	8,990	9,000	8,600	60,554	525,608,720
28/06/2020	8,990	-0.11 ▼	-1.22	9,100	9,600	8,810	628,790	5,652,822,100
26/06/2020	8,990	-0.11 ▼	-1.22	9,100	9,600	8,810	628,790	5,652,822,100
25/06/2020	9,100	-0.10 ▼	-1.10	9,150	9,250	9,050	66,311	603,430,100
24/06/2020	9,150	0.10 ▲	1.09	9,100	9,300	8,900	63,199	578,270,850
23/06/2020	9,100	0.10 ▲	1.10	9,010	9,310	8,900	74,667	679,469,700
22/06/2020	9,010	0.00 ■■	0.00	9,010	9,200	8,800	48,814	439,814,140
19/06/2020	9,010	0.00 ■■	0.00	9,000	9,150	8,700	42,386	381,897,860
18/06/2020	9,000	-0.30 ▼	-3.33	9,300	9,300	8,900	51,813	466,317,000
17/06/2020	9,300	0.32 ▲	3.44	8,980	9,350	9,100	777,530	7,231,029,000
16/06/2020	8,980	0.60 ▲	6.68	8,400	8,980	8,320	81,161	728,825,780
15/06/2020	8,400	-0.40 ▼	-4.76	8,800	8,800	8,300	53,642	450,592,800
14/06/2020	8,800	-0.30 ▼	-3.41	9,110	9,200	8,550	29,881	262,952,800
12/06/2020	8,800	-0.30 ▼	-3.41	9,110	9,200	8,550	29,881	262,952,800
11/06/2020	9,110	-0.50 ▼	-5.49	9,590	9,500	9,100	97,674	889,810,140
10/06/2020	9,590	-0.10 ▼	-1.04	9,660	9,700	9,500	58,987	565,685,330
09/06/2020	9,750	0.20 ▲	2.05	9,540	9,800	9,600	79,329	773,457,750
08/06/2020	9,540	0.60 ▲	6.29	8,920	9,540	8,920	84,742	808,438,680
06/06/2020	8,920	0.00 ■■	0.00	8,920	9,000	8,800	124,284	1,108,613,280
05/06/2020	8,920	0.00 ■■	0.00	8,920	9,000	8,800	124,284	1,108,613,280
04/06/2020	8,920	0.00 ■■	0.00	8,880	9,150	8,920	79,793	711,753,560
03/06/2020	8,880	0.00 ■■	0.00	8,900	8,900	8,810	74,941	665,476,080
02/06/2020	8,900	-0.20 ▼	-2.25	9,100	9,150	8,900	122,556	1,090,748,400
01/06/2020	9,100	0.20 ▲	2.20	8,900	9,150	8,920	96,807	880,943,700
31/05/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,800	74,934	666,912,600
29/05/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,800	74,934	666,912,600
28/05/2020	8,800	-0.10 ▼	-1.14	8,890	8,850	8,770	76,904	676,755,200
27/05/2020	8,890	-0.10 ▼	-1.12	8,950	9,000	8,840	66,894	594,687,660
26/05/2020	8,950	0.00 ■■	0.00	8,900	9,010	8,890	78,741	704,731,950
25/05/2020	8,900	0.00 ■■	0.00	8,860	8,900	8,700	101,271	901,311,900
24/05/2020	8,860	-0.10 ▼	-1.13	8,950	9,000	8,800	89,147	789,842,420
22/05/2020	8,860	-0.10 ▼	-1.13	8,950	9,000	8,800	89,147	789,842,420
21/05/2020	8,950	0.10 ▲	1.12	8,800	8,960	8,850	87,567	783,724,650
20/05/2020	8,800	-0.20 ▼	-2.27	9,000	9,050	8,800	93,648	824,102,400
19/05/2020	9,000	0.00 ■■	0.00	9,020	9,070	9,000	65,382	588,438,000
18/05/2020	9,020	-0.10 ▼	-1.11	9,100	9,120	8,900	63,865	576,062,300
17/05/2020	9,100	0.00 ■■	0.00	9,100	9,250	9,010	91,584	833,414,400
15/05/2020	9,100	0.00 ■■	0.00	9,100	9,250	9,010	91,584	833,414,400
14/05/2020	9,100	-0.10 ▼	-1.10	9,220	9,250	9,100	65,976	600,381,600
13/05/2020	9,220	0.00 ■■	0.00	9,220	9,230	9,180	83,308	768,099,760
12/05/2020	9,220	0.00 ■■	0.00	9,260	9,300	9,200	67,332	620,801,040
11/05/2020	9,260	0.00 ■■	0.00	9,250	9,300	9,250	80,605	746,402,300
10/05/2020	9,250	0.10 ▲	1.08	9,190	9,300	9,100	88,557	819,152,250
08/05/2020	9,250	0.10 ▲	1.08	9,190	9,300	9,100	88,557	819,152,250
07/05/2020	9,190	0.10 ▲	1.09	9,100	9,190	8,900	149,451	1,373,454,690
06/05/2020	9,100	0.00 ■■	0.00	9,090	9,100	8,800	103,650	943,215,000
05/05/2020	9,090	0.00 ■■	0.00	9,090	9,090	8,910	107,595	978,038,550
04/05/2020	9,090	0.00 ■■	0.00	9,100	9,150	9,000	55,233	502,067,970
01/05/2020	9,100	0.20 ▲	2.20	8,900	9,400	9,100	78,104	710,746,400
30/04/2020	9,100	0.20 ▲	2.20	8,900	9,400	9,100	78,104	710,746,400
29/04/2020	9,100	0.20 ▲	2.20	8,900	9,400	9,100	78,104	710,746,400
28/04/2020	8,900	-0.10 ▼	-1.12	9,040	9,100	8,700	75,431	671,335,900
27/04/2020	9,040	0.00 ■■	0.00	9,040	9,250	9,040	85,241	770,578,640
26/04/2020	9,040	-0.30 ▼	-3.32	9,350	9,450	9,000	70,065	633,387,600
24/04/2020	9,040	-0.30 ▼	-3.32	9,350	9,450	9,000	70,065	633,387,600
23/04/2020	9,350	0.10 ▲	1.07	9,250	9,500	9,250	46,866	438,197,100
22/04/2020	9,250	0.10 ▲	1.08	9,130	9,250	9,110	67,003	619,777,750
21/04/2020	9,130	-0.10 ▼	-1.10	9,200	9,300	9,100	47,798	436,395,740
20/04/2020	9,200	0.00 ■■	0.00	9,150	9,300	9,100	67,290	619,068,000
19/04/2020	9,150	0.00 ■■	0.00	9,150	9,200	9,100	60,068	549,622,200
17/04/2020	9,150	0.00 ■■	0.00	9,150	9,200	9,100	60,068	549,622,200
16/04/2020	9,150	-0.10 ▼	-1.09	9,220	9,300	9,000	58,310	533,536,500
15/04/2020	9,220	-0.20 ▼	-2.17	9,410	9,500	9,220	46,641	430,030,020
14/04/2020	9,410	0.00 ■■	0.00	9,400	9,450	9,310	44,449	418,265,090
13/04/2020	9,400	0.20 ▲	2.13	9,200	9,520	9,270	67,428	633,823,200
12/04/2020	9,200	0.10 ▲	1.09	9,050	9,200	9,100	52,715	484,978,000
10/04/2020	9,200	0.10 ▲	1.09	9,050	9,200	9,100	52,715	484,978,000
09/04/2020	9,050	0.30 ▲	3.31	8,750	9,050	8,800	61,080	552,774,000
08/04/2020	8,750	0.20 ▲	2.29	8,600	8,790	8,650	92,809	812,078,750
07/04/2020	8,600	0.20 ▲	2.33	8,400	8,600	8,440	175,916	1,512,877,600
06/04/2020	8,400	0.20 ▲	2.38	8,210	8,500	8,250	106,927	898,186,800
03/04/2020	8,210	0.10 ▲	1.22	8,090	8,300	8,100	104,361	856,803,810
02/04/2020	8,090	0.10 ▲	1.24	8,030	8,200	7,900	64,757	523,884,130
01/04/2020	8,090	0.10 ▲	1.24	8,030	8,200	7,900	64,757	523,884,130
31/03/2020	8,030	0.00 ■■	0.00	8,000	8,100	7,600	68,823	552,648,690
30/03/2020	8,000	-0.50 ▼	-6.25	8,500	8,550	8,000	52,133	417,064,000
29/03/2020	8,500	-0.10 ▼	-1.18	8,600	8,710	8,300	62,480	531,080,000
27/03/2020	8,500	-0.10 ▼	-1.18	8,600	8,710	8,300	62,480	531,080,000
26/03/2020	8,600	0.10 ▲	1.16	8,500	8,700	8,400	95,176	818,513,600
25/03/2020	8,500	0.30 ▲	3.53	8,250	8,500	8,200	138,232	1,174,972,000
24/03/2020	8,250	0.40 ▲	4.85	7,900	8,380	7,910	101,530	837,622,500
23/03/2020	7,900	-0.40 ▼	-5.06	8,300	8,300	7,900	100,028	790,221,200
22/03/2020	8,300	0.00 ■■	0.00	8,300	8,300	7,900	96,842	803,788,600
20/03/2020	8,300	0.00 ■■	0.00	8,300	8,300	7,900	96,842	803,788,600
19/03/2020	8,300	-0.30 ▼	-3.61	8,600	8,600	8,030	61,777	512,749,100
18/03/2020	8,600	-0.10 ▼	-1.16	8,740	8,800	8,500	59,262	509,653,200
17/03/2020	8,740	-0.10 ▼	-1.14	8,880	8,880	8,500	82,353	719,765,220
16/03/2020	8,880	-0.12 ▼	-1.35	9,000	9,050	8,700	636,520	5,652,297,600
14/03/2020	9,000	0.08 ▲	0.89	8,920	9,000	8,700	359,520	3,235,680,000
13/03/2020	9,000	0.08 ▲	0.89	8,920	9,000	8,700	359,520	3,235,680,000
12/03/2020	8,920	-0.48 ▼	-5.38	9,400	9,400	8,910	323,320	2,884,014,400
11/03/2020	9,400	-0.16 ▼	-1.70	9,560	9,600	9,000	337,370	3,171,278,000
10/03/2020	9,560	0.00 ■■	0.00	9,580	9,600	9,100	19,800	189,288,000
09/03/2020	9,580	-0.30 ▼	-3.13	9,850	9,900	9,300	22,432	214,898,560
07/03/2020	9,850	0.00 ■■	0.00	9,800	9,900	9,800	53,785	529,782,250
06/03/2020	9,850	0.00 ■■	0.00	9,800	9,900	9,800	53,785	529,782,250
05/03/2020	9,800	0.00 ■■	0.00	9,800	10,000	9,700	57,545	563,941,000
04/03/2020	9,800	0.10 ▲	1.02	9,670	9,800	9,500	71,780	703,444,000
03/03/2020	9,670	0.10 ▲	1.03	9,600	9,710	9,500	65,535	633,723,450
02/03/2020	9,600	0.10 ▲	1.04	9,490	9,600	9,300	60,775	583,440,000
28/02/2020	9,490	-0.30 ▼	-3.16	9,750	9,750	9,400	56,786	538,899,140
27/02/2020	9,750	0.00 ■■	0.00	9,720	9,890	9,720	69,788	680,433,000
26/02/2020	9,720	-0.10 ▼	-1.03	9,800	9,900	9,610	67,362	654,758,640
25/02/2020	9,800	-0.20 ▼	-2.04	9,990	10,050	9,800	80,336	787,292,800
24/02/2020	9,990	-0.40 ▼	-4.00	10,350	10,100	9,900	62,542	624,794,580
21/02/2020	10,350	-0.20 ▼	-1.93	10,550	10,650	10,350	78,395	811,388,250
20/02/2020	10,550	0.10 ▲	0.95	10,500	10,600	10,300	67,880	716,134,000
19/02/2020	10,500	-0.20 ▼	-1.90	10,700	10,900	10,500	67,031	703,825,500
18/02/2020	10,700	-0.60 ▼	-5.61	11,300	11,300	10,700	60,966	652,336,200
17/02/2020	11,300	0.50 ▲	4.42	10,800	11,300	10,700	49,460	558,898,000
15/02/2020	10,800	-0.20 ▼	-1.85	11,000	11,000	10,550	77,484	836,827,200
14/02/2020	10,800	-0.20 ▼	-1.85	11,000	11,000	10,550	77,484	836,827,200
13/02/2020	11,000	0.00 ■■	0.00	11,000	11,350	10,800	51,232	563,552,000
12/02/2020	11,000	-0.40 ▼	-3.64	11,350	11,400	11,000	57,811	635,921,000
11/02/2020	11,350	0.30 ▲	2.64	11,100	11,400	11,100	45,986	521,941,100
10/02/2020	11,100	-0.20 ▼	-1.80	11,250	11,250	10,900	69,677	773,414,700
09/02/2020	11,250	-0.60 ▼	-5.33	11,850	11,900	11,100	68,591	771,648,750
07/02/2020	11,250	-0.60 ▼	-5.33	11,850	11,900	11,100	68,591	771,648,750
06/02/2020	11,850	0.40 ▲	3.38	11,400	11,850	11,300	45,991	544,993,350
05/02/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,900	67,327	767,527,800
04/02/2020	10,700	0.70 ▲	6.54	10,000	10,700	9,900	68,274	730,531,800
03/02/2020	10,000	-0.40 ▼	-4.00	10,350	10,050	9,750	51,980	519,800,000
02/02/2020	10,350	-0.20 ▼	-1.93	10,550	10,800	10,000	65,584	678,794,400
31/01/2020	10,350	-0.20 ▼	-1.93	10,550	10,800	10,000	65,584	678,794,400
30/01/2020	10,550	0.00 ■■	0.00	10,550	11,250	10,550	84,918	895,884,900
29/01/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,610	68,118	718,644,900
28/01/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,610	68,118	718,644,900
27/01/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,610	68,118	718,644,900
26/01/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,610	68,118	718,644,900
24/01/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,610	68,118	718,644,900
23/01/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,610	68,118	718,644,900
22/01/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,610	68,118	718,644,900
21/01/2020	9,900	0.10 ▲	1.01	9,800	9,990	9,700	843,330	8,348,967,000
20/01/2020	9,800	-0.10 ▼	-1.02	9,800	9,900	9,610	432,420	4,237,716,000
17/01/2020	9,800	-0.10 ▼	-1.02	9,800	9,800	9,600	694,330	6,804,434,000
16/01/2020	9,800	-0.10 ▼	-1.02	9,900	9,990	9,720	607,990	5,958,302,000
15/01/2020	9,900	0.01 ▲	0.10	9,890	9,990	9,800	743,020	7,355,898,000
14/01/2020	9,890	0.09 ▲	0.91	9,800	9,990	9,800	649,020	6,418,807,800
13/01/2020	9,800	0.00 ■■	0.00	9,770	9,800	9,700	71,561	701,297,800
10/01/2020	9,770	0.10 ▲	1.02	9,700	9,800	9,700	116,649	1,139,660,730
09/01/2020	9,700	-0.10 ▼	-1.03	9,770	9,800	9,700	78,022	756,813,400
08/01/2020	9,770	0.00 ■■	0.00	9,790	9,800	9,700	48,406	472,926,620
07/01/2020	9,790	0.00 ■■	0.00	9,790	9,800	9,700	39,862	390,248,980
06/01/2020	9,790	0.00 ■■	0.00	9,750	9,790	9,510	49,370	483,332,300
03/01/2020	9,750	-0.20 ▼	-2.05	9,900	10,000	9,700	43,259	421,775,250
02/01/2020	9,900	0.20 ▲	2.02	9,660	9,900	9,650	33,291	329,580,900
31/12/2019	9,660	0.20 ▲	2.07	9,500	9,700	9,600	35,309	341,084,940
30/12/2019	9,500	-0.20 ▼	-2.11	9,680	9,700	9,500	52,028	494,266,000
28/12/2019	9,680	0.00 ■■	0.00	9,700	9,800	9,600	72,171	698,615,280
27/12/2019	9,680	0.00 ■■	0.00	9,700	9,800	9,600	72,171	698,615,280
26/12/2019	9,700	0.00 ■■	0.00	9,700	9,800	9,700	49,998	484,980,600
25/12/2019	9,700	0.00 ■■	0.00	9,700	9,900	9,650	36,776	356,727,200
24/12/2019	9,700	-0.20 ▼	-2.06	9,850	9,850	9,700	56,588	548,903,600
23/12/2019	9,850	0.00 ■■	0.00	9,850	9,950	9,750	44,737	440,659,450
21/12/2019	9,850	0.25 ▲	2.54	9,600	9,890	9,620	372,310	3,667,253,500
20/12/2019	9,850	0.25 ▲	2.54	9,600	9,890	9,620	372,310	3,667,253,500
19/12/2019	9,600	-0.10 ▼	-1.04	9,700	9,700	9,510	32,595	312,912,000
18/12/2019	9,700	-0.10 ▼	-1.03	9,840	10,000	9,700	31,192	302,562,400
17/12/2019	9,840	-0.10 ▼	-1.02	9,970	9,970	9,760	36,184	356,050,560
16/12/2019	9,970	0.00 ■■	0.00	9,970	9,970	9,800	38,435	383,196,950
14/12/2019	9,970	0.10 ▲	1.00	9,900	9,970	9,750	32,312	322,150,640
13/12/2019	9,970	0.10 ▲	1.00	9,900	9,970	9,750	32,312	322,150,640
12/12/2019	9,900	-0.10 ▼	-1.01	9,990	9,990	9,900	54,111	535,698,900
11/12/2019	9,990	0.10 ▲	1.00	9,890	9,990	9,800	72,233	721,607,670
10/12/2019	9,890	0.10 ▲	1.01	9,800	9,900	9,710	53,096	525,119,440
09/12/2019	9,800	-0.10 ▼	-1.02	9,900	10,000	9,800	59,208	580,238,400
07/12/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,810	97,966	969,863,400
06/12/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,810	97,966	969,863,400
05/12/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,700	89,921	890,217,900
04/12/2019	9,900	0.00 ■■	0.00	9,890	9,900	9,700	84,726	838,787,400
03/12/2019	9,890	0.20 ▲	2.02	9,700	9,890	9,600	51,929	513,577,810
02/12/2019	9,700	0.00 ■■	0.00	9,690	9,900	9,650	100,383	973,715,100
29/11/2019	9,690	0.00 ■■	0.00	9,690	9,700	9,600	68,871	667,359,990
28/11/2019	9,690	-0.10 ▼	-1.03	9,740	9,700	9,600	49,604	480,662,760
27/11/2019	9,740	0.00 ■■	0.00	9,760	9,760	9,600	49,116	478,389,840
26/11/2019	9,760	0.10 ▲	1.02	9,700	9,760	9,650	51,690	504,494,400
25/11/2019	9,700	0.00 ■■	0.00	9,700	9,750	9,500	43,922	426,043,400
23/11/2019	9,700	0.00 ■■	0.00	9,710	9,770	9,550	49,599	481,110,300
22/11/2019	9,700	0.00 ■■	0.00	9,710	9,770	9,550	49,599	481,110,300
21/11/2019	9,710	-0.10 ▼	-1.03	9,790	9,790	9,700	50,783	493,102,930
20/11/2019	9,790	0.00 ■■	0.00	9,790	9,790	9,650	53,749	526,202,710
19/11/2019	9,790	0.00 ■■	0.00	9,790	9,850	9,610	59,649	583,963,710
18/11/2019	9,790	-0.20 ▼	-2.04	10,000	9,850	9,650	59,548	582,974,920
15/11/2019	10,000	0.30 ▲	3.00	9,680	10,000	9,600	82,095	820,950,000
14/11/2019	9,680	-0.20 ▼	-2.07	9,840	9,900	9,600	58,703	568,245,040
13/11/2019	9,840	-0.20 ▼	-2.03	10,000	9,900	9,620	75,733	745,212,720
12/11/2019	10,000	0.30 ▲	3.00	9,700	10,000	9,700	35,856	358,560,000
11/11/2019	9,700	-0.40 ▼	-4.12	10,100	10,800	9,650	84,907	823,597,900
08/11/2019	10,100	0.60 ▲	5.94	9,500	10,100	9,200	46,675	471,417,500
07/11/2019	9,500	0.00 ■■	0.00	9,490	9,600	9,300	41,234	391,723,000
06/11/2019	9,490	0.40 ▲	4.21	9,050	9,490	8,900	40,024	379,827,760
05/11/2019	9,050	0.10 ▲	1.10	8,980	9,200	8,950	66,756	604,141,800
04/11/2019	8,980	0.20 ▲	2.23	8,760	9,000	8,760	69,709	625,986,820
01/11/2019	8,760	0.60 ▲	6.85	8,190	8,760	8,100	61,814	541,490,640
31/10/2019	8,190	0.00 ■■	0.00	8,200	8,230	8,100	46,495	380,794,050
30/10/2019	8,200	0.00 ■■	0.00	8,190	8,250	8,100	35,845	293,929,000
29/10/2019	8,190	-0.10 ▼	-1.22	8,250	8,350	8,010	29,648	242,817,120
28/10/2019	8,250	-0.10 ▼	-1.21	8,300	8,400	8,000	25,328	208,956,000
25/10/2019	8,300	0.00 ■■	0.00	8,330	8,350	8,050	45,837	380,447,100
24/10/2019	8,330	0.00 ■■	0.00	8,290	8,330	8,190	35,615	296,672,950
23/10/2019	8,290	0.00 ■■	0.00	8,300	8,350	8,100	39,781	329,784,490
22/10/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,190	43,149	358,136,700
21/10/2019	8,300	0.00 ■■	0.00	8,350	8,300	8,230	82,497	684,725,100
18/10/2019	8,350	0.00 ■■	0.00	8,350	8,390	8,100	51,129	426,927,150
17/10/2019	8,350	0.20 ▲	2.40	8,200	8,500	8,200	42,852	357,814,200
16/10/2019	8,200	-0.50 ▼	-6.10	8,670	8,670	8,200	35,448	290,673,600
15/10/2019	8,670	0.00 ■■	0.00	8,700	8,700	8,600	40,265	349,097,550
14/10/2019	8,700	0.10 ▲	1.15	8,600	8,730	8,510	44,314	385,531,800
11/10/2019	8,600	-0.10 ▼	-1.16	8,690	8,720	8,550	31,744	272,998,400
10/10/2019	8,690	0.00 ■■	0.00	8,640	8,800	8,600	94,326	819,692,940
09/10/2019	8,640	0.00 ■■	0.00	8,650	8,700	8,500	21,158	182,805,120
08/10/2019	8,650	-0.10 ▼	-1.16	8,740	8,750	8,560	39,874	344,910,100
07/10/2019	8,740	0.00 ■■	0.00	8,750	8,830	8,700	24,180	211,333,200
04/10/2019	8,750	0.00 ■■	0.00	8,750	8,750	8,650	33,901	296,633,750
03/10/2019	8,750	0.00 ■■	0.00	8,750	8,750	8,200	71,562	626,167,500
02/10/2019	8,750	-0.10 ▼	-1.14	8,850	9,000	8,750	39,883	348,976,250
01/10/2019	8,850	0.00 ■■	0.00	8,820	9,060	8,390	45,805	405,374,250
30/09/2019	8,820	-0.30 ▼	-3.40	9,090	9,090	8,800	38,661	340,990,020
27/09/2019	9,090	0.00 ■■	0.00	9,090	9,100	8,800	47,020	427,411,800
26/09/2019	9,090	0.00 ■■	0.00	9,090	9,500	8,850	30,312	275,536,080
25/09/2019	9,090	0.10 ▲	1.10	9,000	9,090	8,670	35,483	322,540,470
24/09/2019	9,000	-0.20 ▼	-2.22	9,210	9,100	8,810	55,113	496,017,000
23/09/2019	9,210	-0.70 ▼	-7.60	9,900	9,900	9,210	128,728	1,185,584,880
20/09/2019	9,900	0.50 ▲	5.05	9,450	9,900	9,100	89,115	882,238,500
19/09/2019	9,450	0.40 ▲	4.23	9,000	9,450	9,000	44,124	416,971,800
18/09/2019	9,000	-0.30 ▼	-3.33	9,300	9,400	9,000	38,573	347,157,000
17/09/2019	9,300	0.00 ■■	0.00	9,300	9,300	8,900	23,622	219,684,600
16/09/2019	9,300	-0.40 ▼	-4.30	9,650	9,700	9,260	211,635	1,968,205,500
13/09/2019	9,650	0.50 ▲	5.18	9,190	9,650	8,950	82,433	795,478,450
12/09/2019	9,190	0.50 ▲	5.44	8,640	9,190	8,640	30,917	284,127,230
11/09/2019	8,640	0.00 ■■	0.00	8,600	8,640	8,500	46,148	398,718,720
10/09/2019	8,600	-0.10 ▼	-1.16	8,740	8,700	8,550	111,570	959,502,000
09/09/2019	8,740	-0.10 ▼	-1.14	8,850	8,850	8,650	78,175	683,249,500
06/09/2019	8,850	0.00 ■■	0.00	8,890	8,880	8,680	17,842	157,901,700
05/09/2019	8,890	0.00 ■■	0.00	8,890	9,000	8,750	35,330	314,083,700
04/09/2019	8,890	0.00 ■■	0.00	8,900	8,900	8,630	20,218	179,738,020
03/09/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,540	24,306	216,323,400
30/08/2019	8,700	0.00 ■■	0.00	8,700	8,780	8,600	23,630	205,581,000
29/08/2019	8,700	-0.20 ▼	-2.30	8,860	8,750	8,600	79,558	692,154,600
28/08/2019	8,860	0.20 ▲	2.26	8,700	8,860	8,510	72,073	638,566,780
27/08/2019	8,700	-0.10 ▼	-1.15	8,800	8,800	8,500	88,999	774,291,300
26/08/2019	8,800	-0.10 ▼	-1.14	8,900	8,900	8,500	41,147	362,093,600
23/08/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,560	57,522	511,945,800
22/08/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,710	35,038	311,838,200
21/08/2019	9,000	-0.10 ▼	-1.11	9,050	9,100	8,900	69,336	624,024,000
20/08/2019	9,050	0.00 ■■	0.00	9,050	9,140	9,000	74,605	675,175,250
19/08/2019	9,050	-0.10 ▼	-1.10	9,190	9,190	8,950	50,295	455,169,750
16/08/2019	9,190	0.10 ▲	1.09	9,100	9,190	8,860	92,878	853,548,820
15/08/2019	9,100	-0.10 ▼	-1.10	9,200	9,150	8,700	87,122	792,810,200
14/08/2019	9,200	0.30 ▲	3.26	8,930	9,200	8,800	74,601	686,329,200
13/08/2019	8,930	0.00 ■■	0.00	8,950	8,950	8,710	20,939	186,985,270
12/08/2019	8,950	-0.10 ▼	-1.12	9,000	9,000	8,800	34,303	307,011,850
09/08/2019	9,000	-0.10 ▼	-1.11	9,090	9,090	8,860	22,281	200,529,000
08/08/2019	9,090	0.10 ▲	1.10	9,000	9,090	8,700	25,164	228,740,760
07/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,600	23,378	210,402,000
06/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,600	20,981	188,829,000
05/08/2019	9,000	-0.10 ▼	-1.11	9,120	9,120	8,900	20,299	182,691,000
02/08/2019	9,120	0.10 ▲	1.10	9,000	9,120	8,620	33,313	303,814,560
01/08/2019	9,000	-0.10 ▼	-1.11	9,100	9,100	8,900	22,884	205,956,000
31/07/2019	9,100	0.00 ■■	0.00	9,110	9,110	8,900	20,841	189,653,100
30/07/2019	9,110	0.00 ■■	0.00	9,140	9,140	8,900	25,269	230,200,590
29/07/2019	9,140	0.00 ■■	0.00	9,150	9,150	8,900	25,849	236,259,860
26/07/2019	9,150	0.00 ■■	0.00	9,190	9,190	8,900	35,665	326,334,750
25/07/2019	9,190	0.10 ▲	1.09	9,100	9,200	8,900	38,638	355,083,220
24/07/2019	9,100	-0.20 ▼	-2.20	9,300	9,350	9,040	22,202	202,038,200
23/07/2019	9,300	-0.10 ▼	-1.08	9,450	9,700	9,010	20,184	187,711,200
22/07/2019	9,450	0.40 ▲	4.23	9,000	9,450	8,900	24,944	235,720,800
19/07/2019	9,000	-0.10 ▼	-1.11	9,100	9,200	8,950	20,647	185,823,000
18/07/2019	9,100	-0.10 ▼	-1.10	9,200	9,200	8,850	19,416	176,685,600
17/07/2019	9,200	0.00 ■■	0.00	9,150	9,200	8,510	46,230	425,316,000
16/07/2019	9,150	0.00 ■■	0.00	9,150	9,250	8,950	19,741	180,630,150
15/07/2019	9,150	-0.30 ▼	-3.28	9,400	9,350	9,120	22,309	204,127,350
12/07/2019	9,400	0.10 ▲	1.06	9,300	9,400	9,000	26,061	244,973,400
11/07/2019	9,300	0.10 ▲	1.08	9,200	9,400	9,000	22,045	205,018,500
10/07/2019	9,200	0.00 ■■	0.00	9,150	9,250	8,900	34,039	313,158,800
09/07/2019	9,150	-0.10 ▼	-1.09	9,240	9,330	8,900	25,912	237,094,800
08/07/2019	9,240	-0.10 ▼	-1.08	9,350	9,350	9,100	20,034	185,114,160
05/07/2019	9,350	-0.10 ▼	-1.07	9,450	9,500	9,200	21,313	199,276,550
04/07/2019	9,450	-0.10 ▼	-1.06	9,500	9,500	9,300	17,442	164,826,900
03/07/2019	9,500	-0.40 ▼	-4.21	9,890	9,700	9,200	34,298	325,831,000
02/07/2019	9,890	-0.10 ▼	-1.01	9,990	9,990	9,400	22,174	219,300,860
01/07/2019	9,990	0.10 ▲	1.00	9,900	10,000	9,610	40,976	409,350,240
28/06/2019	9,900	0.10 ▲	1.01	9,800	9,900	9,300	26,533	262,676,700
27/06/2019	9,800	-0.20 ▼	-2.04	10,000	10,100	9,360	62,569	613,176,200
26/06/2019	10,000	0.00 ■■	0.00	10,000	10,650	9,350	103,532	1,035,320,000
25/06/2019	10,000	0.50 ▲	5.00	9,500	10,000	9,250	129,836	1,298,360,000
24/06/2019	9,500	0.50 ▲	5.26	9,000	9,500	8,860	68,625	651,937,500
21/06/2019	9,000	0.50 ▲	5.56	8,500	9,000	8,400	72,739	654,651,000
20/06/2019	8,500	0.50 ▲	5.88	8,000	8,500	7,800	36,240	308,040,000
19/06/2019	8,000	0.00 ■■	0.00	8,030	8,030	7,810	82,375	659,000,000
18/06/2019	8,030	0.40 ▲	4.98	7,610	8,030	7,550	37,021	297,278,630
17/06/2019	7,610	-0.20 ▼	-2.63	7,850	7,870	7,610	11,075	84,280,750
16/06/2019	7,850	0.00 ■■	0.00	7,850	7,940	7,700	35,396	277,858,600
14/06/2019	7,850	0.00 ■■	0.00	7,850	7,940	7,700	35,396	277,858,600
13/06/2019	7,850	-0.10 ▼	-1.27	7,950	7,950	7,700	60,550	475,317,500
11/06/2019	8,100	0.40 ▲	4.94	7,740	8,100	7,500	39,117	316,847,700
10/06/2019	7,740	-0.20 ▼	-2.58	7,940	8,000	7,740	22,026	170,481,240
09/06/2019	7,940	0.00 ■■	0.00	7,950	8,150	7,800	25,152	199,706,880
07/06/2019	7,940	0.00 ■■	0.00	7,950	8,150	7,800	25,152	199,706,880
06/06/2019	7,950	-0.10 ▼	-1.26	8,080	8,080	7,700	75,873	603,190,350
05/06/2019	8,080	0.50 ▲	6.19	7,600	8,080	7,300	85,803	693,288,240
04/06/2019	7,600	0.10 ▲	1.32	7,530	7,600	7,530	23,279	176,920,400
03/06/2019	7,530	0.00 ■■	0.00	7,500	7,650	7,450	45,800	344,874,000
02/06/2019	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	47,673	357,547,500
31/05/2019	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	47,673	357,547,500
30/05/2019	7,700	-0.10 ▼	-1.30	7,790	7,750	7,580	39,424	303,564,800
29/05/2019	7,790	0.00 ■■	0.00	7,800	7,800	7,560	43,253	336,940,870
28/05/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,600	44,898	350,204,400
27/05/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,680	53,620	423,598,000
26/05/2019	8,000	-0.10 ▼	-1.25	8,070	8,070	7,800	61,662	493,296,000
24/05/2019	8,000	-0.10 ▼	-1.25	8,070	8,070	7,800	61,662	493,296,000
23/05/2019	8,070	0.10 ▲	1.24	8,000	8,080	7,720	78,232	631,332,240
22/05/2019	8,000	0.10 ▲	1.25	7,880	8,000	7,660	88,804	710,432,000
21/05/2019	7,880	-0.10 ▼	-1.27	8,000	7,990	7,650	41,416	326,358,080
20/05/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,650	58,005	464,040,000
19/05/2019	7,900	-0.10 ▼	-1.27	8,000	8,030	7,650	88,909	702,381,100
17/05/2019	7,900	-0.10 ▼	-1.27	8,000	8,030	7,650	88,909	702,381,100
16/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,600	67,709	541,672,000
15/05/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,610	48,009	384,072,000
14/05/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,460	26,856	212,162,400
13/05/2019	7,900	0.50 ▲	6.33	7,430	7,900	7,200	41,934	331,278,600
12/05/2019	7,430	0.00 ■■	0.00	7,430	7,440	7,210	21,854	162,375,220
10/05/2019	7,430	0.00 ■■	0.00	7,430	7,440	7,210	21,854	162,375,220
09/05/2019	7,430	-0.10 ▼	-1.35	7,550	7,480	7,360	25,669	190,720,670
08/05/2019	7,550	0.10 ▲	1.32	7,400	7,550	7,100	35,570	268,553,500
07/05/2019	7,400	0.00 ■■	0.00	7,360	7,500	7,100	19,511	144,381,400
06/05/2019	7,360	-0.30 ▼	-4.08	7,690	7,590	7,360	27,591	203,069,760
05/05/2019	7,690	0.00 ■■	0.00	7,670	7,800	7,560	32,443	249,486,670
03/05/2019	7,690	0.00 ■■	0.00	7,670	7,800	7,560	32,443	249,486,670
02/05/2019	7,670	-0.10 ▼	-1.30	7,800	7,900	7,600	20,658	158,446,860
01/05/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,410	20,708	161,522,400
30/04/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,410	20,708	161,522,400
29/04/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,410	20,708	161,522,400
28/04/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,410	20,708	161,522,400
26/04/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,410	20,708	161,522,400
25/04/2019	7,600	-0.20 ▼	-2.63	7,780	7,770	7,400	25,540	194,104,000
24/04/2019	7,780	0.00 ■■	0.00	7,780	8,000	7,460	34,254	266,496,120
23/04/2019	7,780	0.00 ■■	0.00	7,780	7,790	7,650	20,518	159,630,040
22/04/2019	7,780	0.00 ■■	0.00	7,750	7,790	7,500	31,129	242,183,620
21/04/2019	7,750	0.00 ■■	0.00	7,700	7,750	7,400	16,286	126,216,500
19/04/2019	7,750	0.00 ■■	0.00	7,700	7,750	7,400	16,286	126,216,500
18/04/2019	7,700	-0.10 ▼	-1.30	7,800	7,800	7,350	36,212	278,832,400
17/04/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,410	59,692	465,597,600
16/04/2019	7,900	0.10 ▲	1.27	7,780	7,900	7,400	26,038	205,700,200
15/04/2019	7,780	-0.60 ▼	-7.71	8,360	8,280	7,780	45,094	350,831,320
12/04/2019	7,780	-0.60 ▼	-7.71	8,360	8,280	7,780	45,094	350,831,320
11/04/2019	8,360	0.00 ■■	0.00	8,360	8,400	7,780	60,818	508,438,480
10/04/2019	8,360	0.00 ■■	0.00	8,400	8,450	7,900	48,375	404,415,000
09/04/2019	8,400	-0.20 ▼	-2.38	8,600	8,600	8,000	55,848	469,123,200
08/04/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,250	29,969	257,733,400
05/04/2019	8,500	-0.40 ▼	-4.71	8,900	8,750	8,280	58,502	497,267,000
04/04/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,190	68,656	611,038,400
03/04/2019	8,800	-0.20 ▼	-2.27	9,000	9,000	8,370	26,504	233,235,200
02/04/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,220	21,745	195,705,000
01/04/2019	8,800	-0.30 ▼	-3.41	9,100	9,100	8,500	27,004	237,635,200
30/03/2019	7,180	-0.52 ▼	-7.24	7,700	7,950	7,180	510,350	3,664,313,000
29/03/2019	9,100	-0.20 ▼	-2.20	9,300	9,100	8,670	24,107	219,373,700
28/03/2019	9,300	-0.20 ▼	-2.15	9,500	9,500	8,840	33,661	313,047,300
27/03/2019	9,500	0.40 ▲	4.21	9,090	9,500	8,550	27,791	264,014,500
26/03/2019	9,090	0.60 ▲	6.60	8,500	9,090	8,300	19,874	180,654,660
25/03/2019	8,500	-0.40 ▼	-4.71	8,890	8,890	8,300	21,100	179,350,000
22/03/2019	8,890	-0.70 ▼	-7.87	9,550	9,700	8,890	47,624	423,377,360
21/03/2019	9,550	0.00 ■■	0.00	9,600	9,700	9,300	42,444	405,340,200
20/03/2019	9,600	-0.40 ▼	-4.17	10,000	10,000	9,400	52,197	501,091,200
19/03/2019	10,000	-0.40 ▼	-4.00	10,400	10,500	10,000	39,970	399,700,000
18/03/2019	10,400	0.40 ▲	3.85	10,050	10,400	10,050	53,633	557,783,200
15/03/2019	10,050	0.60 ▲	5.97	9,410	10,050	9,500	81,200	816,060,000
14/03/2019	9,410	0.60 ▲	6.38	8,800	9,410	8,900	71,648	674,207,680
13/03/2019	8,800	0.10 ▲	1.14	8,700	9,200	8,490	40,456	356,012,800
12/03/2019	8,700	-0.20 ▼	-2.30	8,890	9,130	8,600	36,720	319,464,000
11/03/2019	8,890	0.30 ▲	3.37	8,550	9,130	8,310	38,724	344,256,360
08/03/2019	8,550	0.00 ■■	0.00	8,550	8,600	8,400	72,161	616,976,550
07/03/2019	8,550	0.00 ■■	0.00	8,550	8,630	8,450	23,580	201,609,000
06/03/2019	8,550	-0.10 ▼	-1.17	8,660	8,550	8,400	35,453	303,123,150
05/03/2019	8,660	0.00 ■■	0.00	8,660	8,660	8,200	98,822	855,798,520
04/03/2019	8,660	0.60 ▲	6.93	8,100	8,660	8,100	37,680	326,308,800
01/03/2019	8,100	-0.40 ▼	-4.94	8,500	8,400	8,000	35,906	290,838,600
28/02/2019	8,500	-0.20 ▼	-2.35	8,700	8,700	8,200	42,680	362,780,000
27/02/2019	8,700	-0.20 ▼	-2.30	8,850	8,850	8,400	41,551	361,493,700
26/02/2019	8,850	0.00 ■■	0.00	8,880	8,900	8,350	31,600	279,660,000
25/02/2019	8,880	0.00 ■■	0.00	8,930	9,000	8,700	121,942	1,082,844,960
22/02/2019	8,930	0.60 ▲	6.72	8,350	8,930	8,050	131,066	1,170,419,380
21/02/2019	8,350	0.30 ▲	3.59	8,050	8,350	8,000	13,822	115,413,700
20/02/2019	8,050	-0.40 ▼	-4.97	8,500	8,350	8,000	36,976	297,656,800
19/02/2019	8,500	0.50 ▲	5.88	8,000	8,560	8,000	26,784	227,664,000
18/02/2019	8,000	-0.30 ▼	-3.75	8,250	8,500	8,000	16,400	131,200,000
15/02/2019	8,250	-0.60 ▼	-7.27	8,850	8,850	8,250	19,618	161,848,500
14/02/2019	8,850	0.00 ■■	0.00	8,850	8,850	8,500	26,364	233,321,400
13/02/2019	8,850	0.10 ▲	1.13	8,750	8,850	8,300	15,808	139,900,800
12/02/2019	8,750	-0.70 ▼	-8.00	9,400	9,300	8,750	15,735	137,681,250
11/02/2019	9,400	0.50 ▲	5.32	8,880	9,400	8,260	51,927	488,113,800
01/02/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,000	19,843	176,205,840
31/01/2019	8,300	0.20 ▲	2.41	8,150	8,300	8,050	7,813	64,847,900
30/01/2019	8,150	-0.30 ▼	-3.68	8,400	8,200	7,820	45,299	369,186,850
29/01/2019	8,400	-0.40 ▼	-4.76	8,750	8,550	8,200	42,887	360,250,800
28/01/2019	8,750	0.00 ■■	0.00	8,750	8,750	8,300	55,799	488,241,250
25/01/2019	8,750	0.60 ▲	6.86	8,200	8,750	8,000	73,681	644,708,750
24/01/2019	8,200	0.20 ▲	2.44	8,000	8,200	7,740	39,089,000	320,529,800,000
23/01/2019	8,000	0.40 ▲	5.00	7,600	8,000	7,550	60,594,000	484,752,000,000
22/01/2019	7,600	0.00 ■■	0.00	7,590	7,600	7,550	63,872,000	485,427,200,000
21/01/2019	7,590	0.00 ■■	0.00	7,570	7,590	7,400	15,533,000	117,895,470,000
19/01/2019	7,500	-0.04 ▼	-0.53	7,540	7,600	7,540	8,510	63,825,000
18/01/2019	7,570	0.03 ▲	0.40	7,540	7,600	7,540	87,810	664,721,700
17/01/2019	7,540	0.04 ▲	0.53	7,500	7,600	7,500	277,540	2,092,651,600
16/01/2019	7,500	-0.10 ▼	-1.33	7,600	7,600	7,440	247,690	1,857,675,000
15/01/2019	7,600	-0.05 ▼	-0.66	7,650	7,650	7,200	218,920	1,663,792,000
14/01/2019	7,650	-0.05 ▼	-0.65	7,700	7,700	7,250	347,130	2,655,544,500
11/01/2019	7,700	0.11 ▲	1.43	7,590	7,700	7,500	141,120	1,086,624,000
10/01/2019	7,590	0.04 ▲	0.53	7,550	7,590	7,450	373,510	2,834,940,900
09/01/2019	7,550	-0.14 ▼	-1.85	7,550	7,700	7,400	279,690	2,111,659,500
08/01/2019	7,550	0.15 ▲	1.99	7,400	7,550	7,300	60,850	459,417,500
07/01/2019	7,400	-0.20 ▼	-2.70	7,600	7,600	7,300	106,640	789,136,000
04/01/2019	7,600	-0.24 ▼	-3.16	7,840	7,700	7,350	191,110	1,452,436,000
03/01/2019	7,840	-0.02 ▼	-0.26	7,860	7,950	7,700	191,070	1,497,988,800
02/01/2019	7,860	-0.01 ▼	-0.13	7,870	7,870	7,600	325,870	2,561,338,200
30/12/2018	7,870	-0.17 ▼	-2.16	7,870	7,900	7,650	109,470	861,528,900
28/12/2018	7,870	-0.17 ▼	-2.16	7,870	7,900	7,650	109,470	861,528,900
27/12/2018	7,870	0.24 ▲	3.05	7,630	7,900	7,500	366,010	2,880,498,700
26/12/2018	7,630	-0.01 ▼	-0.13	7,640	7,640	7,500	156,970	1,197,681,100
25/12/2018	7,640	-0.09 ▼	-1.18	7,640	7,640	7,300	318,000	2,429,520,000
24/12/2018	7,640	0.20 ▲	2.62	7,440	7,650	7,440	131,650	1,005,806,000
21/12/2018	7,440	-0.56 ▼	-7.53	8,000	8,000	7,440	179,850	1,338,084,000
20/12/2018	8,000	0.25 ▲	3.13	7,750	8,000	7,450	134,650	1,077,200,000
19/12/2018	7,750	-0.05 ▼	-0.65	7,750	8,000	7,490	224,010	1,736,077,500
18/12/2018	7,750	-0.30 ▼	-3.87	8,050	7,870	7,490	254,900	1,975,475,000
17/12/2018	8,050	-0.60 ▼	-7.45	8,650	8,990	8,050	282,700	2,275,735,000
14/12/2018	8,650	-0.65 ▼	-7.51	9,300	9,400	8,650	252,910	2,187,671,500
13/12/2018	9,300	-0.70 ▼	-7.53	10,000	9,650	9,300	583,060	5,422,458,000
12/12/2018	10,000	0.27 ▲	2.70	9,730	10,000	9,180	743,360	7,433,600,000
11/12/2018	9,730	0.63 ▲	6.47	9,100	9,730	8,470	872,520	8,489,619,600
10/12/2018	9,100	0.54 ▲	5.93	8,560	9,100	8,100	805,350	7,328,685,000
07/12/2018	8,560	0.56 ▲	6.54	8,000	8,560	7,800	604,910	5,178,029,600
06/12/2018	8,000	0.35 ▲	4.38	7,650	8,000	7,550	300,410	2,403,280,000
05/12/2018	7,650	0.09 ▲	1.18	7,560	7,650	7,350	567,060	4,338,009,000
04/12/2018	7,560	-0.09 ▼	-1.19	7,650	7,790	7,500	365,130	2,760,382,800
03/12/2018	7,650	0.47 ▲	6.14	7,180	7,650	7,180	153,470	1,174,045,500
30/11/2018	7,180	-0.52 ▼	-7.24	7,700	7,950	7,180	510,350	3,664,313,000
29/11/2018	7,700	-0.30 ▼	-3.90	8,000	8,050	7,700	724,490	5,578,573,000
28/11/2018	8,000	0.15 ▲	1.88	7,850	8,000	7,850	242,400	1,939,200,000
27/11/2018	7,850	-0.20 ▼	-2.55	8,050	8,400	7,490	946,270	7,428,219,500
26/11/2018	8,050	-0.55 ▼	-6.83	8,600	8,600	8,000	701,170	5,644,418,500
23/11/2018	8,600	-0.10 ▼	-1.16	8,600	8,600	8,000	491,930	4,230,598,000
22/11/2018	8,600	0.37 ▲	4.30	8,230	8,800	7,660	1,164,640	10,015,904,000
21/11/2018	8,230	-0.03 ▼	-0.36	8,230	8,230	7,660	907,730	7,470,617,900
20/11/2018	8,230	0.53 ▲	6.44	7,700	8,230	7,170	311,780	2,565,949,400
19/11/2018	7,700	0.10 ▲	1.30	7,600	7,900	7,300	500,880	3,856,776,000
16/11/2018	7,600	-0.10 ▼	-1.32	7,700	7,900	7,400	634,280	4,820,528,000
15/11/2018	7,700	0.50 ▲	6.49	7,200	7,700	6,750	374,130	2,880,801,000
14/11/2018	7,200	-0.05 ▼	-0.69	7,200	7,300	7,100	215,720	1,553,184,000
13/11/2018	7,200	0.01 ▲	0.14	7,190	7,200	6,900	353,000	2,541,600,000
12/11/2018	7,190	-0.04 ▼	-0.56	7,190	7,200	6,900	404,170	2,905,982,300
11/11/2018	7,190	0.04 ▲	0.56	7,150	7,300	7,100	199,510	1,434,476,900
09/11/2018	7,190	0.04 ▲	0.56	7,150	7,300	7,100	199,510	1,434,476,900
08/11/2018	7,150	0.05 ▲	0.70	7,100	7,590	7,000	436,450	3,120,617,500
07/11/2018	7,100	-0.07 ▼	-0.99	7,170	7,170	6,850	348,080	2,471,368,000
06/11/2018	7,170	0.02 ▲	0.28	7,150	7,190	6,900	694,860	4,982,146,200
05/11/2018	7,150	-0.05 ▼	-0.70	7,200	7,200	7,000	213,510	1,526,596,500
02/11/2018	7,200	-0.05 ▼	-0.69	7,200	7,250	6,900	455,280	3,278,016,000
01/11/2018	7,200	-0.20 ▼	-2.78	7,200	7,200	6,800	239,910	1,727,352,000
31/10/2018	7,200	-0.10 ▼	-1.39	7,200	7,300	6,800	365,410	2,630,952,000
30/10/2018	7,200	-0.05 ▼	-0.69	7,200	7,350	7,150	159,700	1,149,840,000
29/10/2018	7,200	-0.05 ▼	-0.69	7,200	7,400	7,150	591,360	4,257,792,000
27/10/2018	7,200	-0.15 ▼	-2.08	7,350	7,400	7,000	117,470	845,784,000
26/10/2018	7,200	-0.15 ▼	-2.08	7,350	7,400	7,000	117,470	845,784,000
25/10/2018	7,350	-0.10 ▼	-1.36	7,350	7,500	6,850	685,680	5,039,748,000
24/10/2018	7,350	0.15 ▲	2.04	7,200	7,350	6,750	564,370	4,148,119,500
23/10/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	6,790	552,320	3,976,704,000
22/10/2018	7,300	-0.10 ▼	-1.37	7,400	7,500	7,000	268,120	1,957,276,000
19/10/2018	7,400	-0.10 ▼	-1.35	7,400	7,400	6,900	820,470	6,071,478,000
18/10/2018	7,400	-0.55 ▼	-7.43	7,950	7,950	7,400	706,050	5,224,770,000
17/10/2018	7,950	-0.05 ▼	-0.63	8,000	8,100	7,480	943,910	7,504,084,500
16/10/2018	8,000	0.30 ▲	3.75	7,700	8,100	7,300	662,510	5,300,080,000
15/10/2018	7,700	0.30 ▲	3.90	7,400	7,910	7,400	264,020	2,032,954,000
12/10/2018	7,400	0.20 ▲	2.70	7,200	7,400	6,850	561,590	4,155,766,000
11/10/2018	7,200	0.20 ▲	2.78	7,000	7,200	6,850	390,070	2,808,504,000
10/10/2018	7,000	-0.15 ▼	-2.14	7,150	7,300	7,000	240,960	1,686,720,000
09/10/2018	7,150	0.10 ▲	1.40	7,050	7,300	7,000	458,950	3,281,492,500
08/10/2018	7,050	0.05 ▲	0.71	7,000	7,200	6,950	239,860	1,691,013,000
05/10/2018	7,000	-0.10 ▼	-1.43	7,000	7,000	6,850	307,680	2,153,760,000
04/10/2018	7,000	0.07 ▲	1.00	6,930	7,000	6,800	321,840	2,252,880,000
03/10/2018	6,930	0.03 ▲	0.43	6,900	6,950	6,800	324,160	2,246,428,800
02/10/2018	6,900	-0.09 ▼	-1.30	6,990	7,100	6,800	266,430	1,838,367,000
01/10/2018	6,990	0.05 ▲	0.72	6,940	7,150	6,850	232,430	1,624,685,700
28/09/2018	6,940	0.08 ▲	1.15	6,860	6,950	6,850	271,430	1,883,724,200
27/09/2018	6,860	-0.06 ▼	-0.87	6,860	6,900	6,400	567,550	3,893,393,000
26/09/2018	6,860	-0.04 ▼	-0.58	6,900	6,900	6,700	430,230	2,951,377,800
25/09/2018	6,900	-0.05 ▼	-0.72	6,900	6,900	6,600	563,950	3,891,255,000
24/09/2018	6,900	0.38 ▲	5.51	6,520	6,900	6,290	351,790	2,427,351,000
21/09/2018	6,520	0.01 ▲	0.15	6,510	6,600	6,300	547,050	3,566,766,000
20/09/2018	6,510	0.42 ▲	6.45	6,090	6,510	5,830	291,500	1,897,665,000
19/09/2018	6,090	0.12 ▲	1.97	5,970	6,100	5,830	211,170	1,286,025,300
18/09/2018	5,970	-0.03 ▼	-0.50	6,000	6,000	5,800	390,710	2,332,538,700
17/09/2018	6,000	0.04 ▲	0.67	5,960	6,000	5,700	259,310	1,555,860,000
14/09/2018	5,960	0.37 ▲	6.21	5,590	5,970	5,350	403,760	2,406,409,600
13/09/2018	5,590	0.10 ▲	1.79	5,490	5,600	5,250	521,670	2,916,135,300
12/09/2018	5,490	0.11 ▲	2.00	5,380	5,500	5,200	739,630	4,060,568,700
11/09/2018	5,380	0.25 ▲	4.65	5,130	5,470	5,050	585,450	3,149,721,000
10/09/2018	5,130	0.03 ▲	0.58	5,100	5,140	4,950	444,810	2,281,875,300
07/09/2018	5,100	0.06 ▲	1.18	5,040	5,150	4,950	211,030	1,076,253,000
06/09/2018	5,040	-0.03 ▼	-0.60	5,070	5,090	4,900	227,240	1,145,289,600
05/09/2018	5,070	-0.02 ▼	-0.39	5,090	5,100	4,950	364,470	1,847,862,900
04/09/2018	5,090	-0.11 ▼	-2.16	5,200	5,200	5,000	336,080	1,710,647,200
31/08/2018	5,200	0.08 ▲	1.54	5,120	5,200	4,950	467,680	2,431,936,000
30/08/2018	5,120	0.33 ▲	6.45	4,790	5,120	4,700	632,730	3,239,577,600
29/08/2018	4,790	-0.14 ▼	-2.92	4,930	4,940	4,790	370,080	1,772,683,200
28/08/2018	4,930	0.02 ▲	0.41	4,910	4,940	4,750	357,730	1,763,608,900
27/08/2018	4,910	0.13 ▲	2.65	4,780	4,930	4,700	377,290	1,852,493,900
24/08/2018	4,780	-0.02 ▼	-0.42	4,800	4,800	4,650	601,720	2,876,221,600
23/08/2018	4,800	0.01 ▲	0.21	4,790	4,800	4,650	331,320	1,590,336,000
22/08/2018	4,790	0.07 ▲	1.46	4,720	4,790	4,600	424,950	2,035,510,500
21/08/2018	4,720	-0.08 ▼	-1.69	4,800	4,790	4,500	506,200	2,389,264,000
20/08/2018	4,800	-0.05 ▼	-1.04	4,800	4,850	4,680	581,850	2,792,880,000
19/08/2018	4,800	-0.06 ▼	-1.25	4,860	4,850	4,710	1,005,950	4,828,560,000
17/08/2018	4,800	-0.06 ▼	-1.25	4,860	4,850	4,710	1,005,950	4,828,560,000
16/08/2018	4,860	-0.03 ▼	-0.62	4,890	4,860	4,680	217,010	1,054,668,600
15/08/2018	4,890	-0.01 ▼	-0.20	4,900	4,900	4,700	328,290	1,605,338,100
14/08/2018	4,900	-0.06 ▼	-1.22	4,960	4,990	4,740	219,820	1,077,118,000
13/08/2018	4,960	-0.01 ▼	-0.20	4,960	4,980	4,760	648,930	3,218,692,800
10/08/2018	4,960	-0.37 ▼	-7.46	5,330	5,400	4,960	793,660	3,936,553,600
09/08/2018	5,330	-0.07 ▼	-1.31	5,400	5,380	5,250	133,680	712,514,400
08/08/2018	5,400	0.11 ▲	2.04	5,290	5,400	4,920	894,130	4,828,302,000
07/08/2018	5,290	-0.22 ▼	-4.16	5,510	5,600	5,130	1,089,220	5,761,973,800
06/08/2018	5,510	-0.01 ▼	-0.18	5,510	5,600	5,140	324,410	1,787,499,100
04/08/2018	5,510	0.36 ▲	6.53	5,150	5,510	4,790	1,218,310	6,712,888,100
03/08/2018	5,510	0.36 ▲	6.53	5,150	5,510	4,790	1,218,310	6,712,888,100
02/08/2018	5,150	-0.04 ▼	-0.78	5,190	5,210	5,120	237,790	1,224,618,500
01/08/2018	5,190	0.02 ▲	0.39	5,170	5,190	5,100	394,450	2,047,195,500
31/07/2018	5,170	-0.10 ▼	-1.93	5,270	5,220	5,100	333,800	1,725,746,000
30/07/2018	5,270	-0.01 ▼	-0.19	5,280	5,290	5,100	399,550	2,105,628,500
27/07/2018	5,280	-0.01 ▼	-0.19	5,280	5,290	5,150	208,540	1,101,091,200
26/07/2018	5,280	-0.02 ▼	-0.38	5,300	5,300	5,200	260,080	1,373,222,400
25/07/2018	5,300	0.02 ▲	0.38	5,280	5,300	5,050	472,840	2,506,052,000
24/07/2018	5,280	-0.02 ▼	-0.38	5,300	5,300	5,100	308,020	1,626,345,600
23/07/2018	5,300	0.14 ▲	2.64	5,160	5,350	5,000	298,180	1,580,354,000
22/07/2018	5,160	-0.38 ▼	-7.36	5,540	5,540	5,160	614,980	3,173,296,800
20/07/2018	5,160	-0.38 ▼	-7.36	5,540	5,540	5,160	614,980	3,173,296,800
19/07/2018	5,540	0.13 ▲	2.35	5,410	5,650	5,400	318,750	1,765,875,000
18/07/2018	5,410	-0.17 ▼	-3.14	5,580	5,600	5,410	373,470	2,020,472,700
17/07/2018	5,580	-0.05 ▼	-0.90	5,630	5,600	5,400	539,470	3,010,242,600
16/07/2018	5,630	0.02 ▲	0.36	5,630	5,700	5,550	205,720	1,158,203,600
13/07/2018	5,630	0.01 ▲	0.18	5,620	5,650	5,600	273,730	1,541,099,900
12/07/2018	5,620	-0.02 ▼	-0.36	5,620	5,700	5,500	214,920	1,207,850,400
11/07/2018	5,620	-0.05 ▼	-0.89	5,670	5,700	5,500	176,170	990,075,400
10/07/2018	5,670	0.04 ▲	0.71	5,630	5,800	5,650	183,380	1,039,764,600
09/07/2018	5,630	0.02 ▲	0.36	5,610	5,700	5,610	167,200	941,336,000
06/07/2018	5,610	0.01 ▲	0.18	5,610	5,650	5,450	226,980	1,273,357,800
05/07/2018	5,610	-0.06 ▼	-1.07	5,610	5,650	5,400	227,270	1,274,984,700
04/07/2018	5,610	-0.02 ▼	-0.36	5,630	5,700	5,570	372,270	2,088,434,700
03/07/2018	5,630	-0.01 ▼	-0.18	5,630	5,750	5,620	306,660	1,726,495,800
02/07/2018	5,630	-0.01 ▼	-0.18	5,640	5,650	5,540	197,740	1,113,276,200
29/06/2018	5,640	-0.01 ▼	-0.18	5,640	0	0	179,750	1,013,790,000
28/06/2018	5,640	-0.07 ▼	-1.24	5,710	5,730	5,500	178,850	1,008,714,000
27/06/2018	5,710	-0.03 ▼	-0.53	5,740	5,800	5,620	261,440	1,492,822,400
26/06/2018	5,740	0.02 ▲	0.35	5,720	5,750	5,600	248,290	1,425,184,600
25/06/2018	5,720	0.05 ▲	0.87	5,670	5,730	5,680	454,380	2,599,053,600
23/06/2018	5,670	-0.07 ▼	-1.23	5,740	5,670	5,500	268,150	1,520,410,500
22/06/2018	5,670	-0.07 ▼	-1.23	5,740	5,670	5,500	268,150	1,520,410,500
21/06/2018	5,740	-0.01 ▼	-0.17	5,750	5,750	5,500	284,670	1,634,005,800
20/06/2018	5,750	0.16 ▲	2.78	5,590	5,750	5,590	239,230	1,375,572,500
19/06/2018	5,590	-0.06 ▼	-1.07	5,650	5,650	5,370	226,230	1,264,625,700
18/06/2018	5,650	-0.04 ▼	-0.71	5,690	5,800	5,550	149,390	844,053,500
15/06/2018	5,690	-0.09 ▼	-1.58	5,690	5,690	5,600	293,070	1,667,568,300
14/06/2018	5,690	-0.05 ▼	-0.88	5,740	5,780	5,600	176,670	1,005,252,300
13/06/2018	5,740	0.19 ▲	3.31	5,550	5,750	5,550	208,640	1,197,593,600
12/06/2018	5,550	0.05 ▲	0.90	5,500	5,550	5,450	183,200	1,016,760,000
11/06/2018	5,500	-0.22 ▼	-4.00	5,720	5,700	5,500	350,660	1,928,630,000
08/06/2018	5,720	-0.13 ▼	-2.27	5,850	5,730	5,600	360,730	2,063,375,600
07/06/2018	5,850	-0.01 ▼	-0.17	5,860	5,950	5,650	468,210	2,739,028,500
06/06/2018	5,860	0.02 ▲	0.34	5,840	6,000	5,750	619,420	3,629,801,200
05/06/2018	5,840	0.22 ▲	3.77	5,620	6,010	5,620	267,100	1,559,864,000
04/06/2018	5,620	-0.02 ▼	-0.36	5,640	5,640	5,500	210,620	1,183,684,400
01/06/2018	5,640	-0.09 ▼	-1.60	5,640	5,680	5,500	279,620	1,577,056,800
31/05/2018	5,640	0.03 ▲	0.53	5,610	5,650	5,450	427,860	2,413,130,400
30/05/2018	5,610	-0.09 ▼	-1.60	5,700	5,700	5,400	685,910	3,847,955,100
29/05/2018	5,700	0.15 ▲	2.63	5,550	5,750	5,500	288,970	1,647,129,000
28/05/2018	5,550	-0.20 ▼	-3.60	5,750	5,770	5,550	321,730	1,785,601,500
25/05/2018	5,750	-0.05 ▼	-0.87	5,800	5,800	5,600	201,480	1,158,510,000
24/05/2018	5,800	-0.04 ▼	-0.69	5,800	5,840	5,680	289,420	1,678,636,000
23/05/2018	5,800	0.12 ▲	2.07	5,680	5,800	5,500	279,520	1,621,216,000
22/05/2018	5,680	-0.16 ▼	-2.82	5,840	5,780	5,450	255,220	1,449,649,600
21/05/2018	5,840	0.01 ▲	0.17	5,830	5,840	5,620	312,700	1,826,168,000
18/05/2018	5,830	0.01 ▲	0.17	5,820	5,840	5,750	253,290	1,476,680,700
17/05/2018	5,820	0.02 ▲	0.34	5,800	5,820	5,720	320,310	1,864,204,200
16/05/2018	5,800	0.02 ▲	0.34	5,780	5,800	5,720	352,050	2,041,890,000
15/05/2018	5,780	0.03 ▲	0.52	5,750	5,780	5,630	327,550	1,893,239,000
14/05/2018	5,750	0.11 ▲	1.91	5,640	5,860	5,650	336,430	1,934,472,500
11/05/2018	5,640	0.06 ▲	1.06	5,580	5,650	5,510	378,580	2,135,191,200
10/05/2018	5,580	-0.05 ▼	-0.90	5,630	5,700	5,580	290,070	1,618,590,600
09/05/2018	5,630	0.04 ▲	0.71	5,590	5,640	5,460	365,320	2,056,751,600
08/05/2018	5,590	-0.03 ▼	-0.54	5,620	5,600	5,450	391,040	2,185,913,600
07/05/2018	5,620	0.02 ▲	0.36	5,600	5,700	5,600	248,050	1,394,041,000
04/05/2018	5,600	0.01 ▲	0.18	5,590	5,610	5,550	244,140	1,367,184,000
03/05/2018	5,590	0.01 ▲	0.18	5,580	5,590	5,430	316,290	1,768,061,100
02/05/2018	5,580	-0.01 ▼	-0.18	5,580	5,580	5,500	225,660	1,259,182,800
27/04/2018	5,580	-0.01 ▼	-0.18	5,590	5,600	5,500	287,900	1,606,482,000
26/04/2018	5,590	0.02 ▲	0.36	5,570	5,590	5,450	291,830	1,631,329,700
24/04/2018	5,570	-0.01 ▼	-0.18	5,570	5,570	5,460	262,610	1,462,737,700
23/04/2018	5,570	-0.01 ▼	-0.18	5,570	5,580	5,450	479,300	2,669,701,000
21/04/2018	5,570	-0.01 ▼	-0.18	5,570	5,570	5,400	326,800	1,820,276,000
20/04/2018	5,570	-0.01 ▼	-0.18	5,570	5,570	5,400	326,800	1,820,276,000
19/04/2018	5,570	0.01 ▲	0.18	5,560	5,620	5,450	216,450	1,205,626,500
18/04/2018	5,560	-0.01 ▼	-0.18	5,570	5,600	5,480	305,810	1,700,303,600
15/04/2018	5,460	-0.10 ▼	-1.83	5,560	5,600	5,460	240,920	1,315,423,200
13/04/2018	5,460	-0.10 ▼	-1.83	5,560	5,600	5,460	240,920	1,315,423,200
12/04/2018	5,560	-0.04 ▼	-0.72	5,600	5,600	5,400	399,590	2,221,720,400
11/04/2018	5,600	0.10 ▲	1.79	5,500	5,640	5,500	231,930	1,298,808,000
10/04/2018	5,500	-0.19 ▼	-3.45	5,690	5,700	5,500	317,680	1,747,240,000
09/04/2018	5,690	0.01 ▲	0.18	5,680	5,740	5,610	243,320	1,384,490,800
06/04/2018	5,680	0.03 ▲	0.53	5,650	5,700	5,580	564,040	3,203,747,200
05/04/2018	5,650	-0.01 ▼	-0.18	5,650	5,700	5,540	286,020	1,616,013,000
04/04/2018	5,650	0.05 ▲	0.88	5,600	5,700	5,500	680,550	3,845,107,500
03/04/2018	5,600	0.08 ▲	1.43	5,520	5,600	5,490	420,250	2,353,400,000
02/04/2018	5,520	-0.04 ▼	-0.72	5,560	5,700	5,520	608,200	3,357,264,000
30/03/2018	5,560	-0.23 ▼	-4.14	5,790	5,790	5,560	255,780	1,422,136,800
29/03/2018	5,790	-0.03 ▼	-0.52	5,820	5,820	5,680	350,140	2,027,310,600
28/03/2018	5,820	-0.04 ▼	-0.69	5,820	5,820	5,420	199,030	1,158,354,600
27/03/2018	5,820	-0.05 ▼	-0.86	5,820	5,820	5,700	282,730	1,645,488,600
26/03/2018	5,820	-0.04 ▼	-0.69	5,860	5,900	5,770	423,750	2,466,225,000
23/03/2018	5,860	-0.11 ▼	-1.88	5,970	5,900	5,700	204,500	1,198,370,000
22/03/2018	5,970	-0.01 ▼	-0.17	5,980	5,980	5,690	816,290	4,873,251,300
21/03/2018	5,980	0.28 ▲	4.68	5,700	5,980	5,600	768,070	4,593,058,600
20/03/2018	6,150	0.01 ▲	0.16	6,140	6,150	5,950	712,380	4,381,137,000
19/03/2018	6,140	0.10 ▲	1.63	6,100	6,380	6,110	385,860	2,369,180,400
17/03/2018	6,100	0.05 ▲	0.82	6,050	6,100	6,000	683,220	4,167,642,000
16/03/2018	6,100	0.05 ▲	0.82	6,050	6,100	6,000	683,220	4,167,642,000
15/03/2018	6,050	0.01 ▲	0.17	6,040	6,050	6,000	343,040	2,075,392,000
14/03/2018	6,040	-0.01 ▼	-0.17	6,040	6,050	5,990	687,910	4,154,976,400
13/03/2018	6,040	0.01 ▲	0.17	6,030	6,040	5,870	366,220	2,211,968,800
12/03/2018	6,030	-0.12 ▼	-1.99	6,150	6,150	6,020	353,390	2,130,941,700
11/03/2018	6,020	-0.13 ▼	-2.16	6,150	6,150	6,020	171,160	1,030,383,200
09/03/2018	6,020	-0.13 ▼	-2.16	6,150	6,150	6,020	171,160	1,030,383,200
08/03/2018	6,150	-0.03 ▼	-0.49	6,150	6,150	6,000	184,050	1,131,907,500
07/03/2018	6,150	-0.10 ▼	-1.63	6,150	6,190	6,050	201,480	1,239,102,000
06/03/2018	6,150	-0.15 ▼	-2.44	6,150	6,180	5,950	218,290	1,342,483,500
05/03/2018	6,150	0.10 ▲	1.63	6,050	6,200	6,050	296,180	1,821,507,000
02/03/2018	6,090	-0.04 ▼	-0.66	6,090	6,100	6,000	166,180	1,012,036,200
01/03/2018	6,090	-0.01 ▼	-0.16	6,100	6,100	5,850	293,220	1,785,709,800
28/02/2018	6,100	-0.02 ▼	-0.33	6,100	6,100	6,000	269,450	1,643,645,000
27/02/2018	6,100	-0.01 ▼	-0.16	6,100	6,120	6,000	215,260	1,313,086,000
26/02/2018	6,100	0.05 ▲	0.82	6,050	6,120	6,000	253,450	1,546,045,000
23/02/2018	6,050	0.04 ▲	0.66	6,010	6,090	5,950	381,480	2,307,954,000
22/02/2018	6,010	0.01 ▲	0.17	6,000	6,100	5,960	228,170	1,371,301,700
21/02/2018	6,000	0.15 ▲	2.50	5,850	6,060	5,850	241,920	1,451,520,000
13/02/2018	5,850	0.12 ▲	2.05	5,730	5,900	5,420	206,940	1,210,599,000
12/02/2018	5,730	0.01 ▲	0.17	5,720	5,780	5,650	181,870	1,042,115,100
11/02/2018	5,720	0.02 ▲	0.35	5,700	5,720	5,410	233,720	1,336,878,400
09/02/2018	5,720	0.02 ▲	0.35	5,700	5,720	5,410	233,720	1,336,878,400
08/02/2018	5,700	-0.15 ▼	-2.63	5,850	5,890	5,600	279,010	1,590,357,000
07/02/2018	5,850	0.02 ▲	0.34	5,850	5,900	5,800	204,720	1,197,612,000
06/02/2018	5,850	-0.05 ▼	-0.85	5,850	0	0	155,940	912,249,000
05/02/2018	5,850	-0.20 ▼	-3.42	6,050	6,050	5,670	291,450	1,704,982,500
04/02/2018	6,050	0.05 ▲	0.83	6,000	6,080	5,910	329,060	1,990,813,000
02/02/2018	6,050	0.05 ▲	0.83	6,000	6,080	5,910	329,060	1,990,813,000
01/02/2018	6,000	0.05 ▲	0.83	5,950	6,000	5,870	325,490	1,952,940,000
31/01/2018	5,950	0.07 ▲	1.18	5,880	6,200	5,800	890,590	5,299,010,500
30/01/2018	5,880	0.01 ▲	0.17	5,870	5,880	5,750	348,910	2,051,590,800
29/01/2018	5,870	0.01 ▲	0.17	5,860	5,900	5,750	363,630	2,134,508,100
26/01/2018	5,860	-0.23 ▼	-3.92	5,860	5,960	5,630	358,040	2,098,114,400
25/01/2018	5,860	0.34 ▲	5.80	5,520	5,900	5,500	709,000	4,154,740,000
24/01/2018	5,430	-0.01 ▼	-0.18	5,440	5,560	5,440	399,840	2,171,131,200
22/01/2018	5,440	0.08 ▲	1.47	5,440	5,560	5,440	410,670	2,234,044,800
21/01/2018	5,440	-0.01 ▼	-0.18	5,450	5,510	5,360	280,050	1,523,472,000
19/01/2018	5,440	-0.01 ▼	-0.18	5,450	5,510	5,360	280,050	1,523,472,000
18/01/2018	5,450	0.03 ▲	0.55	5,420	5,520	5,380	261,930	1,427,518,500
17/01/2018	5,400	0.02 ▲	0.37	5,400	5,440	5,350	326,110	1,760,994,000
16/01/2018	5,420	-0.10 ▼	-1.85	5,400	5,440	5,290	419,860	2,275,641,200
15/01/2018	5,400	-0.04 ▼	-0.74	5,400	5,520	5,300	508,110	2,743,794,000
12/01/2018	5,400	-0.08 ▼	-1.48	5,480	5,560	5,300	304,110	1,642,194,000
11/01/2018	5,480	0.14 ▲	2.55	5,340	5,520	5,180	423,720	2,321,985,600
10/01/2018	5,340	-0.31 ▼	-5.81	5,650	5,590	5,270	635,540	3,393,783,600
09/01/2018	5,650	-0.01 ▼	-0.18	5,650	5,760	5,260	684,140	3,865,391,000
08/01/2018	5,650	-0.08 ▼	-1.42	5,730	5,820	5,650	236,590	1,336,733,500
05/01/2018	5,730	-0.01 ▼	-0.17	5,740	5,920	5,620	308,080	1,765,298,400
04/01/2018	5,740	0.09 ▲	1.57	5,650	6,000	5,650	360,780	2,070,877,200
03/01/2018	5,650	0.23 ▲	4.07	5,420	5,790	5,300	762,060	4,305,639,000
02/01/2018	5,230	0.20 ▲	3.82	5,220	5,500	5,230	244,090	1,276,590,700
29/12/2017	5,220	-0.10 ▼	-1.92	5,320	5,580	5,220	529,550	2,764,251,000
28/12/2017	5,320	0.02 ▲	0.38	5,300	5,380	5,210	216,800	1,153,376,000
27/12/2017	5,300	-0.09 ▼	-1.70	5,300	5,330	5,210	276,880	1,467,464,000
26/12/2017	5,300	-0.09 ▼	-1.70	5,390	5,390	5,200	293,960	1,557,988,000
25/12/2017	5,390	0.09 ▲	1.67	5,300	5,400	5,200	322,370	1,737,574,300
22/12/2017	5,300	-0.06 ▼	-1.13	5,360	5,380	5,100	375,650	1,990,945,000
21/12/2017	5,360	-0.08 ▼	-1.49	5,440	5,440	5,060	493,200	2,643,552,000
20/12/2017	5,440	-0.01 ▼	-0.18	5,450	5,500	5,260	271,850	1,478,864,000
19/12/2017	5,480	0.04 ▲	0.73	5,440	5,590	5,440	38,030	208,404,400
18/12/2017	5,480	0.13 ▲	2.37	5,350	5,480	5,350	34,180	187,306,400
15/12/2017	5,360	-0.01 ▼	-0.19	5,370	5,370	5,360	7,820	41,915,200
14/12/2017	5,450	-0.05 ▼	-0.92	5,500	5,490	5,450	62,180	338,881,000
13/12/2017	5,550	-0.06 ▼	-1.08	5,550	5,550	5,490	26,990	149,794,500
12/12/2017	5,600	-0.01 ▼	-0.18	5,600	5,600	5,590	44,050	246,680,000
11/12/2017	5,710	0.01 ▲	0.18	5,700	5,710	5,650	12,480	71,260,800
08/12/2017	5,720	0.02 ▲	0.35	5,700	5,730	5,700	53,960	308,651,200
07/12/2017	5,610	0.01 ▲	0.18	5,600	5,800	5,380	450,250	2,525,902,500
05/12/2017	5,770	-0.11 ▼	-1.87	5,820	5,850	5,510	315,330	1,819,454,100
04/12/2017	5,880	-0.05 ▼	-0.84	5,900	5,900	5,600	398,370	2,342,415,600
01/12/2017	5,930	0.03 ▲	0.51	5,900	5,940	5,600	363,760	2,157,096,800
30/11/2017	5,900	0.20 ▲	3.51	5,730	5,950	5,730	390,540	2,304,186,000
29/11/2017	5,700	0.28 ▲	5.17	5,420	5,750	5,420	356,100	2,029,770,000
28/11/2017	5,420	0.00 ■■	0.00	5,420	5,430	5,360	214,710	1,163,728,200
27/11/2017	5,420	-0.01 ▼	-0.18	5,430	5,440	5,400	340,200	1,843,884,000
24/11/2017	5,430	0.03 ▲	0.56	5,400	5,440	5,400	399,840	2,171,131,200
23/11/2017	5,400	0.06 ▲	1.12	5,340	5,410	5,300	350,240	1,891,296,000
22/11/2017	5,340	0.02 ▲	0.38	5,320	5,340	5,250	260,090	1,388,880,600
21/11/2017	5,320	0.00 ■■	0.00	5,320	5,340	5,250	306,180	1,628,877,600
20/11/2017	5,320	0.02 ▲	0.38	5,300	5,320	5,250	326,190	1,735,330,800
17/11/2017	5,300	0.08 ▲	1.53	5,220	5,350	5,220	349,100	1,850,230,000
16/11/2017	5,220	-0.11 ▼	-2.06	5,330	5,340	5,220	329,130	1,718,058,600
15/11/2017	5,330	0.04 ▲	0.76	5,290	5,350	5,110	313,870	1,672,927,100
14/11/2017	5,290	-0.01 ▼	-0.19	5,300	5,350	5,100	328,450	1,737,500,500
13/11/2017	5,300	-0.13 ▼	-2.39	5,300	5,380	5,250	253,860	1,345,458,000
10/11/2017	5,430	-0.04 ▼	-0.73	5,470	5,470	5,260	252,210	1,369,500,300
09/11/2017	5,470	0.35 ▲	6.84	5,120	5,470	5,120	916,000	5,010,520,000
08/11/2017	5,120	-0.38 ▼	-6.91	5,450	5,450	5,120	448,380	2,295,705,600
07/11/2017	5,500	-0.10 ▼	-1.79	5,600	5,600	5,210	472,060	2,596,330,000
06/11/2017	5,600	0.29 ▲	5.46	5,310	5,600	5,200	227,090	1,271,704,000
03/11/2017	5,310	0.01 ▲	0.19	5,300	5,320	5,170	217,490	1,154,871,900
02/11/2017	5,300	0.05 ▲	0.95	5,250	5,300	5,150	366,890	1,944,517,000
01/11/2017	5,250	0.03 ▲	0.57	5,220	5,250	5,160	270,260	1,418,865,000
31/10/2017	5,220	-0.06 ▼	-1.14	5,280	5,280	5,150	258,360	1,348,639,200
30/10/2017	5,280	0.02 ▲	0.38	5,260	5,280	5,120	310,690	1,640,443,200
27/10/2017	5,260	0.06 ▲	1.15	5,200	5,260	5,150	217,160	1,142,261,600
26/10/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,090	256,480	1,333,696,000
25/10/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,100	307,290	1,597,908,000
24/10/2017	5,200	-0.01 ▼	-0.19	5,210	5,210	5,000	284,000	1,476,800,000
23/10/2017	5,210	-0.07 ▼	-1.33	5,280	5,280	5,150	230,100	1,198,821,000
20/10/2017	5,280	0.02 ▲	0.38	5,260	5,320	5,220	212,430	1,121,630,400
19/10/2017	5,260	0.00 ■■	0.00	5,260	5,260	5,170	212,760	1,119,117,600
18/10/2017	5,260	0.00 ■■	0.00	5,260	5,260	5,210	312,750	1,645,065,000
17/10/2017	5,260	0.06 ▲	1.15	5,200	5,260	5,200	227,900	1,198,754,000
16/10/2017	5,200	-0.04 ▼	-0.76	5,260	5,260	5,170	214,610	1,115,972,000
13/10/2017	5,240	0.01 ▲	0.19	5,180	5,250	5,180	154,350	808,794,000
12/10/2017	5,230	0.06 ▲	1.16	5,170	5,230	5,170	201,290	1,052,746,700
11/10/2017	5,170	-0.07 ▼	-1.34	5,150	5,230	5,140	218,120	1,127,680,400
10/10/2017	5,240	-0.04 ▼	-0.76	5,160	5,250	5,160	166,880	874,451,200
09/10/2017	5,280	-0.02 ▼	-0.38	5,240	5,290	5,150	155,520	821,145,600
06/10/2017	5,300	0.00 ■■	0.00	5,260	5,300	5,150	211,780	1,122,434,000
05/10/2017	5,300	0.06 ▲	1.15	5,240	5,320	5,200	193,540	1,025,762,000
04/10/2017	5,240	0.03 ▲	0.58	5,210	5,240	5,090	247,260	1,295,642,400
03/10/2017	5,210	0.00 ■■	0.00	5,020	5,220	5,020	192,240	1,001,570,400
02/10/2017	5,210	0.01 ▲	0.19	4,970	5,240	4,970	189,020	984,794,200
29/09/2017	5,200	0.01 ▲	0.19	5,370	5,370	5,100	128,600	668,720,000
28/09/2017	5,190	-0.01 ▼	-0.19	5,430	5,430	5,120	197,090	1,022,897,100
27/09/2017	5,200	-0.05 ▼	-0.95	5,100	5,500	5,100	71,040	369,408,000
26/09/2017	5,250	-0.08 ▼	-1.50	5,330	5,350	5,000	420,500	2,207,625,000
25/09/2017	5,330	-0.38 ▼	-6.65	5,800	5,800	5,320	334,730	1,784,110,900
22/09/2017	5,710	-0.42 ▼	-6.85	6,180	6,180	5,710	505,710	2,887,604,100
21/09/2017	6,130	0.23 ▲	3.90	5,900	6,180	5,900	133,150	816,209,500
20/09/2017	5,900	-0.34 ▼	-5.45	6,100	6,100	5,810	702,020	4,141,918,000
19/09/2017	6,240	0.09 ▲	1.46	6,120	6,240	6,120	217,050	1,354,392,000
18/09/2017	6,150	-0.09 ▼	-1.44	6,240	6,250	6,050	296,720	1,824,828,000
15/09/2017	6,240	-0.05 ▼	-0.79	6,290	6,290	5,850	580,800	3,624,192,000
14/09/2017	6,290	0.00 ■■	0.00	6,280	6,290	6,110	393,040	2,472,221,600
13/09/2017	6,290	-0.01 ▼	-0.16	6,300	6,300	6,100	512,550	3,223,939,500
12/09/2017	6,300	-0.02 ▼	-0.32	6,320	6,320	6,150	353,420	2,226,546,000
11/09/2017	6,320	-0.01 ▼	-0.16	6,150	6,350	6,150	501,160	3,167,331,200
08/09/2017	6,330	0.00 ■■	0.00	6,330	6,340	6,100	603,010	3,817,053,300
07/09/2017	6,330	0.26 ▲	4.28	6,020	6,490	5,900	503,730	3,188,610,900
06/09/2017	6,070	0.00 ■■	0.00	6,070	6,100	6,040	153,660	932,716,200
05/09/2017	6,070	0.03 ▲	0.50	6,040	6,090	5,950	293,940	1,784,215,800
01/09/2017	6,040	0.02 ▲	0.33	6,020	6,080	5,950	388,000	2,343,520,000
31/08/2017	6,020	-0.04 ▼	-0.66	6,060	6,060	5,950	252,820	1,521,976,400
30/08/2017	6,060	-0.14 ▼	-2.26	6,050	6,170	6,050	299,220	1,813,273,200
29/08/2017	6,200	-0.01 ▼	-0.16	6,210	6,210	6,000	309,750	1,920,450,000
28/08/2017	6,210	0.01 ▲	0.16	6,250	6,250	6,150	440,340	2,734,511,400
25/08/2017	6,200	0.16 ▲	2.65	5,850	6,200	5,850	456,940	2,833,028,000
24/08/2017	6,040	0.17