Lịch sử giao dịch HCD - 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 Đầu tư Sản xuất và Thương mại HCD
HCD Investment Producing and Trading Joint Stock Company
Mã CK: HCD 8.59 ▼ -0.02 (-0.23%) (cập nhật 19:30 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: www.hcdgroup.com.vn

HCD » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	8,590	-0.02 ▼	-0.23	8,610	8,680	8,590	2,160	18,554,400
21/11/2024	8,610	-0.05 ▼	-0.58	8,660	8,700	8,600	5,800	49,938,000
20/11/2024	8,660	0.02 ▲	0.23	8,640	8,660	8,550	1,740	15,068,400
19/11/2024	8,640	0.06 ▲	0.69	8,580	8,690	8,560	1,750	15,120,000
18/11/2024	8,580	-0.06 ▼	-0.70	8,640	8,750	8,570	6,310	54,139,800
15/11/2024	8,640	-0.11 ▼	-1.27	8,750	8,750	8,640	2,920	25,228,800
14/11/2024	8,750	0.01 ▲	0.11	8,740	8,800	8,700	8,400	73,500,000
13/11/2024	8,740	-0.06 ▼	-0.69	8,800	8,800	8,730	4,950	43,263,000
12/11/2024	8,800	-0.02 ▼	-0.23	8,820	8,850	8,750	2,990	26,312,000
11/11/2024	8,820	0.06 ▲	0.68	8,760	8,830	8,760	6,830	60,240,600
08/11/2024	8,760	0.00 ■■	0.00	8,760	8,800	8,730	4,930	43,186,800
07/11/2024	8,760	0.19 ▲	2.17	8,570	8,850	8,570	10,610	92,943,600
06/11/2024	8,570	0.03 ▲	0.35	8,540	8,570	8,460	32,090	275,011,300
05/11/2024	8,540	-0.06 ▼	-0.70	8,600	8,600	8,490	5,390	46,030,600
04/11/2024	8,600	-0.08 ▼	-0.93	8,680	8,680	8,500	2,840	24,424,000
01/11/2024	8,680	-0.02 ▼	-0.23	8,700	8,730	8,600	7,230	62,756,400
31/10/2024	8,700	0.00 ■■	0.00	8,700	8,740	8,680	2,370	20,619,000
30/10/2024	8,700	0.00 ■■	0.00	8,700	8,790	8,680	20,800	180,960,000
29/10/2024	8,700	0.08 ▲	0.92	8,620	8,700	8,600	5,620	48,894,000
28/10/2024	8,620	-0.07 ▼	-0.81	8,690	8,680	8,440	11,030	95,078,600
25/10/2024	8,690	-0.49 ▼	-5.64	9,180	9,180	8,600	10,520	91,418,800
24/10/2024	9,180	0.03 ▲	0.33	9,150	9,210	9,070	6,060	55,630,800
23/10/2024	9,150	-0.24 ▼	-2.62	9,390	9,400	9,100	18,320	167,628,000
22/10/2024	9,390	-0.34 ▼	-3.62	9,730	9,780	9,380	17,650	165,733,500
21/10/2024	9,730	-0.13 ▼	-1.34	9,860	9,830	9,710	2,740	26,660,200
18/10/2024	9,860	0.11 ▲	1.12	9,750	9,860	9,720	6,650	65,569,000
17/10/2024	9,750	-0.02 ▼	-0.21	9,770	9,800	9,720	1,820	17,745,000
16/10/2024	9,770	0.00 ■■	0.00	9,770	9,840	9,650	13,910	135,900,700
15/10/2024	9,770	-0.11 ▼	-1.13	9,880	9,880	9,750	8,630	84,315,100
14/10/2024	9,880	-0.05 ▼	-0.51	9,930	9,890	9,800	7,480	73,902,400
11/10/2024	9,930	0.08 ▲	0.81	9,850	9,930	9,800	23,130	229,680,900
10/10/2024	9,850	-0.07 ▼	-0.71	9,920	9,920	9,850	20,940	206,259,000
09/10/2024	9,920	-0.07 ▼	-0.71	9,990	9,990	9,920	5,740	56,940,800
08/10/2024	9,990	-0.11 ▼	-1.10	10,100	9,990	9,900	16,170	161,538,300
07/10/2024	10,100	0.12 ▲	1.19	9,980	10,150	10,000	7,120	71,912,000
04/10/2024	9,980	-0.12 ▼	-1.20	10,100	10,100	9,980	11,000	109,780,000
03/10/2024	10,100	-0.15 ▼	-1.49	10,250	10,150	10,100	7,850	79,285,000
02/10/2024	10,250	0.00 ■■	0.00	10,250	10,250	10,100	2,240	22,960,000
01/10/2024	10,250	0.10 ▲	0.98	10,150	10,250	10,100	12,110	124,127,500
30/09/2024	10,150	-0.05 ▼	-0.49	10,200	10,300	10,100	9,000	91,350,000
27/09/2024	10,200	-0.20 ▼	-1.96	10,400	10,400	10,200	6,400	65,280,000
26/09/2024	10,400	0.00 ■■	0.00	10,400	10,400	10,250	11,450	119,080,000
25/09/2024	10,400	0.10 ▲	0.96	10,300	10,400	10,300	8,340	86,736,000
24/09/2024	10,300	0.05 ▲	0.49	10,250	10,350	10,100	4,960	51,088,000
23/09/2024	10,250	-0.15 ▼	-1.46	10,400	10,450	10,250	6,160	63,140,000
20/09/2024	10,400	0.05 ▲	0.48	10,350	10,400	10,300	9,390	97,656,000
19/09/2024	10,350	0.10 ▲	0.97	10,250	10,350	10,250	10,450	108,157,500
18/09/2024	10,250	0.05 ▲	0.49	10,200	10,300	10,100	3,980	40,795,000
17/09/2024	10,200	0.05 ▲	0.49	10,150	10,200	10,100	3,860	39,372,000
16/09/2024	10,150	0.00 ■■	0.00	10,150	10,200	10,100	5,100	51,765,000
13/09/2024	10,150	0.00 ■■	0.00	10,150	10,200	10,100	6,260	63,539,000
12/09/2024	10,150	-0.05 ▼	-0.49	10,200	10,200	10,100	4,990	50,648,500
11/09/2024	10,200	0.05 ▲	0.49	10,150	10,200	10,050	5,110	52,122,000
10/09/2024	10,150	0.00 ■■	0.00	10,150	10,200	10,000	6,560	66,584,000
09/09/2024	10,150	0.05 ▲	0.49	10,100	10,200	10,100	15,580	158,137,000
06/09/2024	10,100	0.00 ■■	0.00	10,100	10,250	10,000	18,000	181,800,000
05/09/2024	10,100	-0.20 ▼	-1.98	10,300	10,350	10,100	19,240	194,324,000
04/09/2024	10,300	-0.10 ▼	-0.97	10,400	10,400	10,250	10,270	105,781,000
30/08/2024	10,400	-0.10 ▼	-0.96	10,500	10,600	10,300	17,690	183,976,000
29/08/2024	10,500	0.05 ▲	0.48	10,450	10,550	10,450	8,850	92,925,000
28/08/2024	10,450	-0.05 ▼	-0.48	10,500	10,550	10,400	9,620	100,529,000
27/08/2024	10,500	0.00 ■■	0.00	10,500	10,550	10,300	9,130	95,865,000
26/08/2024	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	13,680	143,640,000
23/08/2024	10,600	0.40 ▲	3.77	10,200	10,600	10,200	51,910	550,246,000
22/08/2024	10,200	-0.05 ▼	-0.49	10,250	10,250	10,150	19,440	198,288,000
21/08/2024	10,250	-0.05 ▼	-0.49	10,300	10,350	10,200	6,580	67,445,000
20/08/2024	10,300	0.15 ▲	1.46	10,150	10,350	10,150	14,600	150,380,000
19/08/2024	10,150	-0.10 ▼	-0.99	10,250	10,350	10,100	14,790	150,118,500
16/08/2024	10,250	0.25 ▲	2.44	10,000	10,250	10,050	22,110	226,627,500
15/08/2024	10,000	0.00 ■■	0.00	10,000	10,050	9,970	33,430	334,300,000
14/08/2024	10,000	-0.15 ▼	-1.50	10,150	10,100	9,940	18,160	181,600,000
13/08/2024	10,150	0.51 ▲	5.02	9,640	10,250	9,660	28,630	290,594,500
12/08/2024	9,640	-0.01 ▼	-0.10	9,650	9,670	9,600	10,910	105,172,400
09/08/2024	9,650	0.05 ▲	0.52	9,600	9,650	9,500	39,410	380,306,500
08/08/2024	9,600	-0.02 ▼	-0.21	9,620	9,640	9,490	22,140	212,544,000
07/08/2024	9,620	0.00 ■■	0.00	9,620	9,620	9,450	26,220	252,236,400
06/08/2024	9,620	0.02 ▲	0.21	9,600	9,700	9,600	34,470	331,601,400
05/08/2024	9,600	-0.37 ▼	-3.85	9,970	9,900	9,280	135,230	1,298,208,000
02/08/2024	9,970	0.09 ▲	0.90	9,880	9,980	9,720	40,510	403,884,700
01/08/2024	9,880	-0.27 ▼	-2.73	10,150	10,150	9,850	39,540	390,655,200
31/07/2024	10,150	0.00 ■■	0.00	10,150	10,200	10,150	28,940	293,741,000
30/07/2024	10,150	0.05 ▲	0.49	10,100	10,250	10,100	42,300	429,345,000
29/07/2024	10,100	-0.15 ▼	-1.49	10,250	10,300	10,100	24,810	250,581,000
26/07/2024	10,250	0.10 ▲	0.98	10,150	10,250	10,100	16,160	165,640,000
25/07/2024	10,150	0.05 ▲	0.49	10,100	10,250	10,000	42,620	432,593,000
24/07/2024	10,100	0.30 ▲	2.97	9,800	10,200	9,790	49,870	503,687,000
23/07/2024	9,800	-0.25 ▼	-2.55	10,050	10,250	9,800	52,410	513,618,000
22/07/2024	10,050	-0.60 ▼	-5.97	10,650	10,550	9,920	131,700	1,323,585,000
19/07/2024	10,650	-0.35 ▼	-3.29	11,000	11,000	10,550	49,280	524,832,000
18/07/2024	11,000	0.15 ▲	1.36	10,850	11,050	10,750	62,420	686,620,000
17/07/2024	10,850	-0.55 ▼	-5.07	11,400	11,500	10,800	114,160	1,238,636,000
16/07/2024	11,400	-0.25 ▼	-2.19	11,650	11,750	11,150	187,830	2,141,262,000
15/07/2024	11,650	-0.10 ▼	-0.86	11,750	12,200	11,650	98,380	1,146,127,000
12/07/2024	11,750	0.00 ■■	0.00	11,750	11,850	11,700	47,800	561,650,000
11/07/2024	11,750	0.10 ▲	0.85	11,650	11,850	11,600	45,500	534,625,000
10/07/2024	11,650	0.05 ▲	0.43	11,600	11,700	11,550	54,840	638,886,000
09/07/2024	11,600	0.20 ▲	1.72	11,400	11,650	11,350	90,930	1,054,788,000
08/07/2024	11,400	-0.05 ▼	-0.44	11,450	11,700	11,300	69,740	795,036,000
05/07/2024	11,450	-0.25 ▼	-2.18	11,700	11,750	11,400	43,420	497,159,000
04/07/2024	11,700	0.30 ▲	2.56	11,400	11,850	11,450	65,640	767,988,000
03/07/2024	11,400	-0.05 ▼	-0.44	11,450	11,500	11,150	80,870	921,918,000
02/07/2024	11,450	-0.05 ▼	-0.44	11,500	11,650	11,400	41,710	477,579,500
01/07/2024	11,500	0.15 ▲	1.30	11,350	11,550	11,350	43,300	497,950,000
28/06/2024	11,350	0.00 ■■	0.00	11,350	11,450	11,300	109,750	1,245,662,500
27/06/2024	11,350	-0.10 ▼	-0.88	11,450	11,550	11,200	78,620	892,337,000
26/06/2024	11,450	0.20 ▲	1.75	11,250	11,500	11,250	78,040	893,558,000
25/06/2024	11,250	0.15 ▲	1.33	11,100	11,350	10,750	123,560	1,390,050,000
24/06/2024	11,100	-0.80 ▼	-7.21	11,900	11,900	11,100	193,580	2,148,738,000
21/06/2024	11,900	0.25 ▲	2.10	11,650	12,250	11,600	136,290	1,621,851,000
20/06/2024	11,650	0.75 ▲	6.44	10,900	11,650	10,900	213,570	2,488,090,500
19/06/2024	10,900	-0.50 ▼	-4.59	11,400	11,550	10,900	147,840	1,611,456,000
18/06/2024	11,400	0.05 ▲	0.44	11,350	11,700	11,200	91,160	1,039,224,000
17/06/2024	11,350	0.70 ▲	6.17	10,650	11,350	10,700	357,620	4,058,987,000
14/06/2024	10,650	0.20 ▲	1.88	10,450	10,700	10,350	150,080	1,598,352,000
13/06/2024	10,450	0.00 ■■	0.00	10,450	10,550	10,250	51,210	535,144,500
12/06/2024	10,450	0.30 ▲	2.87	10,150	10,500	10,100	68,680	717,706,000
11/06/2024	10,150	-0.35 ▼	-3.45	10,500	10,550	10,100	118,490	1,202,673,500
10/06/2024	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	72,230	758,415,000
07/06/2024	10,600	0.10 ▲	0.94	10,500	10,700	10,450	55,710	590,526,000
06/06/2024	10,500	0.05 ▲	0.48	10,450	10,650	10,450	139,130	1,460,865,000
05/06/2024	10,450	0.00 ■■	0.00	10,450	10,900	10,400	130,500	1,363,725,000
04/06/2024	10,450	0.10 ▲	0.96	10,350	10,550	10,350	63,780	666,501,000
03/06/2024	10,350	0.10 ▲	0.97	10,250	10,550	10,250	89,670	928,084,500
31/05/2024	10,250	-0.15 ▼	-1.46	10,400	10,500	10,200	50,010	512,602,500
30/05/2024	10,400	-0.15 ▼	-1.44	10,550	10,500	10,000	93,980	977,392,000
29/05/2024	10,550	0.20 ▲	1.90	10,350	10,800	10,250	144,630	1,525,846,500
28/05/2024	10,350	0.15 ▲	1.45	10,200	10,450	10,050	79,690	824,791,500
27/05/2024	10,200	0.20 ▲	1.96	10,000	10,200	9,920	55,440	565,488,000
24/05/2024	10,000	-0.25 ▼	-2.50	10,250	10,250	9,850	127,160	1,271,600,000
23/05/2024	10,250	0.10 ▲	0.98	10,150	10,300	9,950	80,150	821,537,500
22/05/2024	10,150	-0.25 ▼	-2.46	10,400	10,550	10,150	97,390	988,508,500
21/05/2024	10,400	-0.05 ▼	-0.48	10,450	10,550	10,200	107,560	1,118,624,000
20/05/2024	10,450	0.68 ▲	6.51	9,770	10,450	9,770	264,500	2,764,025,000
17/05/2024	9,770	-0.05 ▼	-0.51	9,820	9,830	9,730	70,900	692,693,000
16/05/2024	9,820	0.09 ▲	0.92	9,730	9,890	9,750	53,870	529,003,400
15/05/2024	9,730	-0.09 ▼	-0.92	9,820	9,880	9,700	74,390	723,814,700
14/05/2024	9,820	-0.01 ▼	-0.10	9,830	9,830	9,700	37,310	366,384,200
13/05/2024	9,830	-0.01 ▼	-0.10	9,840	9,950	9,710	71,190	699,797,700
10/05/2024	9,840	-0.16 ▼	-1.63	10,000	10,200	9,780	48,500,000	477,240,000,000
09/05/2024	10,000	0.14 ▲	1.40	9,860	10,250	9,810	110,160	1,101,600,000
08/05/2024	9,860	0.01 ▲	0.10	9,850	9,890	9,700	47,030	463,715,800
02/05/2024	9,410	-0.23 ▼	-2.44	9,640	9,630	9,400	65,040	612,026,400
26/04/2024	9,640	-0.05 ▼	-0.52	9,690	9,700	9,490	24,770	238,782,800
25/04/2024	9,690	-0.08 ▼	-0.83	9,770	9,750	9,520	44,600	432,174,000
24/04/2024	9,770	0.37 ▲	3.79	9,400	9,800	9,400	103,340	1,009,631,800
23/04/2024	9,400	-0.40 ▼	-4.26	9,800	9,800	9,350	81,530	766,382,000
22/04/2024	9,800	0.10 ▲	1.02	9,700	9,890	9,670	41,140	403,172,000
19/04/2024	9,700	-0.06 ▼	-0.62	9,760	10,250	9,700	101,870	988,139,000
17/04/2024	9,760	0.00 ■■	0.00	9,760	9,980	9,600	27,390	267,326,400
16/04/2024	9,760	-0.39 ▼	-4.00	10,150	10,200	9,510	95,660	933,641,600
15/04/2024	10,150	-0.75 ▼	-7.39	10,900	10,900	10,150	87,430	887,414,500
12/04/2024	10,900	0.30 ▲	2.75	10,600	11,000	10,600	64,440	702,396,000
11/04/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,350	47,950	508,270,000
10/04/2024	10,600	0.05 ▲	0.47	10,550	10,650	10,500	27,910	295,846,000
09/04/2024	10,550	0.00 ■■	0.00	10,550	10,650	10,350	51,710	545,540,500
08/04/2024	10,550	-0.30 ▼	-2.84	10,850	10,850	10,550	64,940	685,117,000
05/04/2024	10,600	-0.35 ▼	-3.30	10,950	10,850	10,500	62,870	666,422,000
04/04/2024	10,950	-0.15 ▼	-1.37	11,100	11,100	10,700	78,940	864,393,000
03/04/2024	11,100	-0.10 ▼	-0.90	11,200	11,350	11,000	83,950	931,845,000
02/04/2024	11,200	0.10 ▲	0.89	11,100	11,200	10,900	86,660	970,592,000
01/04/2024	11,100	-0.25 ▼	-2.25	11,350	11,350	11,000	77,870	864,357,000
29/03/2024	11,350	0.25 ▲	2.20	11,100	11,500	11,000	94,640	1,074,164,000
28/03/2024	11,100	-0.10 ▼	-0.90	11,200	11,300	10,850	75,000	832,500,000
27/03/2024	11,200	0.25 ▲	2.23	10,950	11,250	11,000	109,750	1,229,200,000
26/03/2024	10,950	0.70 ▲	6.39	10,250	10,950	10,150	200,890	2,199,745,500
25/03/2024	10,250	0.00 ■■	0.00	10,250	10,350	10,050	51,410	526,952,500
22/03/2024	10,250	-0.05 ▼	-0.49	10,300	10,400	10,100	48,460	496,715,000
21/03/2024	10,300	0.15 ▲	1.46	10,150	10,350	10,050	75,230	774,869,000
20/03/2024	10,150	0.15 ▲	1.48	10,000	10,200	9,930	44,830	455,024,500
19/03/2024	10,000	-0.10 ▼	-1.00	10,100	10,150	9,940	47,180	471,800,000
18/03/2024	10,100	-0.40 ▼	-3.96	10,500	10,600	9,900	136,550	1,379,155,000
15/03/2024	10,500	0.05 ▲	0.48	10,450	10,500	10,200	50,750	532,875,000
14/03/2024	10,450	0.25 ▲	2.39	10,200	10,700	10,150	137,720	1,439,174,000
13/03/2024	10,200	0.20 ▲	1.96	10,000	10,250	9,980	70,090	714,918,000
12/03/2024	10,000	0.13 ▲	1.30	9,870	10,000	9,800	63,130	631,300,000
11/03/2024	9,870	-0.08 ▼	-0.81	9,950	10,150	9,870	48,850	482,149,500
08/03/2024	9,950	-0.15 ▼	-1.51	10,100	10,200	9,930	108,770	1,082,261,500
07/03/2024	10,100	0.23 ▲	2.28	9,870	10,350	10,100	92,540	934,654,000
06/03/2024	10,150	-0.40 ▼	-3.94	10,550	10,550	10,100	61,580	625,037,000
05/03/2024	10,550	0.35 ▲	3.32	10,200	10,800	10,050	173,380	1,829,159,000
04/03/2024	10,200	0.35 ▲	3.43	9,850	10,200	9,840	150,980	1,539,996,000
01/03/2024	9,850	-0.14 ▼	-1.42	9,990	9,990	9,830	60,440	595,334,000
29/02/2024	9,990	-0.11 ▼	-1.10	10,100	10,100	9,820	89,840	897,501,600
28/02/2024	10,100	-0.10 ▼	-0.99	10,200	10,200	9,960	78,060	788,406,000
27/02/2024	10,200	0.05 ▲	0.49	10,150	10,250	9,950	102,920	1,049,784,000
26/02/2024	10,150	0.15 ▲	1.48	10,000	10,150	9,820	117,330	1,190,899,500
23/02/2024	10,000	-0.25 ▼	-2.50	10,250	10,350	9,920	113,490	1,134,900,000
22/02/2024	10,250	-0.10 ▼	-0.98	10,350	10,350	10,000	85,520	876,580,000
21/02/2024	10,350	0.05 ▲	0.48	10,300	10,350	10,050	80,960	837,936,000
20/02/2024	10,300	-0.10 ▼	-0.97	10,400	10,450	10,150	58,920	606,876,000
19/02/2024	10,400	0.48 ▲	4.62	9,920	10,550	9,900	171,680	1,785,472,000
16/02/2024	9,920	-0.08 ▼	-0.81	10,000	10,000	9,720	86,460	857,683,200
15/02/2024	10,000	0.01 ▲	0.10	9,990	10,200	9,900	62,150	621,500,000
07/02/2024	9,990	0.12 ▲	1.20	9,870	10,000	9,720	80,040	799,599,600
06/02/2024	9,870	0.02 ▲	0.20	9,850	10,150	9,700	81,970	809,043,900
05/02/2024	9,850	0.29 ▲	2.94	9,560	9,880	9,460	108,960	1,073,256,000
02/02/2024	9,560	-0.02 ▼	-0.21	9,580	9,700	9,410	71,310	681,723,600
01/02/2024	9,580	0.08 ▲	0.84	9,500	9,750	9,350	124,710	1,194,721,800
31/01/2024	9,500	-0.39 ▼	-4.11	9,890	9,970	9,200	147,980	1,405,810,000
30/01/2024	9,890	0.29 ▲	2.93	9,600	9,980	9,580	90,340	893,462,600
29/01/2024	9,600	-0.04 ▼	-0.42	9,640	9,700	9,520	81,400	781,440,000
19/01/2024	7,690	0.19 ▲	2.47	7,500	7,690	7,490	69,440	533,993,600
18/01/2024	7,500	0.10 ▲	1.33	7,400	7,580	7,360	54,350	407,625,000
17/01/2024	7,400	-0.03 ▼	-0.41	7,430	7,500	7,330	31,760	235,024,000
16/01/2024	7,430	0.02 ▲	0.27	7,410	7,440	7,300	37,720	280,259,600
15/01/2024	7,410	0.02 ▲	0.27	7,390	7,450	7,350	12,170	90,179,700
12/01/2024	7,390	-0.19 ▼	-2.57	7,580	7,520	7,300	61,400	453,746,000
11/01/2024	7,580	0.00 ■■	0.00	7,580	7,630	7,500	23,520	178,281,600
10/01/2024	7,580	-0.07 ▼	-0.92	7,650	7,640	7,500	34,790	263,708,200
09/01/2024	7,650	0.05 ▲	0.65	7,600	7,650	7,500	33,870	259,105,500
08/01/2024	7,600	0.10 ▲	1.32	7,500	7,700	7,300	76,180	578,968,000
05/01/2024	7,500	-0.11 ▼	-1.47	7,610	7,700	7,500	49,470	371,025,000
04/01/2024	7,610	-0.13 ▼	-1.71	7,740	7,780	7,480	79,890	607,962,900
03/01/2024	7,740	-0.01 ▼	-0.13	7,750	7,770	7,630	28,770	222,679,800
02/01/2024	7,750	0.05 ▲	0.65	7,700	7,840	7,620	49,930	386,957,500
29/12/2023	7,700	0.10 ▲	1.30	7,600	7,700	7,570	47,060	362,362,000
28/12/2023	7,600	-0.24 ▼	-3.16	7,840	7,830	7,600	39,840	302,784,000
27/12/2023	7,840	-0.02 ▼	-0.26	7,860	7,880	7,700	55,150	432,376,000
26/12/2023	7,860	-0.04 ▼	-0.51	7,900	7,950	7,700	45,000	353,700,000
25/12/2023	7,900	0.15 ▲	1.90	7,750	8,000	7,630	88,990	703,021,000
22/12/2023	7,750	-0.08 ▼	-1.03	7,830	7,850	7,660	53,570	415,167,500
21/12/2023	7,830	-0.10 ▼	-1.28	7,930	7,900	7,750	36,490	285,716,700
20/12/2023	7,930	0.08 ▲	1.01	7,850	7,940	7,700	80,400	637,572,000
19/12/2023	7,850	-0.02 ▼	-0.25	7,870	7,960	7,710	52,670	413,459,500
18/12/2023	7,870	-0.03 ▼	-0.38	7,900	7,950	7,720	39,640	311,966,800
15/12/2023	7,900	0.05 ▲	0.63	7,850	7,900	7,650	69,860	551,894,000
14/12/2023	7,850	-0.25 ▼	-3.18	8,100	8,000	7,680	70,060	549,971,000
13/12/2023	7,880	-0.22 ▼	-2.79	8,100	0	0	83,350	656,798,000
12/12/2023	8,100	0.00 ■■	0.00	8,100	8,200	7,950	76,660	620,946,000
11/12/2023	8,100	0.06 ▲	0.74	8,040	8,160	8,000	84,200	682,020,000
08/12/2023	8,040	0.15 ▲	1.87	7,890	8,100	7,870	107,300	862,692,000
07/12/2023	7,890	0.29 ▲	3.68	7,600	7,990	7,630	211,520	1,668,892,800
06/12/2023	7,600	0.12 ▲	1.58	7,480	7,640	7,460	62,440	474,544,000
05/12/2023	7,480	-0.17 ▼	-2.27	7,650	7,700	7,460	35,770	267,559,600
04/12/2023	7,650	0.07 ▲	0.92	7,580	7,700	7,580	54,090	413,788,500
02/12/2023	7,580	0.00 ■■	0.00	7,580	7,640	7,450	37,720	285,917,600
01/12/2023	7,580	0.00 ■■	0.00	7,580	7,640	7,450	37,720	285,917,600
30/11/2023	7,570	-0.01 ▼	-0.13	7,580	7,640	7,450	26,070	197,349,900
29/11/2023	7,580	0.08 ▲	1.06	7,500	7,580	7,390	32,280	244,682,400
28/11/2023	7,500	0.08 ▲	1.07	7,420	7,520	7,300	40,610	304,575,000
27/11/2023	7,420	0.00 ■■	0.00	7,420	7,500	7,320	14,980	111,151,600
24/11/2023	7,420	0.01 ▲	0.13	7,410	7,420	7,000	44,010	326,554,200
23/11/2023	7,410	-0.23 ▼	-3.10	7,640	7,690	7,410	42,820	317,296,200
22/11/2023	7,640	-0.01 ▼	-0.13	7,650	7,640	7,400	32,010	244,556,400
21/11/2023	7,650	0.00 ■■	0.00	7,650	7,780	7,400	33,670	257,575,500
20/11/2023	7,650	0.25 ▲	3.27	7,400	7,650	7,200	66,550	509,107,500
17/11/2023	7,400	-0.37 ▼	-5.00	7,770	7,950	7,320	74,130	548,562,000
16/11/2023	7,770	-0.05 ▼	-0.64	7,820	7,800	7,610	27,810	216,083,700
15/11/2023	7,820	0.04 ▲	0.51	7,780	7,950	7,620	75,660	591,661,200
14/11/2023	7,780	0.21 ▲	2.70	7,570	7,800	7,570	130,430	1,014,745,400
13/11/2023	7,570	-0.01 ▼	-0.13	7,580	7,700	7,450	34,320	259,802,400
10/11/2023	7,580	-0.02 ▼	-0.26	7,600	7,590	7,440	34,270	259,766,600
09/11/2023	7,600	0.10 ▲	1.32	7,500	7,700	7,440	67,310	511,556,000
08/11/2023	7,500	0.12 ▲	1.60	7,380	7,600	7,150	63,080	473,100,000
07/11/2023	7,380	-0.12 ▼	-1.63	7,500	7,580	7,320	33,680	248,558,400
06/11/2023	7,500	-0.10 ▼	-1.33	7,600	7,680	7,460	37,850	283,875,000
03/11/2023	7,600	-0.15 ▼	-1.97	7,750	7,770	7,350	27,390	208,164,000
02/11/2023	7,750	0.35 ▲	4.52	7,400	7,750	7,400	65,860	510,415,000
01/11/2023	7,400	0.00 ■■	0.00	7,400	7,450	7,250	37,430	276,982,000
31/10/2023	7,400	-0.05 ▼	-0.68	7,450	7,500	7,200	22,220	164,428,000
30/10/2023	7,450	0.00 ■■	0.00	7,450	7,460	7,200	16,910	125,979,500
27/10/2023	7,450	0.05 ▲	0.67	7,400	7,480	7,210	14,480	107,876,000
26/10/2023	7,400	-0.39 ▼	-5.27	7,790	7,600	7,250	40,410	299,034,000
25/10/2023	7,790	-0.01 ▼	-0.13	7,800	7,920	7,630	28,860	224,819,400
24/10/2023	7,800	0.31 ▲	3.97	7,490	8,000	7,450	80,160	625,248,000
23/10/2023	7,490	0.00 ■■	0.00	7,490	7,580	7,380	27,690	207,398,100
20/10/2023	7,490	0.49 ▲	6.54	7,000	7,490	6,910	62,910	471,195,900
19/10/2023	7,000	0.00 ■■	0.00	7,000	7,090	6,700	13,860	97,020,000
18/10/2023	7,000	-0.17 ▼	-2.43	7,170	7,200	6,750	17,450	122,150,000
17/10/2023	7,170	0.00 ■■	0.00	7,170	7,250	7,110	16,240	116,440,800
16/10/2023	7,170	-0.07 ▼	-0.98	7,240	7,240	7,100	18,320	131,354,400
13/10/2023	7,240	0.04 ▲	0.55	7,200	7,240	7,060	21,060	152,474,400
12/10/2023	7,200	0.02 ▲	0.28	7,180	7,280	7,140	16,750	120,600,000
11/10/2023	7,180	-0.02 ▼	-0.28	7,200	7,230	7,060	11,050	79,339,000
10/10/2023	7,200	0.04 ▲	0.56	7,160	7,260	7,130	18,630	134,136,000
09/10/2023	7,160	0.08 ▲	1.12	7,080	7,180	7,030	18,420	131,887,200
06/10/2023	7,080	0.10 ▲	1.41	6,980	7,090	6,860	25,620	181,389,600
05/10/2023	6,980	0.00 ■■	0.00	6,980	7,090	6,930	16,290	113,704,200
04/10/2023	6,980	0.07 ▲	1.00	6,910	7,000	6,750	24,250	169,265,000
03/10/2023	6,910	-0.27 ▼	-3.91	7,180	7,180	6,800	8,780	60,669,800
02/10/2023	7,180	0.05 ▲	0.70	7,130	7,200	7,000	16,740	120,193,200
29/09/2023	7,130	0.14 ▲	1.96	6,990	7,180	6,960	15,600	111,228,000
28/09/2023	6,990	-0.04 ▼	-0.57	7,030	7,100	6,800	16,140	112,818,600
27/09/2023	7,030	0.33 ▲	4.69	6,700	7,030	6,600	13,790	96,943,700
26/09/2023	6,700	0.03 ▲	0.45	6,670	7,100	6,400	35,130	235,371,000
22/09/2023	7,170	-0.31 ▼	-4.32	7,480	7,540	7,150	40,120	287,660,400
21/09/2023	7,480	0.02 ▲	0.27	7,460	7,490	7,440	19,020	142,269,600
20/09/2023	7,460	-0.03 ▼	-0.40	7,490	7,500	7,370	20,990	156,585,400
19/09/2023	7,490	0.00 ■■	0.00	7,490	7,550	7,350	26,770	200,507,300
18/09/2023	7,490	0.04 ▲	0.53	7,450	7,550	7,400	22,500	168,525,000
15/09/2023	7,450	-0.15 ▼	-2.01	7,600	7,650	7,450	40,100	298,745,000
14/09/2023	7,600	-0.10 ▼	-1.32	7,700	7,750	7,500	26,880	204,288,000
13/09/2023	7,700	0.00 ■■	0.00	7,700	7,800	7,610	27,190	209,363,000
12/09/2023	7,700	0.08 ▲	1.04	7,620	7,710	7,500	45,680	351,736,000
11/09/2023	7,620	-0.39 ▼	-5.12	8,010	8,030	7,620	50,820	387,248,400
08/09/2023	8,010	-0.23 ▼	-2.87	8,240	8,270	7,800	82,630	661,866,300
07/09/2023	8,240	-0.04 ▼	-0.49	8,280	8,350	8,170	76,750	632,420,000
06/09/2023	8,280	0.00 ■■	0.00	8,280	8,330	8,160	62,270	515,595,600
05/09/2023	8,280	0.28 ▲	3.38	8,000	8,400	8,110	96,780	801,338,400
31/08/2023	9,830	0.09 ▲	0.92	9,740	9,840	9,740	66,440	653,105,200
30/08/2023	9,740	-0.16 ▼	-1.64	9,900	10,000	9,740	61,790	601,834,600
29/08/2023	9,900	-0.05 ▼	-0.51	9,950	10,000	9,880	59,890	592,911,000
28/08/2023	9,950	0.01 ▲	0.10	9,940	10,100	9,810	70,870	705,156,500
25/08/2023	9,940	0.18 ▲	1.81	9,760	10,000	9,700	75,280	748,283,200
24/08/2023	9,760	0.25 ▲	2.56	9,510	9,790	9,510	75,860	740,393,600
23/08/2023	9,510	0.01 ▲	0.11	9,500	9,700	9,500	32,430	308,409,300
22/08/2023	9,500	0.20 ▲	2.11	9,300	9,560	9,250	42,270	401,565,000
21/08/2023	9,300	0.24 ▲	2.58	9,060	9,450	9,000	52,230	485,739,000
18/08/2023	9,060	-0.58 ▼	-6.40	9,640	9,600	9,000	101,760	921,945,600
17/08/2023	9,640	-0.08 ▼	-0.83	9,720	9,750	9,550	65,490	631,323,600
16/08/2023	9,720	0.03 ▲	0.31	9,690	9,790	9,600	61,350	596,322,000
15/08/2023	9,690	-0.03 ▼	-0.31	9,720	9,750	9,550	50,120	485,662,800
14/08/2023	9,720	0.02 ▲	0.21	9,700	9,770	9,600	52,200	507,384,000
11/08/2023	9,700	0.01 ▲	0.10	9,690	9,740	9,400	79,440	770,568,000
10/08/2023	9,690	-0.20 ▼	-2.06	9,890	9,990	9,620	83,870	812,700,300
09/08/2023	9,890	0.14 ▲	1.42	9,750	10,000	9,770	100,260	991,571,400
08/08/2023	9,750	0.05 ▲	0.51	9,700	9,850	9,570	65,500	638,625,000
07/08/2023	9,700	0.63 ▲	6.49	9,070	9,700	9,160	183,050	1,775,585,000
04/08/2023	9,070	0.02 ▲	0.22	9,050	9,090	8,950	53,320	483,612,400
03/08/2023	9,050	0.16 ▲	1.77	8,890	9,050	8,890	48,960	443,088,000
02/08/2023	8,890	-0.21 ▼	-2.36	9,100	9,150	8,890	98,070	871,842,300
01/08/2023	9,100	-0.20 ▼	-2.20	9,300	9,290	9,000	79,040	719,264,000
31/07/2023	9,300	-0.19 ▼	-2.04	9,490	9,600	9,140	131,750	1,225,275,000
28/07/2023	9,490	0.19 ▲	2.00	9,300	9,500	9,200	37,180	352,838,200
27/07/2023	9,300	0.00 ■■	0.00	9,300	9,400	9,130	65,560	609,708,000
26/07/2023	9,300	-0.38 ▼	-4.09	9,680	9,680	9,110	51,330	477,369,000
25/07/2023	9,680	-0.32 ▼	-3.31	10,000	9,950	9,550	115,000	1,113,200,000
24/07/2023	10,000	-0.05 ▼	-0.50	10,050	10,100	9,750	71,710	717,100,000
21/07/2023	10,050	-0.15 ▼	-1.49	10,200	10,100	9,700	107,540	1,080,777,000
20/07/2023	10,200	0.15 ▲	1.47	10,050	10,200	9,970	43,840	447,168,000
19/07/2023	10,050	-0.40 ▼	-3.98	10,450	10,550	10,000	47,030	472,651,500
18/07/2023	10,450	0.05 ▲	0.48	10,400	10,650	10,200	42,520	444,334,000
17/07/2023	10,400	0.40 ▲	3.85	10,000	10,450	9,750	109,790	1,141,816,000
14/07/2023	10,000	0.40 ▲	4.00	9,600	10,000	9,500	68,090	680,900,000
13/07/2023	9,600	0.28 ▲	2.92	9,320	9,600	9,200	53,650	515,040,000
12/07/2023	9,320	-0.13 ▼	-1.39	9,450	9,440	9,220	27,240	253,876,800
11/07/2023	9,450	-0.05 ▼	-0.53	9,500	9,500	9,190	42,450	401,152,500
10/07/2023	9,500	0.13 ▲	1.37	9,370	9,680	9,300	38,790	368,505,000
07/07/2023	9,370	0.07 ▲	0.75	9,300	9,370	9,050	25,290	236,967,300
06/07/2023	9,300	-0.10 ▼	-1.08	9,400	9,500	9,050	22,580	209,994,000
05/07/2023	9,400	0.00 ■■	0.00	9,400	9,700	9,370	34,480	324,112,000
04/07/2023	9,400	0.30 ▲	3.19	9,100	9,500	9,200	34,550	324,770,000
03/07/2023	9,100	0.03 ▲	0.33	9,070	9,250	8,790	39,270	357,357,000
30/06/2023	9,070	-0.12 ▼	-1.32	9,190	9,200	8,860	54,320	492,682,400
29/06/2023	9,190	0.59 ▲	6.42	8,600	9,200	8,600	179,040	1,645,377,600
28/06/2023	8,600	0.08 ▲	0.93	8,520	8,620	8,300	79,760	685,936,000
27/06/2023	8,520	0.32 ▲	3.76	8,200	8,540	8,250	106,810	910,021,200
26/06/2023	8,200	0.41 ▲	5.00	7,790	8,200	7,710	90,980	746,036,000
23/06/2023	7,790	0.19 ▲	2.44	7,600	7,790	7,510	72,800	567,112,000
22/06/2023	7,600	0.40 ▲	5.26	7,200	7,600	7,210	114,600	870,960,000
21/06/2023	7,200	0.05 ▲	0.69	7,150	7,250	7,100	33,060	238,032,000
20/06/2023	7,150	0.09 ▲	1.26	7,060	7,150	6,910	53,170	380,165,500
19/06/2023	7,060	-0.19 ▼	-2.69	7,250	7,250	7,010	42,980	303,438,800
16/06/2023	7,340	0.03 ▲	0.41	7,310	7,500	7,330	24,040	176,453,600
15/06/2023	7,310	-0.19 ▼	-2.60	7,500	7,570	7,310	32,850	240,133,500
14/06/2023	7,500	-0.05 ▼	-0.67	7,550	7,630	7,370	48,920	366,900,000
13/06/2023	7,550	0.10 ▲	1.32	7,450	7,590	7,430	66,930	505,321,500
12/06/2023	7,450	0.14 ▲	1.88	7,310	7,500	7,160	48,500	361,325,000
09/06/2023	7,310	-0.09 ▼	-1.23	7,400	7,440	7,170	40,710	297,590,100
08/06/2023	7,400	-0.29 ▼	-3.92	7,690	7,750	7,400	65,810	486,994,000
07/06/2023	7,690	0.09 ▲	1.17	7,600	7,700	7,510	59,790	459,785,100
06/06/2023	7,600	0.12 ▲	1.58	7,480	7,620	7,370	46,950	356,820,000
05/06/2023	7,480	-0.20 ▼	-2.67	7,680	7,800	7,360	54,840	410,203,200
02/06/2023	7,680	0.24 ▲	3.13	7,440	7,790	7,470	93,690	719,539,200
01/06/2023	7,440	0.22 ▲	2.96	7,220	7,690	7,150	69,870	519,832,800
31/05/2023	7,220	0.16 ▲	2.22	7,060	7,300	7,090	87,080	628,717,600
30/05/2023	7,060	0.06 ▲	0.85	7,000	7,400	7,000	98,020	692,021,200
29/05/2023	7,000	0.45 ▲	6.43	6,550	7,000	6,650	121,290	849,030,000
26/05/2023	6,550	0.10 ▲	1.53	6,450	6,550	6,440	29,390	192,504,500
25/05/2023	6,450	-0.14 ▼	-2.17	6,590	6,600	6,450	31,140	200,853,000
24/05/2023	6,590	-0.10 ▼	-1.52	6,690	6,700	6,570	34,340	226,300,600
23/05/2023	6,690	-0.01 ▼	-0.15	6,700	6,700	6,570	33,960	227,192,400
22/05/2023	6,700	-0.03 ▼	-0.45	6,730	6,750	6,600	26,210	175,607,000
19/05/2023	6,730	-0.14 ▼	-2.08	6,870	6,890	6,550	43,950	295,783,500
18/05/2023	6,870	-0.10 ▼	-1.46	6,970	6,990	6,740	63,240	434,458,800
17/05/2023	6,970	0.42 ▲	6.03	6,550	7,000	6,520	66,430	463,017,100
16/05/2023	6,550	-0.05 ▼	-0.76	6,600	6,640	6,550	20,990	137,484,500
15/05/2023	6,600	-0.02 ▼	-0.30	6,620	6,750	6,550	48,540	320,364,000
12/05/2023	6,620	0.00 ■■	0.00	6,620	6,700	6,560	31,670	209,655,400
11/05/2023	6,620	-0.08 ▼	-1.21	6,700	6,790	6,550	45,500	301,210,000
10/05/2023	6,700	0.19 ▲	2.84	6,510	6,700	6,520	45,670	305,989,000
09/05/2023	6,510	0.01 ▲	0.15	6,500	6,600	6,470	28,550	185,860,500
08/05/2023	6,500	0.15 ▲	2.31	6,350	6,500	6,370	36,130	234,845,000
05/05/2023	6,350	-0.11 ▼	-1.73	6,460	6,480	6,310	27,510	174,688,500
04/05/2023	6,460	-0.03 ▼	-0.46	6,490	6,490	6,330	26,030	168,153,800
28/04/2023	6,490	-0.11 ▼	-1.69	6,600	6,650	6,300	28,600	185,614,000
27/04/2023	6,600	-0.04 ▼	-0.61	6,640	6,780	6,400	18,700	123,420,000
26/04/2023	6,640	0.09 ▲	1.36	6,550	6,900	6,360	32,480	215,667,200
25/04/2023	6,550	-0.01 ▼	-0.15	6,560	6,600	6,400	18,230	119,406,500
24/04/2023	6,560	0.01 ▲	0.15	6,550	6,600	6,470	22,010	144,385,600
21/04/2023	6,550	-0.05 ▼	-0.76	6,600	6,650	6,450	18,500	121,175,000
20/04/2023	6,600	0.00 ■■	0.00	6,600	6,650	6,500	13,800	91,080,000
19/04/2023	6,600	-0.14 ▼	-2.12	6,740	6,750	6,470	22,430	148,038,000
18/04/2023	6,740	-0.01 ▼	-0.15	6,750	6,750	6,510	20,980	141,405,200
17/04/2023	6,750	-0.15 ▼	-2.22	6,900	6,900	6,660	14,390	97,132,500
14/04/2023	6,900	-0.05 ▼	-0.72	6,950	7,000	6,760	9,110	62,859,000
13/04/2023	6,950	-0.05 ▼	-0.72	7,000	7,130	6,800	16,610	115,439,500
12/04/2023	7,000	0.06 ▲	0.86	6,940	7,100	6,870	18,280	127,960,000
11/04/2023	6,940	0.01 ▲	0.14	6,930	6,950	6,750	18,590	129,014,600
10/04/2023	6,930	0.13 ▲	1.88	6,800	6,950	6,710	20,720	143,589,600
07/04/2023	6,800	-0.16 ▼	-2.35	6,960	6,950	6,700	20,180	137,224,000
06/04/2023	6,960	0.24 ▲	3.45	6,720	7,150	6,800	35,750	248,820,000
05/04/2023	6,720	0.23 ▲	3.42	6,490	6,800	6,480	24,200	162,624,000
04/04/2023	6,490	0.06 ▲	0.92	6,430	6,490	6,420	20,800	134,992,000
03/04/2023	6,430	0.05 ▲	0.78	6,380	6,460	6,380	24,460	157,277,800
31/03/2023	6,380	-0.02 ▼	-0.31	6,400	6,430	6,320	21,610	137,871,800
30/03/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	17,230	110,272,000
29/03/2023	6,400	-0.09 ▼	-1.41	6,490	6,490	6,300	16,870	107,968,000
28/03/2023	6,490	-0.03 ▼	-0.46	6,520	6,550	6,350	16,560	107,474,400
24/03/2023	6,500	0.50 ▲	7.69	6,000	6,540	6,420	11,470	74,555,000
22/03/2023	6,560	0.06 ▲	0.91	6,500	6,560	6,450	6,850	44,936,000
21/03/2023	6,500	0.03 ▲	0.46	6,470	6,600	6,410	8,610	55,965,000
20/03/2023	6,470	-0.13 ▼	-2.01	6,600	6,600	6,450	5,780	37,396,600
17/03/2023	6,600	-0.01 ▼	-0.15	6,610	6,650	6,500	7,080	46,728,000
16/03/2023	6,610	-0.28 ▼	-4.24	6,890	6,880	6,490	18,960	125,325,600
15/03/2023	6,890	0.09 ▲	1.31	6,800	6,950	6,800	11,590	79,855,100
14/03/2023	6,800	-0.14 ▼	-2.06	6,940	7,000	6,620	12,500	85,000,000
13/03/2023	6,940	-0.01 ▼	-0.14	6,950	7,000	6,720	7,020	48,718,800
10/03/2023	6,950	-0.05 ▼	-0.72	7,000	7,000	6,900	13,700	95,215,000
09/03/2023	7,000	0.03 ▲	0.43	6,970	7,000	6,950	14,550	101,850,000
08/03/2023	6,970	-0.23 ▼	-3.30	7,200	7,150	6,900	10,730	74,788,100
07/03/2023	7,200	-0.30 ▼	-4.17	7,500	7,500	7,100	22,680	163,296,000
06/03/2023	7,500	-0.10 ▼	-1.33	7,600	7,650	7,450	8,790	65,925,000
03/03/2023	7,600	-0.05 ▼	-0.66	7,650	7,700	7,500	15,070	114,532,000
02/03/2023	7,650	0.00 ■■	0.00	7,650	7,680	7,540	9,060	69,309,000
01/03/2023	7,650	0.01 ▲	0.13	7,640	7,650	7,500	16,660	127,449,000
28/02/2023	7,640	-0.01 ▼	-0.13	7,650	7,700	7,450	7,460	56,994,400
27/02/2023	7,650	-0.10 ▼	-1.31	7,750	7,650	7,400	12,110	92,641,500
24/02/2023	7,750	0.05 ▲	0.65	7,700	7,800	7,500	5,240	40,610,000
23/02/2023	7,700	-0.11 ▼	-1.43	7,810	7,810	7,310	11,840	91,168,000
22/02/2023	7,810	-0.17 ▼	-2.18	7,980	7,900	7,600	18,790	146,749,900
21/02/2023	7,980	0.02 ▲	0.25	7,960	8,050	7,810	14,900	118,902,000
20/02/2023	7,960	0.38 ▲	4.77	7,580	7,960	7,500	25,650	204,174,000
17/02/2023	7,580	-0.01 ▼	-0.13	7,590	7,640	7,400	14,870	112,714,600
16/02/2023	7,590	0.13 ▲	1.71	7,460	7,600	7,350	17,470	132,597,300
15/02/2023	7,460	0.16 ▲	2.14	7,300	7,500	7,130	27,290	203,583,400
14/02/2023	7,300	0.00 ■■	0.00	7,300	7,300	7,070	20,520	149,796,000
13/02/2023	7,300	-0.14 ▼	-1.92	7,440	7,440	7,050	10,610	77,453,000
10/02/2023	7,440	-0.01 ▼	-0.13	7,450	7,550	7,280	15,820	117,700,800
09/02/2023	7,450	0.06 ▲	0.81	7,390	7,490	7,200	19,050	141,922,500
08/02/2023	7,390	0.08 ▲	1.08	7,310	7,400	7,110	21,690	160,289,100
07/02/2023	7,310	-0.05 ▼	-0.68	7,360	7,500	7,230	16,510	120,688,100
06/02/2023	7,360	0.11 ▲	1.49	7,250	7,380	7,100	29,480	216,972,800
03/02/2023	7,250	-0.12 ▼	-1.66	7,370	7,440	7,120	18,210	132,022,500
02/02/2023	7,370	0.07 ▲	0.95	7,300	7,400	7,000	27,520	202,822,400
01/02/2023	7,300	-0.23 ▼	-3.15	7,530	7,550	7,200	28,580	208,634,000
31/01/2023	7,530	0.13 ▲	1.73	7,400	7,540	7,110	21,330	160,614,900
30/01/2023	7,400	0.18 ▲	2.43	7,220	7,400	7,060	31,880	235,912,000
27/01/2023	7,220	0.14 ▲	1.94	7,080	7,450	7,100	19,280	139,201,600
19/01/2023	7,080	0.22 ▲	3.11	6,860	7,190	6,700	19,370	137,139,600
18/01/2023	6,860	0.36 ▲	5.25	6,500	6,900	6,400	24,410	167,452,600
17/01/2023	6,500	0.31 ▲	4.77	6,190	6,590	6,180	25,400	165,100,000
16/01/2023	6,190	0.00 ■■	0.00	6,190	6,250	6,010	11,670	72,237,300
13/01/2023	6,190	0.00 ■■	0.00	6,190	6,300	6,100	14,080	87,155,200
12/01/2023	6,190	-0.10 ▼	-1.62	6,290	6,390	6,100	11,680	72,299,200
11/01/2023	6,290	0.04 ▲	0.64	6,250	6,400	6,150	33,350	209,771,500
10/01/2023	6,250	0.05 ▲	0.80	6,200	6,340	6,150	18,950	118,437,500
09/01/2023	6,200	0.24 ▲	3.87	5,960	6,370	6,030	30,060	186,372,000
06/01/2023	5,960	0.10 ▲	1.68	5,860	6,050	5,860	14,620	87,135,200
05/01/2023	5,860	0.16 ▲	2.73	5,700	5,860	5,710	12,740	74,656,400
04/01/2023	5,700	0.22 ▲	3.86	5,480	5,700	5,500	18,250	104,025,000
03/01/2023	5,480	0.18 ▲	3.28	5,300	5,490	5,200	11,760	64,444,800
30/12/2022	5,300	-0.11 ▼	-2.08	5,410	5,450	5,300	3,920	20,776,000
29/12/2022	5,410	0.00 ■■	0.00	5,410	5,410	5,240	3,860	20,882,600
28/12/2022	5,410	0.01 ▲	0.18	5,400	5,450	5,300	6,680	36,138,800
27/12/2022	5,400	0.00 ■■	0.00	5,400	5,520	5,100	12,120	65,448,000
26/12/2022	5,400	-0.40 ▼	-7.41	5,800	5,790	5,400	6,090	32,886,000
23/12/2022	5,800	-0.12 ▼	-2.07	5,920	5,910	5,700	2,590	15,022,000
22/12/2022	5,920	0.02 ▲	0.34	5,900	6,050	5,720	7,730	45,761,600
21/12/2022	5,900	-0.13 ▼	-2.20	6,030	6,100	5,680	14,550	85,845,000
20/12/2022	6,030	-0.07 ▼	-1.16	6,100	6,140	5,800	9,540	57,526,200
19/12/2022	6,100	0.02 ▲	0.33	6,080	6,150	6,000	14,240	86,864,000
15/12/2022	6,080	-0.07 ▼	-1.15	6,150	6,180	6,000	16,210	98,556,800
14/12/2022	6,150	0.00 ■■	0.00	6,150	6,190	6,100	15,950	98,092,500
13/12/2022	6,150	-0.05 ▼	-0.81	6,200	6,190	5,800	20,550	126,382,500
12/12/2022	6,200	0.00 ■■	0.00	6,200	6,300	6,100	13,180	81,716,000
09/12/2022	6,200	-0.05 ▼	-0.81	6,250	6,280	6,000	11,600	71,920,000
08/12/2022	6,250	0.08 ▲	1.28	6,170	6,300	6,080	20,000	125,000,000
07/12/2022	6,170	-0.03 ▼	-0.49	6,200	6,300	5,900	16,630	102,607,100
06/12/2022	6,200	-0.25 ▼	-4.03	6,450	6,450	6,000	14,590	90,458,000
05/12/2022	6,450	0.12 ▲	1.86	6,330	6,700	6,330	26,260	169,377,000
02/12/2022	6,330	0.10 ▲	1.58	6,230	6,400	6,100	24,970	158,060,100
01/12/2022	6,230	0.14 ▲	2.25	6,090	6,490	6,080	34,270	213,502,100
30/11/2022	6,090	0.09 ▲	1.48	6,000	6,150	5,900	27,900	169,911,000
29/11/2022	6,000	0.12 ▲	2.00	5,880	6,190	5,880	31,470	188,820,000
28/11/2022	5,880	0.35 ▲	5.95	5,530	5,900	5,700	42,120	247,665,600
25/11/2022	5,530	0.15 ▲	2.71	5,380	5,550	5,380	15,590	86,212,700
24/11/2022	5,380	-0.07 ▼	-1.30	5,450	5,500	5,200	29,950	161,131,000
23/11/2022	5,450	-0.05 ▼	-0.92	5,500	5,550	5,300	26,900	146,605,000
22/11/2022	5,500	0.00 ■■	0.00	5,500	5,850	5,300	38,140	209,770,000
21/11/2022	5,500	0.11 ▲	2.00	5,390	5,700	5,400	23,590	129,745,000
18/11/2022	5,390	0.04 ▲	0.74	5,350	5,500	5,200	31,520	169,892,800
17/11/2022	5,350	0.35 ▲	6.54	5,000	5,350	5,050	49,050	262,417,500
16/11/2022	5,000	0.15 ▲	3.00	4,850	5,180	4,520	22,050	110,250,000
15/11/2022	4,850	-0.36 ▼	-7.42	5,210	5,000	4,850	8,170	39,624,500
14/11/2022	5,210	-0.39 ▼	-7.49	5,600	5,590	5,210	7,750	40,377,500
13/11/2022	5,600	0.06 ▲	1.07	5,540	5,890	5,300	12,310	68,936,000
11/11/2022	5,600	0.06 ▲	1.07	5,540	5,890	5,300	12,310	68,936,000
10/11/2022	5,540	-0.41 ▼	-7.40	5,950	5,990	5,540	12,730	70,524,200
09/11/2022	5,950	0.07 ▲	1.18	5,880	6,080	5,880	8,530	50,753,500
08/11/2022	5,880	0.08 ▲	1.36	5,800	5,880	5,650	5,850	34,398,000
07/11/2022	5,800	-0.14 ▼	-2.41	5,940	6,000	5,600	6,380	37,004,000
05/11/2022	5,940	-0.16 ▼	-2.69	6,100	6,100	5,680	9,650	57,321,000
04/11/2022	5,940	-0.16 ▼	-2.69	6,100	6,100	5,680	9,650	57,321,000
03/11/2022	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	2,980	18,178,000
02/11/2022	6,200	0.11 ▲	1.77	6,090	6,300	6,090	14,210	88,102,000
01/11/2022	6,090	0.09 ▲	1.48	6,000	6,200	5,850	8,650	52,678,500
31/10/2022	6,000	0.20 ▲	3.33	5,800	6,100	5,750	10,030	60,180,000
28/10/2022	5,800	0.11 ▲	1.90	5,690	5,990	5,690	13,190	76,502,000
27/10/2022	5,690	0.20 ▲	3.51	5,490	5,690	5,210	7,460	42,447,400
26/10/2022	5,490	-0.31 ▼	-5.65	5,800	5,980	5,400	18,120	99,478,800
25/10/2022	5,800	-0.20 ▼	-3.45	6,000	6,200	5,580	17,850	103,530,000
24/10/2022	6,000	-0.45 ▼	-7.50	6,450	6,540	6,000	13,310	79,860,000
21/10/2022	6,450	-0.48 ▼	-7.44	6,930	6,910	6,450	12,910	83,269,500
20/10/2022	6,930	-0.02 ▼	-0.29	6,950	7,000	6,800	4,690	32,501,700
19/10/2022	6,950	-0.03 ▼	-0.43	6,980	7,000	6,880	10,770	74,851,500
18/10/2022	6,980	-0.02 ▼	-0.29	7,000	7,150	6,900	15,600	108,888,000
17/10/2022	7,000	-0.18 ▼	-2.57	7,180	7,150	6,800	5,540	38,780,000
16/10/2022	7,180	0.08 ▲	1.11	7,100	7,360	7,000	10,170	73,020,600
14/10/2022	7,180	0.08 ▲	1.11	7,100	7,360	7,000	10,170	73,020,600
13/10/2022	7,100	0.00 ■■	0.00	7,100	7,590	6,930	12,930	91,803,000
12/10/2022	7,100	0.34 ▲	4.79	6,760	7,200	6,700	17,810	126,451,000
11/10/2022	6,760	-0.37 ▼	-5.47	7,130	7,100	6,700	8,610	58,203,600
07/10/2022	6,670	-0.33 ▼	-4.95	7,000	6,950	6,550	12,450	83,041,500
06/10/2022	7,000	-0.27 ▼	-3.86	7,270	7,440	6,910	15,890	111,230,000
05/10/2022	7,270	0.47 ▲	6.46	6,800	7,270	6,800	41,740	303,449,800
04/10/2022	6,800	0.00 ■■	0.00	6,800	7,000	6,400	8,410	57,188,000
03/10/2022	6,800	-0.50 ▼	-7.35	7,300	7,310	6,800	6,640	45,152,000
02/10/2022	7,300	-0.02 ▼	-0.27	7,320	7,300	6,820	14,240	103,952,000
30/09/2022	7,300	-0.02 ▼	-0.27	7,320	7,300	6,820	14,240	103,952,000
29/09/2022	7,320	0.00 ■■	0.00	7,320	7,820	6,810	18,260	133,663,200
28/09/2022	7,320	-0.55 ▼	-7.51	7,870	7,800	7,320	5,740	42,016,800
27/09/2022	7,870	0.12 ▲	1.52	7,750	8,000	7,750	3,220	25,341,400
26/09/2022	7,750	-0.24 ▼	-3.10	7,990	8,190	7,650	5,890	45,647,500
23/09/2022	7,990	-0.01 ▼	-0.13	8,000	8,100	7,810	12,380	98,916,200
22/09/2022	8,000	0.14 ▲	1.75	7,860	8,000	7,720	13,720	109,760,000
21/09/2022	7,860	0.00 ■■	0.00	7,860	7,860	7,700	8,460	66,495,600
20/09/2022	7,860	0.51 ▲	6.49	7,350	7,860	7,040	19,090	150,047,400
19/09/2022	7,350	-0.50 ▼	-6.80	7,850	7,900	7,310	13,720	100,842,000
16/09/2022	7,850	0.13 ▲	1.66	7,720	8,060	7,720	7,610	59,738,500
15/09/2022	7,720	-0.05 ▼	-0.65	7,770	7,900	7,700	7,230	55,815,600
14/09/2022	7,770	-0.14 ▼	-1.80	7,910	7,790	7,600	7,540	58,585,800
13/09/2022	7,910	-0.05 ▼	-0.63	7,960	7,990	7,820	11,340	89,699,400
12/09/2022	7,960	-0.04 ▼	-0.50	8,000	8,000	7,810	5,280	42,028,800
09/09/2022	7,950	-0.05 ▼	-0.63	8,000	8,040	7,800	7,260	57,717,000
08/09/2022	8,000	-0.03 ▼	-0.38	8,030	8,030	7,510	18,570	148,560,000
07/09/2022	8,030	-0.14 ▼	-1.74	8,170	8,170	7,810	12,800	102,784,000
06/09/2022	8,170	-0.02 ▼	-0.24	8,190	8,280	8,050	24,410	199,429,700
05/09/2022	8,190	0.05 ▲	0.61	8,140	8,270	8,050	20,580	168,550,200
04/09/2022	8,140	0.00 ■■	0.00	8,140	8,150	8,010	7,120	57,956,800
02/09/2022	8,140	0.00 ■■	0.00	8,140	8,150	8,010	7,120	57,956,800
01/09/2022	8,140	0.00 ■■	0.00	8,140	8,150	8,010	7,120	57,956,800
31/08/2022	8,140	0.00 ■■	0.00	8,140	8,150	8,010	7,120	57,956,800
30/08/2022	8,140	0.04 ▲	0.49	8,100	8,300	8,100	14,700	119,658,000
29/08/2022	8,100	-0.40 ▼	-4.94	8,500	8,400	8,000	22,450	181,845,000
28/08/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,400	16,490	140,165,000
26/08/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,400	16,490	140,165,000
25/08/2022	8,500	0.10 ▲	1.18	8,400	8,500	8,350	19,550	166,175,000
24/08/2022	8,400	0.01 ▲	0.12	8,390	8,490	8,360	14,490	121,716,000
23/08/2022	8,390	0.05 ▲	0.60	8,340	8,390	8,100	30,680	257,405,200
22/08/2022	8,340	-0.18 ▼	-2.16	8,520	8,580	8,200	18,590	155,040,600
21/08/2022	8,520	-0.08 ▼	-0.94	8,600	8,600	8,360	28,320	241,286,400
19/08/2022	8,520	-0.08 ▼	-0.94	8,600	8,600	8,360	28,320	241,286,400
18/08/2022	8,600	-0.30 ▼	-3.49	8,900	8,900	8,500	32,660	280,876,000
17/08/2022	8,900	-0.11 ▼	-1.24	9,010	9,080	8,760	43,390	386,171,000
16/08/2022	9,010	0.01 ▲	0.11	9,000	9,120	8,800	56,020	504,740,200
15/08/2022	9,000	0.12 ▲	1.33	8,880	9,000	8,700	83,850	754,650,000
12/08/2022	8,880	0.08 ▲	0.90	8,800	8,950	8,570	47,900	425,352,000
11/08/2022	8,800	-0.20 ▼	-2.27	9,000	9,050	8,700	59,260	521,488,000
10/08/2022	9,000	0.13 ▲	1.44	8,870	9,100	8,860	73,050	657,450,000
09/08/2022	8,870	0.34 ▲	3.83	8,530	8,880	8,630	70,600	626,222,000
08/08/2022	8,530	0.13 ▲	1.52	8,400	8,550	8,250	67,170	572,960,100
07/08/2022	8,400	-0.19 ▼	-2.26	8,590	8,590	8,360	35,490	298,116,000
05/08/2022	8,400	-0.19 ▼	-2.26	8,590	8,590	8,360	35,490	298,116,000
04/08/2022	8,590	0.00 ■■	0.00	8,590	8,620	8,430	39,420	338,617,800
03/08/2022	8,590	0.04 ▲	0.47	8,550	8,650	8,500	34,020	292,231,800
02/08/2022	8,550	0.15 ▲	1.75	8,400	8,550	8,400	40,340	344,907,000
01/08/2022	8,400	0.15 ▲	1.79	8,250	8,400	8,250	35,590	298,956,000
31/07/2022	8,250	-0.20 ▼	-2.42	8,450	8,500	8,020	37,440	308,880,000
29/07/2022	8,250	-0.20 ▼	-2.42	8,450	8,500	8,020	37,440	308,880,000
28/07/2022	8,450	-0.15 ▼	-1.78	8,600	8,850	8,410	51,250	433,062,500
27/07/2022	8,600	-0.26 ▼	-3.02	8,860	8,870	8,260	42,420	364,812,000
26/07/2022	8,860	-0.12 ▼	-1.35	8,980	8,950	8,720	26,370	233,638,200
25/07/2022	8,980	-0.02 ▼	-0.22	9,000	9,080	8,800	38,430	345,101,400
24/07/2022	9,000	0.02 ▲	0.22	8,980	9,200	8,800	78,820	709,380,000
22/07/2022	9,000	0.02 ▲	0.22	8,980	9,200	8,800	78,820	709,380,000
21/07/2022	8,980	-0.34 ▼	-3.79	9,320	9,200	8,800	72,740	653,205,200
20/07/2022	9,320	0.24 ▲	2.58	9,080	9,450	9,100	52,360	487,995,200
19/07/2022	9,080	0.10 ▲	1.10	8,980	9,150	8,900	42,980	390,258,400
18/07/2022	8,980	0.08 ▲	0.89	8,900	9,120	8,890	57,990	520,750,200
17/07/2022	8,900	0.00 ■■	0.00	8,900	8,980	8,650	26,900	239,410,000
15/07/2022	8,900	0.00 ■■	0.00	8,900	8,980	8,650	26,900	239,410,000
14/07/2022	8,900	0.08 ▲	0.90	8,820	8,950	8,570	45,030	400,767,000
13/07/2022	8,820	0.07 ▲	0.79	8,750	8,850	8,740	55,560	490,039,200
12/07/2022	8,750	0.37 ▲	4.23	8,380	8,770	8,350	55,430	485,012,500
11/07/2022	8,380	0.10 ▲	1.19	8,280	8,400	8,100	37,330	312,825,400
10/07/2022	8,280	0.08 ▲	0.97	8,200	8,400	8,200	37,790	312,901,200
08/07/2022	8,280	0.08 ▲	0.97	8,200	8,400	8,200	37,790	312,901,200
07/07/2022	8,200	0.10 ▲	1.22	8,100	8,200	7,990	29,460	241,572,000
06/07/2022	8,100	-0.15 ▼	-1.85	8,250	8,300	7,830	9,220	74,682,000
05/07/2022	8,250	0.30 ▲	3.64	7,950	8,400	8,100	35,140	289,905,000
04/07/2022	7,950	0.10 ▲	1.26	7,850	8,190	7,850	15,770	125,371,500
03/07/2022	7,850	-0.25 ▼	-3.18	8,100	8,100	7,540	37,740	296,259,000
01/07/2022	7,850	-0.25 ▼	-3.18	8,100	8,100	7,540	37,740	296,259,000
30/06/2022	8,100	-0.20 ▼	-2.47	8,300	8,650	8,100	21,300	172,530,000
29/06/2022	8,300	-0.49 ▼	-5.90	8,790	8,790	8,180	34,510	286,433,000
28/06/2022	8,790	0.17 ▲	1.93	8,620	8,850	8,500	34,100	299,739,000
27/06/2022	8,620	0.23 ▲	2.67	8,390	8,700	8,110	43,730	376,952,600
24/06/2022	8,390	0.48 ▲	5.72	7,910	8,460	8,000	68,860	577,735,400
23/06/2022	7,910	0.51 ▲	6.45	7,400	7,910	7,450	51,820	409,896,200
22/06/2022	7,400	0.48 ▲	6.49	6,920	7,400	6,920	66,380	491,212,000
21/06/2022	6,920	-0.52 ▼	-7.51	7,440	7,010	6,920	36,330	251,403,600
20/06/2022	7,440	-0.56 ▼	-7.53	8,000	7,990	7,440	19,390	144,261,600
17/06/2022	8,000	-0.60 ▼	-7.50	8,600	8,400	8,000	20,690	165,520,000
16/06/2022	8,600	0.03 ▲	0.35	8,570	8,800	8,300	51,050	439,030,000
15/06/2022	8,570	-0.64 ▼	-7.47	9,210	9,500	8,570	36,600	313,662,000
14/06/2022	9,210	-0.37 ▼	-4.02	9,580	9,900	8,920	31,190	287,259,900
13/06/2022	9,580	-0.72 ▼	-7.52	10,300	10,000	9,580	42,020	402,551,600
12/06/2022	10,300	-0.10 ▼	-0.97	10,400	10,400	10,050	26,340	271,302,000
10/06/2022	10,300	-0.10 ▼	-0.97	10,400	10,400	10,050	26,340	271,302,000
09/06/2022	10,400	0.00 ■■	0.00	10,400	10,450	10,150	27,240	283,296,000
08/06/2022	10,400	0.05 ▲	0.48	10,350	10,500	10,250	25,080	260,832,000
07/06/2022	10,350	0.00 ■■	0.00	10,350	10,550	9,700	44,270	458,194,500
06/06/2022	10,350	-0.25 ▼	-2.42	10,600	10,800	10,350	36,590	378,706,500
05/06/2022	10,600	-0.40 ▼	-3.77	11,000	10,950	10,450	30,150	319,590,000
03/06/2022	10,600	-0.40 ▼	-3.77	11,000	10,950	10,450	30,150	319,590,000
02/06/2022	11,000	-0.10 ▼	-0.91	11,100	11,100	10,750	25,310	278,410,000
01/06/2022	11,100	-0.20 ▼	-1.80	11,300	11,150	10,900	14,760	163,836,000
31/05/2022	11,300	0.30 ▲	2.65	11,000	11,400	11,000	27,450	310,185,000
30/05/2022	11,000	0.00 ■■	0.00	11,000	11,050	10,850	27,720	304,920,000
29/05/2022	11,000	0.10 ▲	0.91	10,900	11,200	10,750	34,690	381,590,000
27/05/2022	11,000	0.10 ▲	0.91	10,900	11,200	10,750	34,690	381,590,000
26/05/2022	10,900	-0.10 ▼	-0.92	11,000	11,100	10,800	27,170	296,153,000
25/05/2022	11,000	0.10 ▲	0.91	10,900	11,200	10,800	41,120	452,320,000
24/05/2022	10,900	-0.10 ▼	-0.92	11,000	11,000	10,500	17,230	187,807,000
23/05/2022	11,000	-0.10 ▼	-0.91	11,100	11,100	10,600	24,110	265,210,000
22/05/2022	11,100	0.00 ■■	0.00	11,100	11,200	10,750	33,690	373,959,000
20/05/2022	11,100	0.00 ■■	0.00	11,100	11,200	10,750	33,690	373,959,000
19/05/2022	11,100	-0.20 ▼	-1.80	11,300	11,200	10,750	34,100	378,510,000
18/05/2022	11,300	0.30 ▲	2.65	11,000	11,400	10,850	41,730	471,549,000
17/05/2022	11,000	0.40 ▲	3.64	10,600	11,000	10,200	52,580	578,380,000
16/05/2022	10,600	0.25 ▲	2.36	10,350	10,750	10,350	27,150	287,790,000
13/05/2022	10,350	-0.75 ▼	-7.25	11,100	11,100	10,350	20,010	207,103,500
12/05/2022	11,100	-0.10 ▼	-0.90	11,200	11,400	10,450	36,620	406,482,000
11/05/2022	11,200	0.65 ▲	5.80	10,550	11,200	10,000	38,760	434,112,000
10/05/2022	10,550	-0.75 ▼	-7.11	11,300	11,000	10,550	42,280	446,054,000
09/05/2022	11,300	-0.80 ▼	-7.08	12,100	12,300	11,300	34,590	390,867,000
29/04/2022	13,200	0.05 ▲	0.38	13,150	13,400	12,800	37,790	498,828,000
28/04/2022	13,150	-0.10 ▼	-0.76	13,250	13,300	12,900	16,230	213,424,500
27/04/2022	13,250	-0.05 ▼	-0.38	13,300	13,300	12,800	31,750	420,687,500
26/04/2022	13,300	0.80 ▲	6.02	12,500	13,300	11,650	40,840	543,172,000
25/04/2022	12,500	-0.90 ▼	-7.20	13,400	13,250	12,500	53,250	665,625,000
23/04/2022	13,400	0.15 ▲	1.12	13,250	13,600	12,900	40,250	539,350,000
22/04/2022	13,400	0.15 ▲	1.12	13,250	13,600	12,900	40,250	539,350,000
21/04/2022	13,250	-0.15 ▼	-1.13	13,400	13,300	12,500	47,530	629,772,500
20/04/2022	13,400	0.10 ▲	0.75	13,300	13,700	13,200	44,880	601,392,000
19/04/2022	13,300	0.20 ▲	1.50	13,100	13,500	13,000	40,790	542,507,000
18/04/2022	13,100	-0.80 ▼	-6.11	13,900	13,850	12,950	65,620	859,622,000
16/04/2022	13,900	0.10 ▲	0.72	13,800	14,000	13,400	41,680	579,352,000
15/04/2022	13,900	0.10 ▲	0.72	13,800	14,000	13,400	41,680	579,352,000
14/04/2022	13,800	0.20 ▲	1.45	13,600	13,850	13,250	44,780	617,964,000
13/04/2022	13,600	0.80 ▲	5.88	12,800	13,600	12,400	66,110	899,096,000
12/04/2022	12,800	-0.40 ▼	-3.13	13,200	13,300	12,350	73,170	936,576,000
08/04/2022	13,200	-0.50 ▼	-3.79	13,700	13,700	13,200	93,890	1,239,348,000
07/04/2022	13,700	-0.70 ▼	-5.11	14,400	14,650	13,700	111,670	1,529,879,000
06/04/2022	14,400	-0.25 ▼	-1.74	14,650	14,800	14,250	70,260	1,011,744,000
05/04/2022	14,650	-0.25 ▼	-1.71	14,900	14,900	14,550	41,400	606,510,000
04/04/2022	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	72,130	1,074,737,000
01/04/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,400	97,720	1,465,800,000
31/03/2022	14,600	0.10 ▲	0.68	14,500	14,650	14,400	49,460	722,116,000
30/03/2022	14,500	-0.20 ▼	-1.38	14,700	14,750	14,200	94,010	1,363,145,000
29/03/2022	14,700	0.30 ▲	2.04	14,400	14,900	14,250	80,830	1,188,201,000
28/03/2022	14,400	-0.35 ▼	-2.43	14,750	14,800	14,400	74,240	1,069,056,000
25/03/2022	14,750	-0.15 ▼	-1.02	14,900	15,050	14,650	64,730	954,767,500
24/03/2022	14,900	0.10 ▲	0.67	14,800	15,100	14,500	87,370	1,301,813,000
23/03/2022	14,800	0.40 ▲	2.70	14,400	14,900	14,200	114,660	1,696,968,000
22/03/2022	14,400	-0.60 ▼	-4.17	15,000	15,000	14,350	204,430	2,943,792,000
21/03/2022	15,000	-0.05 ▼	-0.33	15,050	15,450	14,650	121,610	1,824,150,000
18/03/2022	15,050	0.00 ■■	0.00	15,050	15,650	15,000	153,090	2,304,004,500
17/03/2022	15,050	0.95 ▲	6.31	14,100	15,050	14,200	380,590	5,727,879,500
16/03/2022	14,100	0.35 ▲	2.48	13,750	14,150	13,750	98,770	1,392,657,000
15/03/2022	13,750	0.05 ▲	0.36	13,700	13,750	13,400	23,280	320,100,000
14/03/2022	13,700	-0.05 ▼	-0.36	13,750	13,850	13,100	44,840	614,308,000
11/03/2022	13,750	0.25 ▲	1.82	13,500	13,800	13,500	55,950	769,312,500
10/03/2022	13,500	-0.05 ▼	-0.37	13,550	14,200	13,450	81,440	1,099,440,000
09/03/2022	13,550	-0.15 ▼	-1.11	13,700	13,700	12,750	105,670	1,431,828,500
08/03/2022	13,700	-0.30 ▼	-2.19	14,000	14,200	13,700	103,350	1,415,895,000
07/03/2022	14,000	0.15 ▲	1.07	13,850	14,250	13,800	96,780	1,354,920,000
06/03/2022	13,850	-0.55 ▼	-3.97	14,400	14,550	13,800	116,860	1,618,511,000
04/03/2022	13,850	-0.55 ▼	-3.97	14,400	14,550	13,800	116,860	1,618,511,000
03/03/2022	14,400	0.60 ▲	4.17	13,800	14,700	13,600	160,490	2,311,056,000
02/03/2022	13,800	-0.20 ▼	-1.45	14,000	14,050	13,700	52,740	727,812,000
01/03/2022	14,000	-0.05 ▼	-0.36	14,050	14,200	13,700	91,820	1,285,480,000
28/02/2022	14,050	0.05 ▲	0.36	14,000	14,250	13,600	72,490	1,018,484,500
27/02/2022	14,000	0.10 ▲	0.71	13,900	14,400	13,700	61,720	864,080,000
25/02/2022	14,000	0.10 ▲	0.71	13,900	14,400	13,700	61,720	864,080,000
24/02/2022	13,900	0.10 ▲	0.72	13,800	14,150	13,000	134,060	1,863,434,000
23/02/2022	13,800	-0.35 ▼	-2.54	14,150	14,600	13,800	122,100	1,684,980,000
22/02/2022	14,150	0.00 ■■	0.00	14,150	14,150	13,500	118,770	1,680,595,500
21/02/2022	14,150	0.05 ▲	0.35	14,100	14,700	13,950	111,020	1,570,933,000
20/02/2022	14,100	0.00 ■■	0.00	14,100	14,300	13,750	127,620	1,799,442,000
18/02/2022	14,100	0.00 ■■	0.00	14,100	14,300	13,750	127,620	1,799,442,000
17/02/2022	14,100	0.90 ▲	6.38	13,200	14,100	13,150	212,290	2,993,289,000
16/02/2022	13,200	0.25 ▲	1.89	12,950	13,400	13,000	89,100	1,176,120,000
15/02/2022	12,950	-0.05 ▼	-0.39	13,000	13,100	12,400	62,120	804,454,000
14/02/2022	13,000	-0.15 ▼	-1.15	13,150	13,150	12,800	43,160	561,080,000
11/02/2022	13,150	0.05 ▲	0.38	13,100	13,200	12,900	71,060	934,439,000
10/02/2022	13,100	0.15 ▲	1.15	12,950	13,200	12,800	78,300	1,025,730,000
09/02/2022	12,950	0.30 ▲	2.32	12,650	13,000	12,500	106,530	1,379,563,500
08/02/2022	12,650	0.10 ▲	0.79	12,550	12,700	12,200	100,460	1,270,819,000
07/02/2022	12,550	0.25 ▲	1.99	12,300	12,750	12,000	69,450	871,597,500
01/02/2022	12,300	0.40 ▲	3.25	11,900	12,300	11,150	71,330	877,359,000
31/01/2022	12,300	0.40 ▲	3.25	11,900	12,300	11,150	71,330	877,359,000
28/01/2022	12,300	0.40 ▲	3.25	11,900	12,300	11,150	71,330	877,359,000
27/01/2022	11,900	0.20 ▲	1.68	11,700	11,900	10,950	43,800	521,220,000
26/01/2022	11,700	-0.30 ▼	-2.56	12,000	12,500	11,550	69,130	808,821,000
25/01/2022	12,000	0.00 ■■	0.00	12,000	12,400	11,200	106,430	1,277,160,000
24/01/2022	12,000	-0.85 ▼	-7.08	12,850	13,000	12,000	73,510	882,120,000
21/01/2022	12,850	0.75 ▲	5.84	12,100	12,900	12,150	66,070	848,999,500
20/01/2022	14,400	-0.40 ▼	-2.78	14,800	14,800	14,100	52,690	758,736,000
19/01/2022	14,800	-0.30 ▼	-2.03	15,100	15,400	14,600	113,330	1,677,284,000
18/01/2022	14,750	-0.25 ▼	-1.69	15,000	15,450	14,100	82,970	1,223,807,500
17/01/2022	15,200	-0.30 ▼	-1.97	15,500	15,900	14,900	75,990	1,155,048,000
16/01/2022	15,500	0.15 ▲	0.97	15,350	15,900	14,300	200,050	3,100,775,000
14/01/2022	15,500	0.15 ▲	0.97	15,350	15,900	14,300	200,050	3,100,775,000
13/01/2022	15,350	-0.05 ▼	-0.33	15,400	15,950	14,850	199,180	3,057,413,000
12/01/2022	15,400	0.00 ■■	0.00	15,400	15,950	14,500	172,360	2,654,344,000
11/01/2022	15,400	1.00 ▲	6.49	14,400	15,400	14,100	295,120	4,544,848,000
10/01/2022	14,400	0.50 ▲	3.47	13,900	14,550	13,800	204,650	2,946,960,000
09/01/2022	13,900	0.20 ▲	1.44	13,700	14,100	13,700	87,840	1,220,976,000
07/01/2022	13,900	0.20 ▲	1.44	13,700	14,100	13,700	87,840	1,220,976,000
06/01/2022	13,700	0.00 ■■	0.00	13,600	13,750	13,400	101,300	1,387,810,000
05/01/2022	13,600	-0.25 ▼	-1.84	13,850	13,900	13,400	82,390	1,120,504,000
04/01/2022	13,850	0.00 ■■	0.00	13,750	13,900	13,500	38,170	528,654,500
03/01/2022	13,100	-0.60 ▼	-4.58	13,700	14,000	13,000	59,490	779,319,000
31/12/2021	13,750	0.15 ▲	1.09	13,600	13,850	13,500	39,930	549,037,500
30/12/2021	13,600	0.15 ▲	1.10	13,450	14,000	12,550	32,700	444,720,000
29/12/2021	13,450	-0.40 ▼	-2.97	13,850	13,700	13,200	73,430	987,633,500
23/12/2021	13,750	0.20 ▲	1.45	13,550	14,000	13,500	67,810	932,387,500
22/12/2021	13,750	0.20 ▲	1.45	13,550	14,000	13,500	67,810	932,387,500
21/12/2021	13,550	-0.35 ▼	-2.58	13,900	14,000	13,500	48,590	658,394,500
20/12/2021	13,900	-0.45 ▼	-3.24	14,350	14,250	13,700	81,170	1,128,263,000
17/12/2021	14,350	0.15 ▲	1.05	14,200	14,600	14,050	107,330	1,540,185,500
16/12/2021	14,200	0.10 ▲	0.70	14,100	14,750	14,050	79,120	1,123,504,000
15/12/2021	14,100	0.40 ▲	2.84	13,700	14,200	13,450	117,130	1,651,533,000
14/12/2021	13,700	-0.15 ▼	-1.09	13,850	13,900	13,500	86,200	1,180,940,000
13/12/2021	13,850	0.55 ▲	3.97	13,300	13,950	13,400	65,230	903,435,500
12/12/2021	13,300	0.15 ▲	1.13	13,150	13,300	13,000	61,520	818,216,000
10/12/2021	13,300	0.15 ▲	1.13	13,150	13,300	13,000	61,520	818,216,000
09/12/2021	13,150	0.35 ▲	2.66	12,800	13,200	12,600	37,950	499,042,500
08/12/2021	12,800	0.10 ▲	0.78	12,700	12,900	12,600	29,480	377,344,000
07/12/2021	12,700	0.35 ▲	2.76	12,350	13,200	12,300	54,050	686,435,000
06/12/2021	12,350	-0.75 ▼	-6.07	13,100	13,050	12,250	60,960	752,856,000
04/12/2021	13,100	-0.60 ▼	-4.58	13,700	14,000	13,000	59,490	779,319,000
03/12/2021	13,100	-0.60 ▼	-4.58	13,700	14,000	13,000	59,490	779,319,000
02/12/2021	13,700	0.85 ▲	6.20	12,850	13,700	12,850	113,360	1,553,032,000
01/12/2021	12,850	0.15 ▲	1.17	12,700	13,200	12,500	50,030	642,885,500
30/11/2021	12,700	0.20 ▲	1.57	12,500	13,300	12,550	94,800	1,203,960,000
29/11/2021	12,500	-0.10 ▼	-0.80	12,600	12,800	12,000	58,740	734,250,000
28/11/2021	12,600	0.05 ▲	0.40	12,550	12,950	12,450	77,350	974,610,000
26/11/2021	12,600	0.05 ▲	0.40	12,550	12,950	12,450	77,350	974,610,000
25/11/2021	12,550	0.10 ▲	0.80	12,450	12,800	12,200	75,290	944,889,500
24/11/2021	12,450	-0.05 ▼	-0.40	12,500	13,100	12,400	86,810	1,080,784,500
23/11/2021	12,500	-0.35 ▼	-2.80	12,850	12,850	12,000	92,370	1,154,625,000
22/11/2021	12,850	-0.95 ▼	-7.39	13,800	13,800	12,850	147,890	1,900,386,500
19/11/2021	13,800	-0.65 ▼	-4.71	14,450	14,800	13,450	128,350	1,771,230,000
18/11/2021	14,450	0.25 ▲	1.73	14,200	14,900	13,600	221,520	3,200,964,000
17/11/2021	14,200	-0.20 ▼	-1.41	14,400	14,500	14,050	57,350	814,370,000
16/11/2021	14,400	-0.65 ▼	-4.51	15,050	15,050	14,400	115,520	1,663,488,000
15/11/2021	15,050	0.90 ▲	5.98	14,150	15,100	14,100	252,910	3,806,295,500
14/11/2021	14,150	0.05 ▲	0.35	14,150	14,350	13,900	107,560	1,521,974,000
12/11/2021	14,150	0.05 ▲	0.35	14,150	14,350	13,900	107,560	1,521,974,000
11/11/2021	14,150	-0.15 ▼	-1.06	14,300	14,800	13,700	94,200	1,332,930,000
10/11/2021	14,300	0.65 ▲	4.55	13,650	14,600	13,550	162,730	2,327,039,000
09/11/2021	13,650	0.05 ▲	0.37	13,600	13,800	13,450	79,120	1,079,988,000
08/11/2021	13,600	-0.15 ▼	-1.10	13,750	13,950	13,400	103,670	1,409,912,000
07/11/2021	13,750	0.05 ▲	0.36	13,700	13,900	13,500	64,960	893,200,000
05/11/2021	13,750	0.05 ▲	0.36	13,700	13,900	13,500	64,960	893,200,000
04/11/2021	13,550	-1.00 ▼	-7.38	14,550	15,000	13,550	240,370	3,257,013,500
03/11/2021	13,550	-1.00 ▼	-7.38	14,550	15,000	13,550	240,370	3,257,013,500
02/11/2021	14,550	0.80 ▲	5.50	13,750	14,550	13,500	164,670	2,395,948,500
01/11/2021	13,750	0.20 ▲	1.45	13,550	14,000	13,600	136,690	1,879,487,500
31/10/2021	13,550	0.45 ▲	3.32	13,100	14,000	13,050	189,950	2,573,822,500
29/10/2021	13,550	0.45 ▲	3.32	13,100	14,000	13,050	189,950	2,573,822,500
28/10/2021	13,100	-0.25 ▼	-1.91	13,350	13,450	12,950	183,430	2,402,933,000
27/10/2021	13,350	-0.05 ▼	-0.37	13,350	13,600	13,050	147,330	1,966,855,500
26/10/2021	13,350	0.35 ▲	2.62	13,000	13,450	12,300	181,330	2,420,755,500
25/10/2021	13,000	-0.55 ▼	-4.23	13,550	13,900	12,850	147,430	1,916,590,000
23/10/2021	13,550	0.85 ▲	6.27	12,700	13,550	12,500	250,460	3,393,733,000
22/10/2021	13,550	0.85 ▲	6.27	12,700	13,550	12,500	250,460	3,393,733,000
21/10/2021	12,700	0.20 ▲	1.57	12,500	12,800	12,150	124,830	1,585,341,000
20/10/2021	12,500	0.55 ▲	4.40	11,950	12,750	12,000	394,570	4,932,125,000
19/10/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,500	238,810	2,853,779,500
18/10/2021	11,200	0.70 ▲	6.25	10,500	11,200	11,200	30,830	345,296,000
16/10/2021	10,500	0.15 ▲	1.43	10,350	10,850	10,300	64,780	680,190,000
15/10/2021	10,500	0.15 ▲	1.43	10,350	10,850	10,300	64,780	680,190,000
14/10/2021	10,350	0.30 ▲	2.90	10,050	10,450	9,950	63,870	661,054,500
13/10/2021	10,050	0.05 ▲	0.50	10,000	10,200	9,930	43,690	439,084,500
12/10/2021	10,000	-0.01 ▼	-0.10	10,000	10,300	9,950	59,730	597,300,000
11/10/2021	10,000	-0.01 ▼	-0.10	10,000	10,100	9,800	35,520	355,200,000
08/10/2021	10,000	-0.01 ▼	-0.10	10,000	10,500	9,900	41,430	414,300,000
07/10/2021	10,000	-0.10 ▼	-1.00	10,100	10,350	10,000	42,220	422,200,000
06/10/2021	10,100	0.62 ▲	6.14	9,480	10,100	9,400	96,170	971,317,000
05/10/2021	9,480	0.05 ▲	0.53	9,430	9,680	9,300	37,150	352,182,000
04/10/2021	9,430	-0.25 ▼	-2.65	9,680	9,680	9,400	53,030	500,072,900
01/10/2021	9,680	-0.04 ▼	-0.41	9,720	9,800	9,490	48,070	465,317,600
30/09/2021	9,720	0.43 ▲	4.42	9,290	9,900	9,550	47,580	462,477,600
29/09/2021	9,290	-0.01 ▼	-0.11	9,300	9,300	9,000	41,730	387,671,700
28/09/2021	9,300	0.01 ▲	0.11	9,290	9,490	8,680	69,710	648,303,000
27/09/2021	9,290	-0.69 ▼	-7.43	9,980	9,980	9,290	132,250	1,228,602,500
26/09/2021	9,980	-0.17 ▼	-1.70	10,150	10,150	9,700	80,850	806,883,000
24/09/2021	9,980	-0.17 ▼	-1.70	10,150	10,150	9,700	80,850	806,883,000
23/09/2021	10,150	-0.10 ▼	-0.99	10,250	10,900	9,900	145,960	1,481,494,000
22/09/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,800	117,990	1,209,397,500
21/09/2021	9,600	-0.01 ▼	-0.10	9,610	9,600	9,100	82,920	796,032,000
20/09/2021	9,610	-0.07 ▼	-0.73	9,680	9,990	9,600	106,490	1,023,368,900
17/09/2021	9,680	0.18 ▲	1.86	9,500	9,950	9,150	121,390	1,175,055,200
16/09/2021	9,500	0.39 ▲	4.11	9,110	9,740	9,310	171,350	1,627,825,000
15/09/2021	9,110	0.59 ▲	6.48	8,520	9,110	8,600	87,810	799,949,100
14/09/2021	8,520	0.16 ▲	1.88	8,360	8,600	8,260	92,480	787,929,600
13/09/2021	8,360	-0.13 ▼	-1.56	8,490	8,410	8,310	81,660	682,677,600
11/09/2021	8,490	-0.01 ▼	-0.12	8,500	8,750	8,300	63,080	535,549,200
10/09/2021	8,490	-0.01 ▼	-0.12	8,500	8,750	8,300	63,080	535,549,200
09/09/2021	8,500	0.28 ▲	3.29	8,220	8,600	8,280	99,020	841,670,000
08/09/2021	8,220	0.08 ▲	0.97	8,140	8,400	8,020	71,750	589,785,000
07/09/2021	8,140	-0.38 ▼	-4.67	8,520	8,530	7,940	146,710	1,194,219,400
06/09/2021	8,520	0.31 ▲	3.64	8,210	8,780	8,350	107,930	919,563,600
05/09/2021	7,180	0.13 ▲	1.81	7,050	7,100	6,900	73,390	526,940,200
03/09/2021	6,970	-0.08 ▼	-1.15	7,050	7,100	6,900	68,270	475,841,900
01/09/2021	8,210	0.34 ▲	4.14	7,870	8,420	8,000	138,840	1,139,876,400
31/08/2021	7,870	0.51 ▲	6.48	7,360	7,870	7,370	222,000	1,747,140,000
30/08/2021	7,360	0.11 ▲	1.49	7,250	7,490	7,150	74,410	547,657,600
27/08/2021	7,250	0.10 ▲	1.38	7,150	7,260	7,000	75,340	546,215,000
26/08/2021	7,150	-0.02 ▼	-0.28	7,170	7,500	7,150	66,460	475,189,000
25/08/2021	7,170	-0.11 ▼	-1.53	7,170	7,170	7,000	97,600	699,792,000
24/08/2021	7,170	-0.44 ▼	-6.14	7,610	7,560	7,100	61,700	442,389,000
23/08/2021	7,610	0.27 ▲	3.55	7,340	7,790	7,410	150,000	1,141,500,000
20/08/2021	7,340	0.48 ▲	6.54	6,860	7,340	6,970	303,000	2,224,020,000
19/08/2021	6,860	0.15 ▲	2.19	6,710	7,050	6,610	54,110	371,194,600
18/08/2021	6,710	-0.15 ▼	-2.24	6,860	6,880	6,700	54,290	364,285,900
17/08/2021	6,860	-0.14 ▼	-2.04	7,000	7,000	6,800	55,960	383,885,600
16/08/2021	7,000	0.27 ▲	3.86	6,730	7,000	6,860	44,290	310,030,000
13/08/2021	6,730	-0.12 ▼	-1.78	6,850	6,990	6,540	125,570	845,086,100
12/08/2021	6,850	-0.06 ▼	-0.88	6,910	7,100	6,840	64,870	444,359,500
11/08/2021	6,910	-0.09 ▼	-1.30	7,000	7,200	6,900	51,600	356,556,000
10/08/2021	7,000	0.03 ▲	0.43	7,000	7,150	6,850	74,960	524,720,000
09/08/2021	7,000	0.03 ▲	0.43	7,000	7,100	6,700	80,130	560,910,000
06/08/2021	7,000	-0.18 ▼	-2.57	7,180	7,170	7,000	85,880	601,160,000
05/08/2021	7,180	-0.09 ▼	-1.25	7,270	7,260	7,060	73,390	526,940,200
04/08/2021	7,270	0.30 ▲	4.13	6,970	7,450	6,900	109,490	795,992,300
03/08/2021	6,970	-0.08 ▼	-1.15	7,050	7,100	6,900	68,270	475,841,900
02/08/2021	7,050	-0.10 ▼	-1.42	7,150	7,200	6,850	113,030	796,861,500
01/08/2021	7,150	0.07 ▲	0.98	7,080	7,230	6,900	87,820	627,913,000
30/07/2021	7,150	0.07 ▲	0.98	7,080	7,230	6,900	87,820	627,913,000
29/07/2021	7,080	0.29 ▲	4.10	6,790	7,260	7,000	138,560	981,004,800
28/07/2021	6,790	0.44 ▲	6.48	6,350	6,790	6,300	150,950	1,024,950,500
27/07/2021	6,350	0.05 ▲	0.79	6,300	6,450	6,250	71,760	455,676,000
26/07/2021	6,300	-0.10 ▼	-1.59	6,400	6,500	6,150	57,330	361,179,000
23/07/2021	6,400	-0.15 ▼	-2.34	6,550	6,600	6,350	86,750	555,200,000
21/07/2021	6,410	0.02 ▲	0.31	6,390	6,750	6,410	68,920	441,777,200
20/07/2021	6,390	-0.03 ▼	-0.47	6,420	6,400	5,980	180,190	1,151,414,100
19/07/2021	6,420	-0.48 ▼	-7.48	6,900	6,750	6,420	130,200	835,884,000
17/07/2021	6,900	-0.11 ▼	-1.59	7,010	7,050	6,600	80,450	555,105,000
16/07/2021	6,900	-0.11 ▼	-1.59	7,010	7,050	6,600	80,450	555,105,000
15/07/2021	7,010	0.33 ▲	4.71	6,680	7,140	6,710	138,060	967,800,600
14/07/2021	6,680	0.43 ▲	6.44	6,250	6,680	6,410	132,670	886,235,600
13/07/2021	6,250	0.40 ▲	6.40	5,850	6,250	5,800	177,040	1,106,500,000
12/07/2021	5,850	0.05 ▲	0.85	5,800	6,200	5,610	115,680	676,728,000
09/07/2021	5,800	0.12 ▲	2.07	5,680	5,870	5,600	55,430	321,494,000
08/07/2021	5,680	0.14 ▲	2.46	5,540	5,750	5,540	57,380	325,918,400
07/07/2021	5,540	-0.11 ▼	-1.99	5,650	5,700	5,270	92,260	511,120,400
06/07/2021	5,650	-0.39 ▼	-6.90	6,040	6,060	5,650	116,030	655,569,500
05/07/2021	6,040	-0.02 ▼	-0.33	6,060	6,270	5,920	87,250	526,990,000
02/07/2021	6,060	0.10 ▲	1.65	5,960	6,200	5,820	59,800	362,388,000
01/07/2021	5,960	0.20 ▲	3.36	5,760	6,150	5,850	167,770	999,909,200
30/06/2021	5,760	0.37 ▲	6.42	5,390	5,760	5,310	109,190	628,934,400
29/06/2021	5,390	0.12 ▲	2.23	5,270	5,560	5,370	114,010	614,513,900
28/06/2021	5,270	0.21 ▲	3.98	5,060	5,310	5,060	82,010	432,192,700
25/06/2021	5,060	0.02 ▲	0.40	5,040	5,200	5,010	24,110	121,996,600
24/06/2021	5,040	-0.01 ▼	-0.20	5,050	5,090	5,020	38,890	196,005,600
23/06/2021	5,050	-0.12 ▼	-2.38	5,170	5,200	5,040	80,880	408,444,000
22/06/2021	5,170	0.02 ▲	0.39	5,150	5,260	5,160	52,620	272,045,400
21/06/2021	5,150	-0.07 ▼	-1.36	5,150	5,380	5,040	87,590	451,088,500
18/06/2021	5,150	-0.07 ▼	-1.36	5,220	5,290	5,050	74,750	384,962,500
17/06/2021	5,220	0.02 ▲	0.38	5,200	5,300	5,010	44,770	233,699,400
16/06/2021	5,200	0.03 ▲	0.58	5,200	5,550	5,200	70,440	366,288,000
15/06/2021	4,930	0.07 ▲	1.42	4,860	5,000	4,930	28,480	140,406,400
14/06/2021	4,860	0.12 ▲	2.47	4,740	4,980	4,740	61,380	298,306,800
11/06/2021	4,740	0.01 ▲	0.21	4,740	4,900	4,730	31,200	147,888,000
10/06/2021	4,740	-0.10 ▼	-2.11	4,840	4,840	4,710	41,820	198,226,800
09/06/2021	4,840	0.09 ▲	1.86	4,750	4,840	4,600	26,400	127,776,000
08/06/2021	4,750	-0.12 ▼	-2.53	4,870	4,890	4,710	48,050	228,237,500
07/06/2021	4,870	-0.08 ▼	-1.64	4,950	5,090	4,840	41,200	200,644,000
04/06/2021	4,950	0.09 ▲	1.82	4,860	5,150	4,850	89,550	443,272,500
03/06/2021	4,860	0.30 ▲	6.17	4,560	4,870	4,590	84,420	410,281,200
02/06/2021	4,560	0.01 ▲	0.22	4,550	4,680	4,500	36,230	165,208,800
01/06/2021	4,550	0.02 ▲	0.44	4,530	4,690	4,510	28,970	131,813,500
31/05/2021	4,530	0.38 ▲	8.39	4,600	4,620	4,500	38,410	173,997,300
28/05/2021	4,600	0.04 ▲	0.87	4,560	4,720	4,520	21,580	99,268,000
27/05/2021	4,560	-0.08 ▼	-1.75	4,640	4,640	4,560	38,770	176,791,200
26/05/2021	4,640	-0.07 ▼	-1.51	4,710	4,700	4,630	44,660	207,222,400
25/05/2021	4,710	-0.17 ▼	-3.61	4,880	4,900	4,690	27,120	127,735,200
24/05/2021	4,880	0.26 ▲	5.33	4,620	4,880	4,620	35,740	174,411,200
23/05/2021	4,620	-0.08 ▼	-1.73	4,700	4,900	4,530	56,260	259,921,200
21/05/2021	4,620	-0.08 ▼	-1.73	4,700	4,900	4,530	56,260	259,921,200
20/05/2021	4,700	-0.21 ▼	-4.47	4,910	4,910	4,700	68,930	323,971,000
19/05/2021	4,910	-0.24 ▼	-4.89	5,150	5,150	4,910	64,250	315,467,500
18/05/2021	5,150	0.20 ▲	3.88	4,950	5,220	4,900	83,040	427,656,000
17/05/2021	4,950	0.22 ▲	4.44	4,730	5,020	4,640	69,790	345,460,500
16/05/2021	4,730	0.12 ▲	2.54	4,610	4,750	4,610	43,660	206,511,800
14/05/2021	4,730	0.12 ▲	2.54	4,610	4,750	4,610	43,660	206,511,800
13/05/2021	4,610	-0.13 ▼	-2.82	4,740	4,760	4,610	34,590	159,459,900
12/05/2021	4,740	0.31 ▲	6.54	4,430	4,740	4,370	53,070	251,551,800
11/05/2021	4,430	0.05 ▲	1.13	4,380	4,580	4,380	23,620	104,636,600
10/05/2021	4,380	-0.12 ▼	-2.74	4,500	4,490	4,310	91,740	401,821,200
09/05/2021	4,500	-0.10 ▼	-2.22	4,600	4,650	4,440	93,320	419,940,000
07/05/2021	4,500	-0.10 ▼	-2.22	4,600	4,650	4,440	93,320	419,940,000
06/05/2021	4,600	-0.17 ▼	-3.70	4,770	4,770	4,500	58,600	269,560,000
05/05/2021	4,770	0.17 ▲	3.56	4,600	4,830	4,550	46,200	220,374,000
04/05/2021	4,600	-0.25 ▼	-5.43	4,850	4,730	4,520	81,070	372,922,000
03/05/2021	4,330	0.28 ▲	6.47	4,050	4,330	3,770	800	3,464,000
29/04/2021	4,850	0.01 ▲	0.21	4,850	4,950	4,770	32,240	156,364,000
28/04/2021	4,850	0.20 ▲	4.12	4,650	4,900	4,430	63,740	309,139,000
27/04/2021	4,650	-0.31 ▼	-6.67	4,960	4,980	4,640	108,810	505,966,500
26/04/2021	4,960	-0.37 ▼	-7.46	5,330	5,330	4,960	100,260	497,289,600
23/04/2021	5,330	-0.19 ▼	-3.56	5,520	5,540	5,240	48,790	260,050,700
22/04/2021	5,520	0.33 ▲	5.98	5,190	5,550	4,850	151,200	834,624,000
20/04/2021	5,190	-0.39 ▼	-7.51	5,580	5,500	5,190	243,080	1,261,585,200
19/04/2021	5,580	-0.42 ▼	-7.53	6,000	6,000	5,580	200,870	1,120,854,600
16/04/2021	6,000	-0.29 ▼	-4.83	6,290	6,600	5,870	187,000	1,122,000,000
15/04/2021	6,290	0.41 ▲	6.52	5,880	6,290	5,990	255,330	1,606,025,700
14/04/2021	5,880	0.38 ▲	6.46	5,500	5,880	5,240	208,310	1,224,862,800
13/04/2021	5,500	0.04 ▲	0.73	5,460	5,840	5,300	354,710	1,950,905,000
12/04/2021	5,460	0.35 ▲	6.41	5,110	5,460	5,460	55,320	302,047,200
09/04/2021	5,110	0.33 ▲	6.46	4,780	5,110	5,110	128,890	658,627,900
08/04/2021	4,780	-0.22 ▼	-4.60	5,000	5,000	4,700	144,960	692,908,800
07/04/2021	5,000	0.30 ▲	6.00	4,700	5,000	4,800	156,690	783,450,000
06/04/2021	4,700	0.30 ▲	6.38	4,400	4,700	4,600	189,590	891,073,000
05/04/2021	4,400	0.28 ▲	6.36	4,120	4,400	4,120	181,460	798,424,000
04/04/2021	4,330	0.28 ▲	6.47	4,050	4,180	4,080	800	3,464,000
02/04/2021	4,120	0.07 ▲	1.70	4,050	4,180	4,080	130,700	538,484,000
01/04/2021	4,050	-0.12 ▼	-2.96	4,170	4,100	3,980	122,370	495,598,500
31/03/2021	4,170	0.02 ▲	0.48	4,150	4,240	3,980	113,590	473,670,300
30/03/2021	4,150	0.10 ▲	2.41	4,050	4,320	4,050	127,100	527,465,000
29/03/2021	4,050	-0.12 ▼	-2.96	4,170	4,180	3,880	173,670	703,363,500
26/03/2021	4,170	-0.31 ▼	-7.43	4,480	4,370	4,170	156,330	651,896,100
25/03/2021	4,480	0.15 ▲	3.35	4,330	4,570	4,050	138,530	620,614,400
24/03/2021	4,330	0.28 ▲	6.47	4,050	4,330	4,050	207,550	898,691,500
23/03/2021	4,050	0.26 ▲	6.42	3,790	4,050	3,890	278,790	1,129,099,500
22/03/2021	3,790	0.24 ▲	6.33	3,550	3,790	3,560	168,830	639,865,700
19/03/2021	3,540	-0.11 ▼	-3.11	3,650	3,650	3,500	94,500	334,530,000
18/03/2021	3,650	0.02 ▲	0.55	3,630	3,790	3,510	110,190	402,193,500
17/03/2021	3,630	0.23 ▲	6.34	3,400	3,630	3,370	270,780	982,931,400
16/03/2021	3,400	0.20 ▲	5.88	3,200	3,420	3,280	168,490	572,866,000
15/03/2021	3,200	0.19 ▲	5.94	3,010	3,210	3,020	68,530	219,296,000
12/03/2021	3,010	0.01 ▲	0.33	3,000	3,060	3,000	27,380	82,413,800
11/03/2021	3,000	-0.05 ▼	-1.67	3,050	3,070	3,000	69,960	209,880,000
10/03/2021	3,050	-0.08 ▼	-2.62	3,130	3,150	3,000	74,050	225,852,500
09/03/2021	3,130	0.02 ▲	0.64	3,110	3,200	3,080	39,840	124,699,200
08/03/2021	3,110	0.20 ▲	6.43	2,910	3,110	3,000	91,530	284,658,300
05/03/2021	2,910	-0.04 ▼	-1.37	2,950	3,000	2,910	107,890	313,959,900
04/03/2021	2,950	-0.03 ▼	-1.02	2,980	3,000	2,900	85,770	253,021,500
03/03/2021	2,980	0.03 ▲	1.01	2,950	3,030	2,910	43,040	128,259,200
02/03/2021	2,950	0.15 ▲	5.08	2,800	2,950	2,710	33,030	97,438,500
01/03/2021	2,800	0.18 ▲	6.43	2,620	2,800	2,670	22,740	63,672,000
26/02/2021	2,620	-0.01 ▼	-0.38	2,630	2,690	2,600	16,160	42,339,200
25/02/2021	2,630	0.03 ▲	1.14	2,600	2,710	2,580	16,810	44,210,300
24/02/2021	2,600	-0.06 ▼	-2.31	2,660	2,700	2,590	33,520	87,152,000
23/02/2021	2,660	-0.01 ▼	-0.38	2,670	2,680	2,620	14,730	39,181,800
22/02/2021	2,670	-0.03 ▼	-1.12	2,700	2,700	2,650	29,450	78,631,500
20/02/2021	2,700	0.06 ▲	2.22	2,640	2,700	2,620	25,540	68,958,000
19/02/2021	2,700	0.06 ▲	2.22	2,640	2,700	2,620	25,540	68,958,000
18/02/2021	2,640	0.06 ▲	2.27	2,580	2,690	2,570	42,140	111,249,600
17/02/2021	2,580	0.06 ▲	2.33	2,520	2,600	2,500	22,440	57,895,200
09/02/2021	2,520	0.03 ▲	1.19	2,490	2,560	2,450	21,370	53,852,400
08/02/2021	2,490	-0.04 ▼	-1.61	2,530	2,520	2,450	40,740	101,442,600
05/02/2021	2,530	-0.02 ▼	-0.79	2,550	2,550	2,500	18,310	46,324,300
05/01/2021	2,670	-0.03 ▼	-1.12	2,700	2,720	2,670	8,110	21,653,700
04/01/2021	2,700	0.06 ▲	2.22	2,640	2,740	2,620	50,250	135,675,000
31/12/2020	2,640	-0.01 ▼	-0.38	2,640	2,680	2,590	386,970	1,021,600,800
30/12/2020	2,640	0.04 ▲	1.52	2,600	2,700	2,580	576,930	1,523,095,200
29/12/2020	2,600	0.00 ■■	0.00	2,580	2,640	2,520	29,326	76,247,600
28/12/2020	2,580	0.00 ■■	0.00	2,600	2,600	2,540	25,948	66,945,840
27/12/2020	2,600	0.10 ▲	3.85	2,510	2,600	2,500	10,410	27,066,000
25/12/2020	2,600	0.10 ▲	3.85	2,510	2,600	2,500	10,410	27,066,000
24/12/2020	2,510	-0.10 ▼	-3.98	2,650	2,660	2,470	20,354	51,088,540
23/12/2020	2,650	0.10 ▲	3.77	2,570	2,700	2,580	50,922	134,943,300
22/12/2020	2,570	0.10 ▲	3.89	2,490	2,580	2,480	17,372	44,646,040
21/12/2020	2,490	0.00 ■■	0.00	2,460	2,510	2,460	22,127	55,096,230
20/12/2020	2,460	0.00 ■■	0.00	2,480	2,530	2,460	22,045	54,230,700
18/12/2020	2,460	0.00 ■■	0.00	2,480	2,530	2,460	22,045	54,230,700
17/12/2020	2,480	0.00 ■■	0.00	2,470	2,500	2,470	21,296	52,814,080
16/12/2020	2,470	0.00 ■■	0.00	2,480	2,510	2,470	20,869	51,546,430
15/12/2020	2,480	0.00 ■■	0.00	2,490	2,510	2,470	22,348	55,423,040
14/12/2020	2,490	0.00 ■■	0.00	2,510	2,510	2,480	27,523	68,532,270
13/12/2020	2,510	0.00 ■■	0.00	2,490	2,520	2,470	17,708	44,447,080
11/12/2020	2,510	0.00 ■■	0.00	2,490	2,520	2,470	17,708	44,447,080
10/12/2020	2,490	0.00 ■■	0.00	2,500	2,520	2,480	10,623	26,451,270
09/12/2020	2,500	0.00 ■■	0.00	2,540	2,570	2,490	8,497	21,242,500
08/12/2020	2,540	0.00 ■■	0.00	2,510	2,580	2,520	11,527	29,278,580
07/12/2020	2,510	0.00 ■■	0.00	2,470	2,520	2,480	21,162	53,116,620
04/12/2020	2,480	0.02 ▲	0.81	2,460	2,520	2,460	78,020	193,489,600
03/12/2020	2,460	0.00 ■■	0.00	2,460	2,500	2,450	17,641	43,396,860
02/12/2020	2,460	0.00 ■■	0.00	2,460	2,510	2,460	7,468	18,371,280
01/12/2020	2,460	0.00 ■■	0.00	2,480	2,470	2,440	21,131	51,982,260
30/11/2020	2,480	0.04 ▲	1.61	2,440	2,480	2,440	99,690	247,231,200
27/11/2020	2,440	-0.06 ▼	-2.46	2,500	2,520	2,440	146,920	358,484,800
26/11/2020	2,500	0.07 ▲	2.80	2,430	2,500	2,410	304,320	760,800,000
25/11/2020	2,430	-0.05 ▼	-2.06	2,480	2,480	2,430	248,740	604,438,200
24/11/2020	2,480	0.01 ▲	0.40	2,480	2,520	2,460	179,830	445,978,400
23/11/2020	2,480	-0.13 ▼	-5.24	2,610	2,610	2,480	141,650	351,292,000
20/11/2020	2,610	0.00 ■■	0.00	2,610	2,730	2,610	33,411	87,202,710
19/11/2020	2,610	0.20 ▲	7.66	2,440	2,610	2,440	60,228	157,195,080
18/11/2020	2,440	0.02 ▲	0.82	2,420	2,440	2,410	146,660	357,850,400
17/11/2020	2,420	0.00 ■■	0.00	2,420	2,440	2,400	18,130	43,874,600
16/11/2020	2,420	0.00 ■■	0.00	2,420	2,460	2,400	5,503	13,317,260
13/11/2020	2,420	0.00 ■■	0.00	2,420	2,440	2,400	8,008	19,379,360
12/11/2020	2,420	0.00 ■■	0.00	2,430	2,450	2,400	18,477	44,714,340
11/11/2020	2,430	0.00 ■■	0.00	2,420	2,470	2,400	15,999	38,877,570
10/11/2020	2,420	0.00 ■■	0.00	2,440	2,500	2,420	25,147	60,855,740
09/11/2020	2,440	0.00 ■■	0.00	2,430	2,480	2,420	18,930	46,189,200
06/11/2020	2,430	0.00 ■■	0.00	2,430	2,450	2,410	14,034	34,102,620
05/11/2020	2,430	-0.10 ▼	-4.12	2,490	2,510	2,430	31,120	75,621,600
04/11/2020	2,490	0.00 ■■	0.00	2,510	2,520	2,470	22,156	55,168,440
03/11/2020	2,510	0.00 ■■	0.00	2,530	2,590	2,480	29,238	73,387,380
02/11/2020	2,530	0.20 ▲	7.91	2,370	2,530	2,390	54,656	138,279,680
31/10/2020	2,370	0.00 ■■	0.00	2,340	2,390	2,350	14,423	34,182,510
30/10/2020	2,370	0.00 ■■	0.00	2,340	2,390	2,350	14,423	34,182,510
29/10/2020	2,340	0.00 ■■	0.00	2,370	2,370	2,290	40,800	95,472,000
28/10/2020	2,370	0.00 ■■	0.00	2,400	2,430	2,360	20,743	49,160,910
27/10/2020	2,400	-0.10 ▼	-4.17	2,500	2,510	2,360	55,745	133,788,000
26/10/2020	2,500	-0.10 ▼	-4.00	2,570	2,560	2,480	23,207	58,017,500
23/10/2020	2,570	0.00 ■■	0.00	2,570	2,660	2,570	32,255	82,895,350
22/10/2020	2,570	0.10 ▲	3.89	2,480	2,600	2,490	34,934	89,780,380
21/10/2020	2,480	-0.20 ▼	-8.06	2,660	2,660	2,480	151,582	375,923,360
20/10/2020	2,660	0.00 ■■	0.00	2,670	2,690	2,640	18,470	49,130,200
19/10/2020	2,670	0.00 ■■	0.00	2,670	2,690	2,650	20,044	53,517,480
18/10/2020	2,670	-0.10 ▼	-3.75	2,750	2,760	2,660	48,079	128,370,930
16/10/2020	2,670	-0.10 ▼	-3.75	2,750	2,760	2,660	48,079	128,370,930
15/10/2020	2,750	-0.04 ▼	-1.45	2,790	2,800	2,730	494,380	1,359,545,000
14/10/2020	2,790	0.00 ■■	0.00	2,820	2,840	2,790	28,099	78,396,210
13/10/2020	2,820	0.00 ■■	0.00	2,860	2,880	2,800	57,664	162,612,480
12/10/2020	2,860	0.00 ■■	0.00	2,890	2,900	2,850	32,550	93,093,000
11/10/2020	2,890	0.00 ■■	0.00	2,900	2,920	2,880	28,579	82,593,310
09/10/2020	2,890	0.00 ■■	0.00	2,900	2,920	2,880	28,579	82,593,310
08/10/2020	2,900	0.00 ■■	0.00	2,930	2,930	2,880	39,081	113,334,900
07/10/2020	2,930	0.00 ■■	0.00	2,910	2,940	2,880	41,988	123,024,840
06/10/2020	2,910	0.00 ■■	0.00	2,910	2,940	2,880	39,968	116,306,880
05/10/2020	2,910	0.10 ▲	3.44	2,860	2,930	2,870	41,060	119,484,600
03/10/2020	2,860	0.00 ■■	0.00	2,870	2,940	2,800	52,530	150,235,800
02/10/2020	2,860	0.00 ■■	0.00	2,870	2,940	2,800	52,530	150,235,800
01/10/2020	2,870	0.00 ■■	0.00	2,880	2,910	2,870	24,787	71,138,690
30/09/2020	2,880	0.00 ■■	0.00	2,920	2,920	2,840	47,155	135,806,400
29/09/2020	2,920	0.00 ■■	0.00	2,930	2,980	2,920	31,528	92,061,760
28/09/2020	2,930	0.00 ■■	0.00	2,930	3,010	2,920	49,476	144,964,680
27/09/2020	2,930	0.00 ■■	0.00	2,960	2,980	2,930	50,857	149,011,010
25/09/2020	2,930	0.00 ■■	0.00	2,960	2,980	2,930	50,857	149,011,010
24/09/2020	2,960	0.00 ■■	0.00	2,970	2,980	2,950	56,202	166,357,920
23/09/2020	2,970	0.00 ■■	0.00	2,970	3,010	2,960	41,095	122,052,150
22/09/2020	2,970	0.00 ■■	0.00	3,010	2,990	2,960	33,244	98,734,680
21/09/2020	3,010	0.00 ■■	0.00	3,010	3,020	2,990	53,796	161,925,960
18/09/2020	3,010	0.00 ■■	0.00	2,990	3,020	2,980	27,842	83,804,420
17/09/2020	2,990	0.00 ■■	0.00	3,020	0	0	55,592	166,220,080
16/09/2020	3,020	0.00 ■■	0.00	3,040	3,050	3,000	27,965	84,454,300
15/09/2020	3,040	0.00 ■■	0.00	3,060	3,100	3,030	41,534	126,263,360
14/09/2020	3,060	0.10 ▲	3.27	2,960	3,070	2,940	74,630	228,367,800
13/09/2020	2,960	0.00 ■■	0.00	2,990	3,000	2,900	119,827	354,687,920
11/09/2020	2,960	0.00 ■■	0.00	2,990	3,000	2,900	119,827	354,687,920
10/09/2020	2,990	0.00 ■■	0.00	2,960	2,990	2,940	82,357	246,247,430
09/09/2020	2,960	-0.04 ▼	-1.35	3,000	2,990	2,900	684,690	2,026,682,400
08/09/2020	3,000	0.00 ■■	0.00	2,990	3,030	2,960	62,201	186,603,000
07/09/2020	2,990	0.00 ■■	0.00	3,010	3,070	2,990	91,011	272,122,890
04/09/2020	3,010	0.00 ■■	0.00	3,050	3,080	3,000	67,202	202,278,020
03/09/2020	3,050	0.00 ■■	0.00	3,040	3,110	3,000	147,413	449,609,650
01/09/2020	3,040	0.00 ■■	0.00	3,090	3,100	2,990	115,301	350,515,040
31/08/2020	3,090	0.00 ■■	0.00	3,120	3,130	3,080	14,057	43,436,130
28/08/2020	3,120	0.00 ■■	0.00	3,080	3,150	3,080	41,898	130,721,760
27/08/2020	3,080	-0.10 ▼	-3.25	3,150	3,170	3,000	147,907	455,553,560
26/08/2020	3,150	0.10 ▲	3.17	3,090	3,170	3,070	22,066	69,507,900
25/08/2020	3,090	-0.10 ▼	-3.24	3,210	3,220	3,080	121,295	374,801,550
24/08/2020	3,210	0.00 ■■	0.00	3,200	3,230	3,180	43,900	140,919,000
21/08/2020	3,200	0.10 ▲	3.13	3,140	3,230	3,140	16,227	51,926,400
20/08/2020	3,140	0.00 ■■	0.00	3,180	3,170	3,100	11,666	36,631,240
19/08/2020	3,180	0.00 ■■	0.00	3,230	3,260	3,100	43,631	138,746,580
18/08/2020	3,230	0.00 ■■	0.00	3,220	3,280	3,190	12,646	40,846,580
17/08/2020	3,220	-0.10 ▼	-3.11	3,280	3,260	3,150	15,936	51,313,920
14/08/2020	3,280	0.00 ■■	0.00	3,300	3,340	3,200	23,908	78,418,240
13/08/2020	3,300	0.10 ▲	3.03	3,200	3,340	3,190	49,059	161,894,700
12/08/2020	3,200	-0.20 ▼	-6.25	3,440	3,440	3,200	168,805	540,176,000
11/08/2020	3,440	-0.30 ▼	-8.72	3,690	3,480	3,440	329,040	1,131,897,600
10/08/2020	3,690	0.20 ▲	5.42	3,490	3,690	3,400	52,638	194,234,220
09/08/2020	3,490	0.00 ■■	0.00	3,450	3,500	3,390	81,907	285,855,430
07/08/2020	3,490	0.00 ■■	0.00	3,450	3,500	3,390	81,907	285,855,430
06/08/2020	3,450	0.00 ■■	0.00	3,450	3,520	3,310	40,665	140,294,250
05/08/2020	3,450	0.00 ■■	0.00	3,450	3,570	3,400	10,814	37,308,300
04/08/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,100	134,426	463,769,700
03/08/2020	3,230	-0.20 ▼	-6.19	3,430	3,400	3,190	65,904	212,869,920
31/07/2020	3,430	0.20 ▲	5.83	3,210	3,430	3,130	8,409	28,842,870
30/07/2020	3,210	0.20 ▲	6.23	3,000	3,210	3,000	70,304	225,675,840
29/07/2020	3,000	-0.10 ▼	-3.33	3,130	3,140	2,930	16,569	49,707,000
28/07/2020	3,130	0.20 ▲	6.39	2,930	3,130	2,770	99,705	312,076,650
27/07/2020	2,930	-0.20 ▼	-6.83	3,150	2,980	2,930	41,573	121,808,890
26/07/2020	3,150	-0.20 ▼	-6.35	3,380	3,380	3,150	46,591	146,761,650
24/07/2020	3,150	-0.20 ▼	-6.35	3,380	3,380	3,150	46,591	146,761,650
23/07/2020	3,380	0.00 ■■	0.00	3,360	3,400	3,330	51,089	172,680,820
22/07/2020	3,360	0.00 ■■	0.00	3,340	3,420	3,340	57,851	194,379,360
21/07/2020	3,340	-0.10 ▼	-2.99	3,410	3,410	3,290	42,047	140,436,980
20/07/2020	3,410	0.00 ■■	0.00	3,450	3,500	3,280	34,325	117,048,250
17/07/2020	3,450	0.10 ▲	2.90	3,400	3,460	3,390	47,447	163,692,150
16/07/2020	3,400	-0.20 ▼	-5.88	3,590	3,610	3,340	361,236	1,228,202,400
15/07/2020	3,590	0.00 ■■	0.00	3,590	3,680	3,580	15,319	54,995,210
14/07/2020	3,590	0.10 ▲	2.79	3,500	3,600	3,470	51,003	183,100,770
13/07/2020	3,500	-0.20 ▼	-5.71	3,660	3,650	3,450	50,510	176,785,000
11/07/2020	3,660	-0.10 ▼	-2.73	3,780	3,790	3,540	115,181	421,562,460
10/07/2020	3,660	-0.10 ▼	-2.73	3,780	3,790	3,540	115,181	421,562,460
09/07/2020	3,780	0.20 ▲	5.29	3,610	3,840	3,380	289,749	1,095,251,220
08/07/2020	3,610	0.10 ▲	2.77	3,550	3,740	3,460	67,571	243,931,310
07/07/2020	3,550	0.10 ▲	2.82	3,460	3,680	3,450	72,111	255,994,050
06/07/2020	3,460	-0.10 ▼	-2.89	3,560	3,560	3,360	18,955	65,584,300
04/07/2020	3,560	0.10 ▲	2.81	3,440	3,640	3,370	34,511	122,859,160
03/07/2020	3,560	0.10 ▲	2.81	3,440	3,640	3,370	34,511	122,859,160
02/07/2020	3,440	0.00 ■■	0.00	3,440	3,500	3,390	30,523	104,999,120
01/07/2020	3,440	0.20 ▲	5.81	3,220	3,440	3,100	177,354	610,097,760
30/06/2020	3,220	0.10 ▲	3.11	3,170	3,240	3,070	16,282	52,428,040
29/06/2020	3,170	-0.20 ▼	-6.31	3,400	3,340	3,170	24,904	78,945,680
26/06/2020	3,400	0.06 ▲	1.76	3,340	3,540	3,310	789,230	2,683,382,000
25/06/2020	3,340	0.00 ■■	0.00	3,320	3,340	3,270	9,592	32,037,280
24/06/2020	3,320	0.00 ■■	0.00	3,350	3,430	3,320	37,317	123,892,440
23/06/2020	3,350	0.00 ■■	0.00	3,360	3,380	3,290	20,248	67,830,800
22/06/2020	3,360	0.00 ■■	0.00	3,360	3,390	3,250	26,315	88,418,400
19/06/2020	3,360	0.10 ▲	2.98	3,300	3,390	3,220	33,157	111,407,520
18/06/2020	3,300	-0.10 ▼	-3.03	3,350	3,350	3,260	12,394	40,900,200
17/06/2020	3,350	-0.11 ▼	-3.28	3,460	3,450	3,300	88,040	294,934,000
16/06/2020	3,460	0.10 ▲	2.89	3,400	3,470	3,380	34,932	120,864,720
15/06/2020	3,400	0.20 ▲	5.88	3,230	3,450	3,230	115,932	394,168,800
12/06/2020	3,230	-0.20 ▼	-6.19	3,400	3,310	3,180	32,395	104,635,850
11/06/2020	3,400	-0.10 ▼	-2.94	3,480	3,550	3,300	138,769	471,814,600
10/06/2020	3,480	-0.20 ▼	-5.75	3,690	3,700	3,460	64,241	223,558,680
09/06/2020	3,690	0.20 ▲	5.42	3,450	3,690	3,300	378,962	1,398,369,780
08/06/2020	3,450	0.20 ▲	5.80	3,270	3,490	3,300	346,698	1,196,108,100
06/06/2020	3,270	0.20 ▲	6.12	3,060	3,270	3,050	269,588	881,552,760
05/06/2020	3,270	0.20 ▲	6.12	3,060	3,270	3,050	269,588	881,552,760
04/06/2020	3,060	0.20 ▲	6.54	2,910	3,110	2,890	178,303	545,607,180
03/06/2020	2,910	0.00 ■■	0.00	2,960	2,960	2,900	14,485	42,151,350
02/06/2020	2,960	0.00 ■■	0.00	2,940	3,070	2,940	16,084	47,608,640
01/06/2020	2,940	0.10 ▲	3.40	2,880	3,010	2,890	47,027	138,259,380
31/05/2020	2,880	-0.10 ▼	-3.47	2,960	3,040	2,880	66,354	191,099,520
29/05/2020	2,880	-0.10 ▼	-3.47	2,960	3,040	2,880	66,354	191,099,520
28/05/2020	2,960	0.00 ■■	0.00	3,000	3,020	2,960	17,038	50,432,480
27/05/2020	3,000	0.00 ■■	0.00	3,050	3,050	2,950	24,317	72,951,000
26/05/2020	3,050	-0.20 ▼	-6.56	3,220	3,380	3,000	303,322	925,132,100
25/05/2020	3,220	0.20 ▲	6.21	3,010	3,220	2,980	205,342	661,201,240
24/05/2020	3,010	0.00 ■■	0.00	3,010	3,110	2,980	44,667	134,447,670
22/05/2020	3,010	0.00 ■■	0.00	3,010	3,110	2,980	44,667	134,447,670
21/05/2020	3,010	-0.20 ▼	-6.64	3,230	3,230	3,010	96,165	289,456,650
20/05/2020	3,230	-0.10 ▼	-3.10	3,350	3,380	3,230	11,586	37,422,780
19/05/2020	3,350	0.00 ■■	0.00	3,380	3,390	3,330	14,605	48,926,750
18/05/2020	3,380	0.00 ■■	0.00	3,400	3,400	3,350	19,123	64,635,740
17/05/2020	3,400	0.00 ■■	0.00	3,430	3,440	3,370	39,126	133,028,400
15/05/2020	3,400	0.00 ■■	0.00	3,430	3,440	3,370	39,126	133,028,400
14/05/2020	3,430	0.10 ▲	2.92	3,380	3,470	3,350	58,129	199,382,470
13/05/2020	3,380	-0.20 ▼	-5.92	3,530	3,500	3,350	28,223	95,393,740
12/05/2020	3,530	-0.10 ▼	-2.83	3,590	3,590	3,450	34,712	122,533,360
11/05/2020	3,590	0.20 ▲	5.57	3,420	3,650	3,210	130,245	467,579,550
10/05/2020	3,420	-0.30 ▼	-8.77	3,670	3,660	3,420	238,873	816,945,660
08/05/2020	3,420	-0.30 ▼	-8.77	3,670	3,660	3,420	238,873	816,945,660
07/05/2020	3,670	0.10 ▲	2.72	3,600	3,670	3,400	30,752	112,859,840
06/05/2020	3,600	-0.30 ▼	-8.33	3,870	3,900	3,600	172,310	620,316,000
05/05/2020	3,870	0.00 ■■	0.00	3,830	4,050	3,570	351,000	1,358,370,000
04/05/2020	3,830	0.30 ▲	7.83	3,580	3,830	3,450	143,993	551,493,190
01/05/2020	3,580	-0.20 ▼	-5.59	3,800	3,780	3,540	225,418	806,996,440
30/04/2020	3,580	-0.20 ▼	-5.59	3,800	3,780	3,540	225,418	806,996,440
29/04/2020	3,580	-0.20 ▼	-5.59	3,800	3,780	3,540	225,418	806,996,440
28/04/2020	3,800	0.20 ▲	5.26	3,610	3,840	3,450	48,849	185,626,200
27/04/2020	3,610	0.20 ▲	5.54	3,380	3,610	3,370	168,959	609,941,990
26/04/2020	3,380	0.00 ■■	0.00	3,380	3,390	3,300	28,515	96,380,700
24/04/2020	3,380	0.00 ■■	0.00	3,380	3,390	3,300	28,515	96,380,700
23/04/2020	3,380	-0.20 ▼	-5.92	3,570	3,600	3,350	42,153	142,477,140
22/04/2020	3,570	0.10 ▲	2.80	3,450	3,690	3,390	169,643	605,625,510
21/04/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,060	144,539	498,659,550
20/04/2020	3,230	0.20 ▲	6.19	3,020	3,230	3,020	71,143	229,791,890
19/04/2020	3,020	-0.20 ▼	-6.62	3,240	3,420	3,020	163,480	493,709,600
17/04/2020	3,020	-0.20 ▼	-6.62	3,240	3,420	3,020	163,480	493,709,600
16/04/2020	3,240	0.20 ▲	6.17	3,030	3,240	2,900	155,133	502,630,920
15/04/2020	3,030	0.20 ▲	6.60	2,840	3,030	2,840	67,016	203,058,480
14/04/2020	2,840	0.20 ▲	7.04	2,660	2,840	2,700	37,872	107,556,480
13/04/2020	2,660	-0.20 ▼	-7.52	2,850	2,850	2,660	57,832	153,833,120
12/04/2020	2,850	-0.10 ▼	-3.51	2,950	3,150	2,750	58,015	165,342,750
10/04/2020	2,850	-0.10 ▼	-3.51	2,950	3,150	2,750	58,015	165,342,750
09/04/2020	2,950	0.20 ▲	6.78	2,760	2,950	2,820	42,136	124,301,200
08/04/2020	2,760	0.20 ▲	7.25	2,580	2,760	2,550	97,980	270,424,800
07/04/2020	2,580	0.20 ▲	7.75	2,420	2,580	2,500	65,430	168,809,400
06/04/2020	2,420	0.20 ▲	8.26	2,270	2,420	2,300	20,867	50,498,140
05/04/2020	2,270	0.00 ■■	0.00	2,220	2,310	2,100	7,893	17,917,110
03/04/2020	2,270	0.00 ■■	0.00	2,220	2,310	2,100	7,893	17,917,110
02/04/2020	2,220	0.10 ▲	4.50	2,090	2,230	1,990	15,400	34,188,000
01/04/2020	2,220	0.10 ▲	4.50	2,090	2,230	1,990	15,400	34,188,000
31/03/2020	2,090	-0.10 ▼	-4.78	2,150	2,210	2,000	35,569	74,339,210
30/03/2020	2,150	0.00 ■■	0.00	2,170	2,170	2,070	20,032	43,068,800
29/03/2020	2,170	0.10 ▲	4.61	2,030	2,170	1,960	64,256	139,435,520
27/03/2020	2,170	0.10 ▲	4.61	2,030	2,170	1,960	64,256	139,435,520
26/03/2020	2,030	-0.10 ▼	-4.93	2,090	2,220	2,030	1,312	2,663,360
25/03/2020	2,090	0.10 ▲	4.78	2,010	2,140	2,080	2,438	5,095,420
24/03/2020	2,010	-0.10 ▼	-4.98	2,130	2,160	2,000	13,338	26,809,380
23/03/2020	2,130	-0.20 ▼	-9.39	2,290	2,330	2,130	8,764	18,667,320
22/03/2020	2,290	0.00 ■■	0.00	2,250	2,300	2,210	1,018	2,331,220
20/03/2020	2,290	0.00 ■■	0.00	2,250	2,300	2,210	1,018	2,331,220
19/03/2020	2,250	-0.20 ▼	-8.89	2,410	2,410	2,250	20,342	45,769,500
18/03/2020	2,410	0.10 ▲	4.15	2,320	2,420	2,350	8,451	20,366,910
17/03/2020	2,320	0.00 ■■	0.00	2,280	2,320	2,230	2,931	6,799,920
16/03/2020	2,280	0.02 ▲	0.88	2,280	2,320	2,280	66,700	152,076,000
13/03/2020	2,280	0.03 ▲	1.32	2,250	2,300	2,150	80,190	182,833,200
12/03/2020	2,250	-0.07 ▼	-3.11	2,320	2,390	2,200	160,860	361,935,000
11/03/2020	2,320	-0.10 ▼	-4.31	2,420	2,480	2,270	172,580	400,385,600
10/03/2020	2,420	0.00 ■■	0.00	2,390	2,420	2,240	5,956	14,413,520
09/03/2020	2,390	-0.20 ▼	-8.37	2,560	2,540	2,390	70,195	167,766,050
06/03/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,450	202,332	517,969,920
05/03/2020	2,400	0.10 ▲	4.17	2,300	2,460	2,350	65,436	157,046,400
04/03/2020	2,300	-0.10 ▼	-4.35	2,360	2,420	2,300	17,454	40,144,200
03/03/2020	2,360	0.10 ▲	4.24	2,300	2,450	2,300	10,919	25,768,840
02/03/2020	2,300	0.00 ■■	0.00	2,300	2,360	2,300	15,906	36,583,800
28/02/2020	2,300	-0.10 ▼	-4.35	2,390	2,340	2,290	11,072	25,465,600
27/02/2020	2,390	0.00 ■■	0.00	2,400	2,400	2,300	5,207	12,444,730
26/02/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,260	10,903	26,167,200
25/02/2020	2,400	-0.10 ▼	-4.17	2,510	2,480	2,340	43,940	105,456,000
24/02/2020	2,510	-0.20 ▼	-7.97	2,690	2,600	2,510	27,818	69,823,180
21/02/2020	2,690	0.00 ■■	0.00	2,680	2,790	2,610	81,174	218,358,060
20/02/2020	2,680	0.10 ▲	3.73	2,540	2,710	2,610	148,473	397,907,640
19/02/2020	2,540	0.20 ▲	7.87	2,380	2,540	2,440	155,114	393,989,560
18/02/2020	2,380	0.00 ■■	0.00	2,390	2,440	2,360	4,550	10,829,000
17/02/2020	2,390	-0.20 ▼	-8.37	2,550	2,500	2,380	4,991	11,928,490
15/02/2020	2,550	0.00 ■■	0.00	2,580	2,640	2,500	5,272	13,443,600
14/02/2020	2,550	0.00 ■■	0.00	2,580	2,640	2,500	5,272	13,443,600
13/02/2020	2,580	0.00 ■■	0.00	2,600	2,750	2,510	33,010	85,165,800
12/02/2020	2,600	0.20 ▲	7.69	2,430	2,600	2,430	92,457	240,388,200
11/02/2020	2,430	0.10 ▲	4.12	2,300	2,460	2,300	30,225	73,446,750
10/02/2020	2,300	0.00 ■■	0.00	2,300	2,340	2,200	6,501	14,952,300
09/02/2020	2,300	0.10 ▲	4.35	2,240	2,330	2,240	13,382	30,778,600
07/02/2020	2,300	0.10 ▲	4.35	2,240	2,330	2,240	13,382	30,778,600
06/02/2020	2,240	0.10 ▲	4.46	2,160	2,260	2,100	15,085	33,790,400
05/02/2020	2,160	0.00 ■■	0.00	2,150	2,220	2,110	7,443	16,076,880
04/02/2020	2,150	0.00 ■■	0.00	2,150	2,200	2,020	12,059	25,926,850
03/02/2020	2,150	-0.10 ▼	-4.65	2,240	2,240	2,090	23,290	50,073,500
02/02/2020	2,240	-0.10 ▼	-4.46	2,380	2,370	2,230	26,743	59,904,320
31/01/2020	2,240	-0.10 ▼	-4.46	2,380	2,370	2,230	26,743	59,904,320
30/01/2020	2,380	-0.10 ▼	-4.20	2,460	2,440	2,330	12,249	29,152,620
29/01/2020	2,460	0.00 ■■	0.00	2,430	2,470	2,400	10,352	25,465,920
28/01/2020	2,460	0.00 ■■	0.00	2,430	2,470	2,400	10,352	25,465,920
27/01/2020	2,460	0.00 ■■	0.00	2,430	2,470	2,400	10,352	25,465,920
26/01/2020	2,460	0.00 ■■	0.00	2,430	2,470	2,400	10,352	25,465,920
24/01/2020	2,460	0.00 ■■	0.00	2,430	2,470	2,400	10,352	25,465,920
23/01/2020	2,460	0.00 ■■	0.00	2,430	2,470	2,400	10,352	25,465,920
22/01/2020	2,460	0.00 ■■	0.00	2,430	2,470	2,400	10,352	25,465,920
21/01/2020	2,430	-0.04 ▼	-1.65	2,470	2,470	2,350	113,380	275,513,400
20/01/2020	2,470	-0.01 ▼	-0.40	2,480	2,500	2,410	65,410	161,562,700
17/01/2020	2,480	0.04 ▲	1.61	2,440	2,550	2,400	116,550	289,044,000
16/01/2020	2,440	0.02 ▲	0.82	2,420	2,500	2,440	266,140	649,381,600
15/01/2020	2,420	-0.14 ▼	-5.79	2,560	2,550	2,420	122,480	296,401,600
14/01/2020	2,570	-0.03 ▼	-1.17	2,600	2,630	2,570	26,140	67,179,800
13/01/2020	2,600	0.00 ■■	0.00	2,600	2,610	2,560	16,257	42,268,200
10/01/2020	2,600	-0.10 ▼	-3.85	2,710	2,800	2,560	43,954	114,280,400
09/01/2020	2,710	0.00 ■■	0.00	2,700	2,830	2,700	13,932	37,755,720
08/01/2020	2,700	-0.20 ▼	-7.41	2,850	2,860	2,690	35,533	95,939,100
07/01/2020	2,850	0.10 ▲	3.51	2,800	2,950	2,800	26,705	76,109,250
06/01/2020	2,800	-0.10 ▼	-3.57	2,850	2,850	2,710	15,259	42,725,200
03/01/2020	2,850	-0.10 ▼	-3.51	2,940	2,950	2,790	58,291	166,129,350
02/01/2020	2,940	0.10 ▲	3.40	2,840	2,950	2,790	11,949	35,130,060
31/12/2019	2,840	-0.10 ▼	-3.52	2,900	2,910	2,800	30,513	86,656,920
30/12/2019	2,900	0.00 ■■	0.00	2,920	2,970	2,880	25,646	74,373,400
27/12/2019	2,920	-0.20 ▼	-6.85	3,100	3,100	2,900	24,605	71,846,600
26/12/2019	3,100	-0.10 ▼	-3.23	3,190	3,140	2,990	143,490	444,819,000
25/12/2019	3,190	-0.10 ▼	-3.13	3,290	3,430	3,100	52,248	166,671,120
24/12/2019	3,290	0.20 ▲	6.08	3,080	3,290	3,080	341,007	1,121,913,030
23/12/2019	3,080	0.20 ▲	6.49	2,880	3,080	2,860	135,991	418,852,280
20/12/2019	2,880	-0.01 ▼	-0.35	2,880	2,910	2,840	201,420	580,089,600
19/12/2019	2,880	-0.10 ▼	-3.47	2,950	2,970	2,860	26,353	75,896,640
18/12/2019	2,950	0.00 ■■	0.00	2,920	2,970	2,900	18,070	53,306,500
17/12/2019	2,920	-0.10 ▼	-3.42	3,000	3,030	2,900	34,521	100,801,320
16/12/2019	3,000	0.10 ▲	3.33	2,910	3,030	2,900	22,586	67,758,000
14/12/2019	2,910	-0.10 ▼	-3.44	3,000	2,970	2,800	26,472	77,033,520
13/12/2019	2,910	-0.10 ▼	-3.44	3,000	2,970	2,800	26,472	77,033,520
12/12/2019	3,000	-0.10 ▼	-3.33	3,070	3,040	2,970	123,846	371,538,000
11/12/2019	3,070	0.00 ■■	0.00	3,050	3,070	3,000	13,571	41,662,970
10/12/2019	3,050	0.00 ■■	0.00	3,040	3,210	3,010	54,605	166,545,250
09/12/2019	3,040	0.20 ▲	6.58	2,850	3,040	2,850	163,881	498,198,240
06/12/2019	2,850	-0.20 ▼	-7.02	3,020	3,020	2,820	23,680	67,488,000
05/12/2019	3,020	-0.20 ▼	-6.62	3,240	3,230	3,020	159,827	482,677,540
04/12/2019	3,240	0.00 ■■	0.00	3,210	0	0	44,391	143,826,840
03/12/2019	3,210	-0.20 ▼	-6.23	3,450	3,370	3,210	212,168	681,059,280
02/12/2019	3,450	-0.10 ▼	-2.90	3,550	3,550	3,310	182,645	630,125,250
29/11/2019	3,550	0.00 ■■	0.00	3,520	3,700	3,520	25,190	89,424,500
28/11/2019	3,520	0.20 ▲	5.68	3,290	3,520	3,280	119,333	420,052,160
27/11/2019	3,290	-0.10 ▼	-3.04	3,380	3,380	3,290	13,072	43,006,880
26/11/2019	3,380	0.00 ■■	0.00	3,360	3,400	3,230	8,004	27,053,520
25/11/2019	3,360	0.00 ■■	0.00	3,330	3,390	3,240	3,704	12,445,440
22/11/2019	3,330	-0.30 ▼	-9.01	3,580	3,600	3,330	21,706	72,280,980
21/11/2019	3,580	-0.10 ▼	-2.79	3,700	3,700	3,450	21,991	78,727,780
20/11/2019	3,700	-0.20 ▼	-5.41	3,850	4,000	3,590	106,407	393,705,900
19/11/2019	3,850	-0.20 ▼	-5.19	4,000	4,180	3,790	74,458	286,663,300
18/11/2019	4,000	-0.20 ▼	-5.00	4,200	4,200	3,930	35,722	142,888,000
15/11/2019	4,200	0.10 ▲	2.38	4,110	4,300	3,830	90,531	380,230,200
14/11/2019	4,110	0.30 ▲	7.30	3,850	4,110	3,620	133,829	550,037,190
13/11/2019	3,850	-0.10 ▼	-2.60	3,960	4,230	3,800	81,521	313,855,850
12/11/2019	3,960	0.30 ▲	7.58	3,710	3,960	3,890	65,728	260,282,880
11/11/2019	3,710	0.20 ▲	5.39	3,470	3,710	3,640	103,271	383,135,410
08/11/2019	3,470	0.20 ▲	5.76	3,250	3,470	3,210	112,759	391,273,730
07/11/2019	3,250	0.00 ■■	0.00	3,250	3,250	3,220	1,770	5,752,500
06/11/2019	3,250	0.00 ■■	0.00	3,250	3,270	3,150	14,028	45,591,000
05/11/2019	3,250	0.00 ■■	0.00	3,280	3,300	3,210	6,667	21,667,750
04/11/2019	3,280	-0.10 ▼	-3.05	3,380	3,360	3,200	7,524	24,678,720
02/11/2019	3,380	0.00 ■■	0.00	3,370	3,380	3,340	746	2,521,480
01/11/2019	3,380	0.00 ■■	0.00	3,370	3,380	3,340	746	2,521,480
31/10/2019	3,370	0.00 ■■	0.00	3,360	3,370	3,340	1,251	4,215,870
30/10/2019	3,360	0.00 ■■	0.00	3,370	3,370	3,330	2,026	6,807,360
29/10/2019	3,370	0.00 ■■	0.00	3,380	3,380	3,360	2,794	9,415,780
28/10/2019	3,380	0.00 ■■	0.00	3,390	3,380	3,310	2,800	9,464,000
25/10/2019	3,390	0.00 ■■	0.00	3,390	3,400	3,380	920	3,118,800
24/10/2019	3,390	0.00 ■■	0.00	3,380	3,390	3,360	4,278	14,502,420
23/10/2019	3,380	0.00 ■■	0.00	3,380	3,600	3,370	7,069	23,893,220
22/10/2019	3,380	0.00 ■■	0.00	3,400	3,410	3,380	7,161	24,204,180
21/10/2019	3,400	-0.20 ▼	-5.88	3,610	3,610	3,400	14,011	47,637,400
18/10/2019	3,610	0.20 ▲	5.54	3,400	3,610	3,400	14,459	52,196,990
17/10/2019	3,400	0.00 ■■	0.00	3,390	3,420	3,360	106,246	361,236,400
16/10/2019	3,390	0.00 ■■	0.00	3,400	3,400	3,360	4,356	14,766,840
15/10/2019	3,400	0.00 ■■	0.00	3,410	3,410	3,380	1,799	6,116,600
14/10/2019	3,410	0.00 ■■	0.00	3,400	3,450	3,360	3,894	13,278,540
11/10/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,380	1,675	5,695,000
10/10/2019	3,400	0.00 ■■	0.00	3,390	3,450	3,390	12,077	41,061,800
09/10/2019	3,390	0.00 ■■	0.00	3,400	3,480	3,390	24,559	83,255,010
08/10/2019	3,400	0.00 ■■	0.00	3,430	3,450	3,400	24,017	81,657,800
07/10/2019	3,430	0.00 ■■	0.00	3,430	3,430	3,410	511	1,752,730
04/10/2019	3,430	0.00 ■■	0.00	3,400	3,460	3,400	4,204	14,419,720
03/10/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,380	13,657	46,433,800
02/10/2019	3,400	0.00 ■■	0.00	3,410	3,410	3,380	1,328	4,515,200
01/10/2019	3,410	0.00 ■■	0.00	3,410	3,420	3,380	5,776	19,696,160
30/09/2019	3,410	0.00 ■■	0.00	3,440	3,570	3,410	1,284	4,378,440
27/09/2019	3,440	0.00 ■■	0.00	3,400	3,480	3,380	788	2,710,720
26/09/2019	3,400	0.00 ■■	0.00	3,400	3,440	3,360	4,151	14,113,400
25/09/2019	3,400	0.00 ■■	0.00	3,420	3,500	3,400	8,811	29,957,400
24/09/2019	3,420	-0.10 ▼	-2.92	3,560	3,490	3,420	4,170	14,261,400
23/09/2019	3,560	0.10 ▲	2.81	3,500	3,590	3,490	689	2,452,840
20/09/2019	3,500	0.10 ▲	2.86	3,400	3,620	3,380	10,247	35,864,500
19/09/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,380	17,226	58,568,400
18/09/2019	3,400	0.00 ■■	0.00	3,380	3,480	3,380	3,326	11,308,400
17/09/2019	3,380	-0.10 ▼	-2.96	3,450	3,400	3,310	13,271	44,855,980
16/09/2019	3,450	0.00 ■■	0.00	3,500	3,500	3,400	10,514	36,273,300
13/09/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,380	10,733	37,565,500
12/09/2019	3,400	0.00 ■■	0.00	3,390	3,420	3,400	5,768	19,611,200
11/09/2019	3,390	0.00 ■■	0.00	3,390	3,390	3,390	8,453	28,655,670
10/09/2019	3,380	0.00 ■■	0.00	3,380	3,430	3,360	106,450	359,801,000
09/09/2019	3,380	-0.10 ▼	-2.96	3,450	3,460	3,380	5,040	17,035,200
06/09/2019	3,450	0.00 ■■	0.00	3,450	3,490	3,420	1,543	5,323,350
05/09/2019	3,450	0.00 ■■	0.00	3,450	3,500	3,410	3,580	12,351,000
04/09/2019	3,450	0.00 ■■	0.00	3,500	3,510	3,400	13,912	47,996,400
03/09/2019	3,500	-0.10 ▼	-2.86	3,600	3,610	3,350	36,609	128,131,500
30/08/2019	3,600	0.00 ■■	0.00	3,620	3,620	3,580	12,669	45,608,400
29/08/2019	3,620	0.00 ■■	0.00	3,600	3,620	3,510	13,744	49,753,280
28/08/2019	3,600	0.00 ■■	0.00	3,570	3,610	3,420	5,316	19,137,600
27/08/2019	3,570	0.00 ■■	0.00	3,580	3,610	3,500	2,375	8,478,750
26/08/2019	3,580	0.00 ■■	0.00	3,630	3,610	3,560	1,387	4,965,460
23/08/2019	3,630	0.00 ■■	0.00	3,610	3,660	3,590	585	2,123,550
22/08/2019	3,610	0.00 ■■	0.00	3,610	3,610	3,590	3,642	13,147,620
21/08/2019	3,610	-0.10 ▼	-2.77	3,670	3,670	3,600	552	1,992,720
20/08/2019	3,670	0.00 ■■	0.00	3,630	3,700	3,580	49,934	183,257,780
19/08/2019	3,630	0.00 ■■	0.00	3,630	3,690	3,620	30,248	109,800,240
16/08/2019	3,630	-0.10 ▼	-2.75	3,680	3,680	3,620	1,408	5,111,040
15/08/2019	3,680	0.00 ■■	0.00	3,700	3,680	3,610	13,654	50,246,720
14/08/2019	3,700	0.10 ▲	2.70	3,650	3,750	3,650	15,540	57,498,000
13/08/2019	3,650	0.00 ■■	0.00	3,650	3,650	3,610	2,375	8,668,750
12/08/2019	3,650	-0.10 ▼	-2.74	3,700	3,700	3,650	8,374	30,565,100
09/08/2019	3,700	0.00 ■■	0.00	3,710	3,850	3,610	8,352	30,902,400
08/08/2019	3,710	0.00 ■■	0.00	3,740	3,740	3,700	13,907	51,594,970
07/08/2019	3,740	0.10 ▲	2.67	3,630	3,790	3,610	1,723	6,444,020
06/08/2019	3,630	-0.10 ▼	-2.75	3,700	3,950	3,600	1,896	6,882,480
05/08/2019	3,700	0.00 ■■	0.00	3,740	3,800	3,700	5,516	20,409,200
02/08/2019	3,740	0.10 ▲	2.67	3,660	3,760	3,610	3,843	14,372,820
01/08/2019	3,660	-0.20 ▼	-5.46	3,840	3,840	3,660	17,090	62,549,400
31/07/2019	3,840	0.00 ■■	0.00	3,840	4,000	3,840	3,929	15,087,360
30/07/2019	3,840	-0.20 ▼	-5.21	4,070	4,120	3,840	10,416	39,997,440
29/07/2019	4,070	0.30 ▲	7.37	3,820	4,080	4,030	44,167	179,759,690
26/07/2019	3,820	0.00 ■■	0.00	3,830	3,830	3,790	7,449	28,455,180
25/07/2019	3,830	0.10 ▲	2.61	3,770	3,850	3,790	5,566	21,317,780
24/07/2019	3,770	0.00 ■■	0.00	3,750	3,790	3,710	2,924	11,023,480
23/07/2019	3,750	0.00 ■■	0.00	3,740	3,750	3,710	1,895	7,106,250
22/07/2019	3,740	0.00 ■■	0.00	3,740	3,770	3,710	6,343	23,722,820
19/07/2019	3,740	0.00 ■■	0.00	3,720	3,770	3,730	1,982	7,412,680
18/07/2019	3,720	0.00 ■■	0.00	3,760	3,800	3,720	509	1,893,480
17/07/2019	3,760	-0.10 ▼	-2.66	3,830	3,820	3,750	36,308	136,518,080
16/07/2019	3,830	0.00 ■■	0.00	3,850	3,870	3,790	43,565	166,853,950
15/07/2019	3,850	0.10 ▲	2.60	3,800	3,870	3,800	2,985	11,492,250
12/07/2019	3,800	0.00 ■■	0.00	3,820	3,870	3,720	1,452	5,517,600
11/07/2019	3,820	0.10 ▲	2.62	3,690	3,900	3,700	12,715	48,571,300
10/07/2019	3,690	0.00 ■■	0.00	3,680	3,730	3,690	1,404	5,180,760
09/07/2019	3,680	0.00 ■■	0.00	3,650	3,710	3,650	8,477	31,195,360
08/07/2019	3,650	0.00 ■■	0.00	3,650	3,700	3,630	1,587	5,792,550
05/07/2019	3,650	-0.10 ▼	-2.74	3,780	3,740	3,640	472	1,722,800
04/07/2019	3,780	0.00 ■■	0.00	3,740	3,790	3,620	14,466	54,681,480
03/07/2019	3,740	0.10 ▲	2.67	3,680	3,780	3,610	21,050	78,727,000
02/07/2019	3,680	-0.10 ▼	-2.72	3,790	3,790	3,680	2,624	9,656,320
01/07/2019	3,790	0.20 ▲	5.28	3,560	3,800	3,700	32,096	121,643,840
28/06/2019	3,560	0.00 ■■	0.00	3,600	3,600	3,560	46,986	167,270,160
27/06/2019	3,600	0.00 ■■	0.00	3,600	3,610	3,600	2,767	9,961,200
26/06/2019	3,600	-0.10 ▼	-2.78	3,680	3,680	3,600	82,375	296,550,000
25/06/2019	3,680	0.10 ▲	2.72	3,610	3,760	3,610	2,813	10,351,840
24/06/2019	3,610	-0.20 ▼	-5.54	3,840	3,800	3,610	8,247	29,771,670
21/06/2019	3,840	0.00 ■■	0.00	3,830	3,840	3,800	1,254	4,815,360
20/06/2019	3,830	0.00 ■■	0.00	3,800	3,830	3,760	9,739	37,300,370
19/06/2019	3,800	0.00 ■■	0.00	3,810	3,860	3,800	3,723	14,147,400
18/06/2019	3,810	0.00 ■■	0.00	3,810	3,850	3,800	10,714	40,820,340
17/06/2019	3,810	-0.10 ▼	-2.62	3,940	3,830	3,810	15,105	57,550,050
16/06/2019	3,940	0.10 ▲	2.54	3,820	3,950	3,800	8,747	34,463,180
14/06/2019	3,940	0.10 ▲	2.54	3,820	3,950	3,800	8,747	34,463,180
13/06/2019	3,820	0.00 ■■	0.00	3,830	3,820	3,790	5,550	21,201,000
11/06/2019	3,830	0.00 ■■	0.00	3,850	3,840	3,800	22,896	87,691,680
10/06/2019	3,850	0.00 ■■	0.00	3,820	3,850	3,820	3,768	14,506,800
09/06/2019	3,820	-0.10 ▼	-2.62	3,890	3,900	3,820	3,918	14,966,760
07/06/2019	3,820	-0.10 ▼	-2.62	3,890	3,900	3,820	3,918	14,966,760
06/06/2019	3,890	0.00 ■■	0.00	3,930	3,930	3,830	5,729	22,285,810
05/06/2019	3,930	0.10 ▲	2.54	3,820	3,960	3,800	3,780	14,855,400
04/06/2019	3,820	0.00 ■■	0.00	3,820	3,850	3,800	4,788	18,290,160
03/06/2019	3,820	-0.10 ▼	-2.62	3,900	3,910	3,810	10,093	38,555,260
02/06/2019	3,900	0.00 ■■	0.00	3,930	4,190	3,900	7,883	30,743,700
31/05/2019	3,900	0.00 ■■	0.00	3,930	4,190	3,900	7,883	30,743,700
30/05/2019	3,930	0.00 ■■	0.00	3,950	4,000	3,900	8,177	32,135,610
29/05/2019	3,950	-0.10 ▼	-2.53	4,070	4,090	3,860	20,877	82,464,150
28/05/2019	4,070	-0.10 ▼	-2.46	4,180	4,220	4,060	13,622	55,441,540
27/05/2019	4,180	-0.10 ▼	-2.39	4,250	4,300	4,180	14,499	60,605,820
26/05/2019	4,250	-0.10 ▼	-2.35	4,320	4,570	4,190	117,860	500,905,000
24/05/2019	4,250	-0.10 ▼	-2.35	4,320	4,570	4,190	117,860	500,905,000
23/05/2019	4,320	0.00 ■■	0.00	4,280	4,330	4,250	4,336	18,731,520
22/05/2019	4,280	0.00 ■■	0.00	4,250	4,330	4,250	29,932	128,108,960
21/05/2019	4,250	0.00 ■■	0.00	4,220	4,250	4,190	15,054	63,979,500
20/05/2019	4,220	0.00 ■■	0.00	4,250	4,250	4,220	17,081	72,081,820
19/05/2019	4,250	0.00 ■■	0.00	4,290	4,280	4,250	7,024	29,852,000
17/05/2019	4,250	0.00 ■■	0.00	4,290	4,280	4,250	7,024	29,852,000
16/05/2019	4,290	0.00 ■■	0.00	4,250	4,330	4,230	20,172	86,537,880
15/05/2019	4,250	0.00 ■■	0.00	4,210	4,300	4,210	14,683	62,402,750
14/05/2019	4,210	0.00 ■■	0.00	4,250	4,250	4,210	26,141	110,053,610
13/05/2019	4,250	0.00 ■■	0.00	4,250	4,330	4,220	27,134	115,319,500
12/05/2019	4,250	0.00 ■■	0.00	4,250	4,350	4,220	33,131	140,806,750
10/05/2019	4,250	0.00 ■■	0.00	4,250	4,350	4,220	33,131	140,806,750
09/05/2019	4,250	0.00 ■■	0.00	4,250	4,410	4,230	6,236	26,503,000
08/05/2019	4,250	0.00 ■■	0.00	4,280	4,260	4,190	11,343	48,207,750
07/05/2019	4,280	0.00 ■■	0.00	4,260	4,380	4,260	9,729	41,640,120
06/05/2019	4,260	-0.20 ▼	-4.69	4,450	4,430	4,210	24,661	105,055,860
05/05/2019	4,450	0.00 ■■	0.00	4,500	4,520	4,450	21,223	94,442,350
03/05/2019	4,450	0.00 ■■	0.00	4,500	4,520	4,450	21,223	94,442,350
02/05/2019	4,500	-0.20 ▼	-4.44	4,700	4,700	4,460	14,522	65,349,000
01/05/2019	4,700	-0.20 ▼	-4.26	4,870	4,990	4,660	25,228	118,571,600
30/04/2019	4,700	-0.20 ▼	-4.26	4,870	4,990	4,660	25,228	118,571,600
29/04/2019	4,700	-0.20 ▼	-4.26	4,870	4,990	4,660	25,228	118,571,600
28/04/2019	4,700	-0.20 ▼	-4.26	4,870	4,990	4,660	25,228	118,571,600
26/04/2019	4,700	-0.20 ▼	-4.26	4,870	4,990	4,660	25,228	118,571,600
25/04/2019	4,870	0.10 ▲	2.05	4,760	4,950	4,760	109,426	532,904,620
24/04/2019	4,760	0.30 ▲	6.30	4,450	4,760	4,450	83,211	396,084,360
23/04/2019	4,450	0.00 ■■	0.00	4,440	4,490	4,420	16,238	72,259,100
22/04/2019	4,440	0.00 ■■	0.00	4,450	4,460	4,410	8,934	39,666,960
21/04/2019	4,450	0.00 ■■	0.00	4,480	4,510	4,450	11,058	49,208,100
19/04/2019	4,450	0.00 ■■	0.00	4,480	4,510	4,450	11,058	49,208,100
18/04/2019	4,480	0.00 ■■	0.00	4,490	4,520	4,450	12,113	54,266,240
17/04/2019	4,490	0.00 ■■	0.00	4,500	4,520	4,440	16,704	75,000,960
16/04/2019	4,500	0.00 ■■	0.00	4,510	4,530	4,400	8,518	38,331,000
15/04/2019	4,510	0.00 ■■	0.00	4,520	4,520	4,490	9,698	43,737,980
12/04/2019	4,510	0.00 ■■	0.00	4,520	4,520	4,490	9,698	43,737,980
11/04/2019	4,520	0.00 ■■	0.00	4,500	4,550	4,500	8,519	38,505,880
10/04/2019	4,500	-0.10 ▼	-2.22	4,560	4,560	4,410	12,620	56,790,000
09/04/2019	4,560	0.00 ■■	0.00	4,590	4,610	4,540	13,232	60,337,920
08/04/2019	4,590	0.00 ■■	0.00	4,570	4,590	4,530	10,346	47,488,140
05/04/2019	4,570	0.00 ■■	0.00	4,600	4,600	4,560	12,646	57,792,220
04/04/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,530	6,549	30,125,400
03/04/2019	4,600	0.00 ■■	0.00	4,590	4,640	4,570	69,996	321,981,600
02/04/2019	4,590	0.00 ■■	0.00	4,590	4,650	4,590	37,893	173,928,870
01/04/2019	4,590	0.00 ■■	0.00	4,590	4,690	4,550	10,995	50,467,050
30/03/2019	5,000	0.00 ■■	0.00	5,000	5,050	4,950	133,870	669,350,000
29/03/2019	4,590	0.00 ■■	0.00	4,590	4,590	4,550	9,133	41,920,470
28/03/2019	4,590	0.00 ■■	0.00	4,600	4,600	4,540	11,839	54,341,010
27/03/2019	4,600	0.00 ■■	0.00	4,580	4,650	4,550	11,565	53,199,000
26/03/2019	4,580	0.00 ■■	0.00	4,600	4,700	4,550	33,128	151,726,240
25/03/2019	4,600	-0.20 ▼	-4.35	4,800	4,710	4,520	37,383	171,961,800
22/03/2019	4,800	-0.30 ▼	-6.25	5,050	5,080	4,780	63,657	305,553,600
21/03/2019	5,050	0.00 ■■	0.00	5,050	5,150	4,980	68,312	344,975,600
20/03/2019	5,050	-0.20 ▼	-3.96	5,200	5,170	4,980	73,670	372,033,500
19/03/2019	5,200	0.00 ■■	0.00	5,200	5,450	4,990	201,677	1,048,720,400
18/03/2019	5,200	0.10 ▲	1.92	5,090	5,200	4,990	59,396	308,859,200
15/03/2019	5,080	0.00 ■■	0.00	5,080	5,120	5,000	23,631	120,045,480
14/03/2019	5,080	0.00 ■■	0.00	5,050	5,080	5,000	45,762	232,470,960
13/03/2019	5,050	0.00 ■■	0.00	5,020	5,100	5,020	12,561	63,433,050
12/03/2019	5,020	0.00 ■■	0.00	5,040	5,040	5,000	12,407	62,283,140
11/03/2019	5,040	0.00 ■■	0.00	5,050	5,050	5,000	8,473	42,703,920
08/03/2019	5,050	0.00 ■■	0.00	5,090	5,080	5,030	18,858	95,232,900
07/03/2019	5,090	0.00 ■■	0.00	5,090	5,150	5,070	15,964	81,256,760
06/03/2019	5,090	0.00 ■■	0.00	5,100	5,180	5,090	11,517	58,621,530
05/03/2019	5,100	0.00 ■■	0.00	5,060	5,180	5,030	33,058	168,595,800
04/03/2019	5,060	0.00 ■■	0.00	5,030	5,100	5,020	20,951	106,012,060
01/03/2019	5,030	0.00 ■■	0.00	5,030	5,100	5,000	18,329	92,194,870
28/02/2019	5,030	0.00 ■■	0.00	5,080	5,100	5,010	10,283	51,723,490
27/02/2019	5,080	0.00 ■■	0.00	5,100	5,300	5,080	9,489	48,204,120
26/02/2019	5,100	-0.30 ▼	-5.88	5,390	5,400	5,080	20,717	105,656,700
25/02/2019	5,390	-0.30 ▼	-5.57	5,690	5,610	5,330	14,539	78,365,210
22/02/2019	5,690	-0.20 ▼	-3.51	5,910	5,910	5,650	8,185	46,572,650
21/02/2019	5,910	0.00 ■■	0.00	5,940	6,080	5,860	34,008	200,987,280
20/02/2019	5,940	0.30 ▲	5.05	5,650	6,020	5,690	86,829	515,764,260
19/02/2019	5,650	0.00 ■■	0.00	5,700	5,720	5,650	8,065	45,567,250
18/02/2019	5,700	0.00 ■■	0.00	5,700	5,790	5,660	8,484	48,358,800
15/02/2019	5,700	-0.10 ▼	-1.75	5,820	5,840	5,670	24,356	138,829,200
14/02/2019	5,820	0.00 ■■	0.00	5,800	5,880	5,760	13,610	79,210,200
13/02/2019	5,800	0.00 ■■	0.00	5,750	5,870	5,750	22,732	131,845,600
12/02/2019	5,750	0.20 ▲	3.48	5,540	5,790	5,500	29,528	169,786,000
11/02/2019	5,540	0.10 ▲	1.81	5,470	5,600	5,470	13,589	75,283,060
01/02/2019	5,470	0.00 ■■	0.00	5,470	5,500	5,400	17,790	97,311,300
31/01/2019	5,470	0.30 ▲	5.48	5,200	5,530	5,160	39,718	217,257,460
30/01/2019	5,200	0.00 ■■	0.00	5,220	5,210	5,120	7,460	38,792,000
29/01/2019	5,220	0.00 ■■	0.00	5,220	5,240	5,150	12,241	63,898,020
28/01/2019	5,220	0.10 ▲	1.92	5,100	5,250	5,150	13,661	71,310,420
25/01/2019	5,100	0.10 ▲	1.96	5,040	5,150	5,010	8,780	44,778,000
24/01/2019	5,040	0.00 ■■	0.00	5,060	5,070	5,020	7,030,000	35,431,200,000
23/01/2019	5,060	0.10 ▲	1.98	5,000	5,060	5,000	4,763,000	24,100,780,000
22/01/2019	5,000	0.00 ■■	0.00	5,000	5,030	5,000	14,558,000	72,790,000,000
21/01/2019	5,000	0.01 ▲	0.20	5,000	5,050	5,000	68,570	342,850,000
19/01/2019	5,000	0.00 ■■	0.00	5,000	5,050	5,000	11,265,000	56,325,000,000
18/01/2019	5,000	0.04 ▲	0.80	5,000	5,050	5,000	112,650	563,250,000
17/01/2019	5,000	0.05 ▲	1.00	5,000	5,060	5,000	103,000	515,000,000
16/01/2019	5,000	0.05 ▲	1.00	5,000	5,070	5,000	85,220	426,100,000
15/01/2019	5,000	-0.02 ▼	-0.40	5,020	5,080	5,000	207,690	1,038,450,000
14/01/2019	5,020	0.01 ▲	0.20	5,010	5,090	5,010	60,000	301,200,000
13/01/2019	5,010	0.01 ▲	0.20	5,010	5,120	5,000	108,730	544,737,300
11/01/2019	5,010	0.01 ▲	0.20	5,010	5,120	5,000	108,730	544,737,300
10/01/2019	5,010	-0.09 ▼	-1.80	5,100	5,330	5,010	127,930	640,929,300
09/01/2019	5,100	0.14 ▲	2.75	4,960	5,100	4,920	206,420	1,052,742,000
08/01/2019	4,960	-0.01 ▼	-0.20	4,970	4,970	4,900	318,170	1,578,123,200
07/01/2019	4,970	0.08 ▲	1.61	4,890	4,990	4,870	106,120	527,416,400
04/01/2019	4,890	-0.09 ▼	-1.84	4,890	4,890	4,550	498,540	2,437,860,600
03/01/2019	4,890	-0.06 ▼	-1.23	4,950	4,960	4,880	251,080	1,227,781,200
02/01/2019	4,950	0.02 ▲	0.40	4,930	5,000	4,920	185,060	916,047,000
28/12/2018	4,930	-0.04 ▼	-0.81	4,970	5,010	4,910	148,660	732,893,800
27/12/2018	4,970	-0.01 ▼	-0.20	4,970	5,020	4,960	131,120	651,666,400
26/12/2018	4,970	0.01 ▲	0.20	4,970	4,980	4,910	1,123,760	5,585,087,200
25/12/2018	4,970	-0.01 ▼	-0.20	4,980	4,990	4,860	582,860	2,896,814,200
24/12/2018	4,980	0.02 ▲	0.40	4,980	5,030	4,980	125,550	625,239,000
21/12/2018	4,980	0.02 ▲	0.40	4,980	5,010	4,920	192,770	959,994,600
20/12/2018	4,980	-0.01 ▼	-0.20	4,980	4,980	4,900	172,820	860,643,600
19/12/2018	4,980	-0.03 ▼	-0.60	4,980	5,020	4,930	243,630	1,213,277,400
18/12/2018	4,980	-0.01 ▼	-0.20	4,990	4,990	4,910	809,870	4,033,152,600
17/12/2018	4,990	-0.02 ▼	-0.40	4,990	4,990	4,910	106,390	530,886,100
14/12/2018	4,990	-0.01 ▼	-0.20	5,000	5,060	4,990	158,960	793,210,400
13/12/2018	5,000	0.01 ▲	0.20	5,000	5,080	4,950	175,290	876,450,000
12/12/2018	5,000	-0.01 ▼	-0.20	5,010	5,070	4,980	199,100	995,500,000
11/12/2018	5,010	0.01 ▲	0.20	5,000	5,010	4,980	153,850	770,788,500
10/12/2018	5,000	-0.01 ▼	-0.20	5,010	5,080	5,000	573,570	2,867,850,000
09/12/2018	5,010	0.01 ▲	0.20	5,000	5,100	5,000	674,480	3,379,144,800
07/12/2018	5,010	0.01 ▲	0.20	5,000	5,100	5,000	674,480	3,379,144,800
06/12/2018	5,000	0.01 ▲	0.20	4,990	5,000	4,920	131,920	659,600,000
05/12/2018	4,990	-0.01 ▼	-0.20	5,000	5,020	4,820	602,530	3,006,624,700
04/12/2018	5,000	-0.01 ▼	-0.20	5,000	5,000	4,920	397,430	1,987,150,000
03/12/2018	5,000	0.01 ▲	0.20	5,000	5,140	4,990	283,990	1,419,950,000
30/11/2018	5,000	0.03 ▲	0.60	5,000	5,050	4,950	133,870	669,350,000
29/11/2018	5,000	-0.25 ▼	-5.00	5,250	5,430	5,000	1,063,770	5,318,850,000
28/11/2018	5,250	0.08 ▲	1.52	5,170	5,290	5,100	410,910	2,157,277,500
27/11/2018	5,170	0.07 ▲	1.35	5,100	5,200	5,100	302,410	1,563,459,700
26/11/2018	5,100	-0.15 ▼	-2.94	5,250	5,300	4,930	869,110	4,432,461,000
25/11/2018	5,250	-0.35 ▼	-6.67	5,600	5,660	5,240	785,720	4,125,030,000
23/11/2018	5,250	-0.35 ▼	-6.67	5,600	5,660	5,240	785,720	4,125,030,000
22/11/2018	5,600	-0.20 ▼	-3.57	5,800	5,800	5,550	332,350	1,861,160,000
21/11/2018	5,800	0.10 ▲	1.72	5,700	5,840	5,500	491,940	2,853,252,000
20/11/2018	5,700	-0.19 ▼	-3.33	5,890	5,860	5,490	915,540	5,218,578,000
19/11/2018	5,890	-0.37 ▼	-6.28	6,260	6,300	5,830	1,519,140	8,947,734,600
18/11/2018	6,260	-0.03 ▼	-0.48	6,290	6,360	6,000	615,920	3,855,659,200
16/11/2018	6,260	-0.03 ▼	-0.48	6,290	6,360	6,000	615,920	3,855,659,200
15/11/2018	6,290	-0.29 ▼	-4.61	6,580	6,720	6,120	1,560,710	9,816,865,900
14/11/2018	6,580	0.22 ▲	3.34	6,360	6,790	6,360	1,597,130	10,509,115,400
13/11/2018	6,360	-0.06 ▼	-0.94	6,360	6,360	6,060	480,900	3,058,524,000
12/11/2018	6,360	0.06 ▲	0.94	6,300	6,390	6,200	232,810	1,480,671,600
11/11/2018	6,300	-0.16 ▼	-2.54	6,460	6,400	6,200	380,250	2,395,575,000
09/11/2018	6,300	-0.16 ▼	-2.54	6,460	6,400	6,200	380,250	2,395,575,000
08/11/2018	6,460	-0.04 ▼	-0.62	6,460	6,580	6,370	345,300	2,230,638,000
07/11/2018	6,460	0.01 ▲	0.15	6,450	6,580	6,390	362,290	2,340,393,400
06/11/2018	6,450	0.25 ▲	3.88	6,200	6,450	6,110	1,172,530	7,562,818,500
05/11/2018	6,200	-0.05 ▼	-0.81	6,250	6,300	6,100	260,750	1,616,650,000
02/11/2018	6,250	-0.05 ▼	-0.80	6,300	6,400	6,160	267,800	1,673,750,000
01/11/2018	6,300	0.05 ▲	0.79	6,300	6,470	6,110	545,360	3,435,768,000
31/10/2018	6,300	-0.19 ▼	-3.02	6,490	6,800	6,100	1,761,600	11,098,080,000
30/10/2018	6,490	-0.43 ▼	-6.63	6,920	6,900	6,440	1,013,440	6,577,225,600
29/10/2018	6,920	-0.52 ▼	-7.51	7,440	7,000	6,920	158,450	1,096,474,000
27/10/2018	7,440	-0.56 ▼	-7.53	8,000	7,750	7,440	393,280	2,926,003,200
26/10/2018	7,440	-0.56 ▼	-7.53	8,000	7,750	7,440	393,280	2,926,003,200
25/10/2018	8,000	0.40 ▲	5.00	7,600	8,000	7,070	1,154,540	9,236,320,000
24/10/2018	7,600	-0.07 ▼	-0.92	7,670	7,900	7,140	1,789,340	13,598,984,000
23/10/2018	7,670	-0.57 ▼	-7.43	8,240	8,050	7,670	1,133,380	8,693,024,600
22/10/2018	8,240	-0.61 ▼	-7.40	8,850	8,770	8,240	655,980	5,405,275,200
19/10/2018	8,850	-0.33 ▼	-3.73	9,180	9,260	8,540	964,500	8,535,825,000
18/10/2018	9,180	0.60 ▲	6.54	8,580	9,180	7,980	2,329,160	21,381,688,800
17/10/2018	8,580	-0.64 ▼	-7.46	9,220	9,220	8,580	592,500	5,083,650,000
16/10/2018	9,220	-0.69 ▼	-7.48	9,910	9,500	9,220	869,830	8,019,832,600
15/10/2018	9,910	-0.74 ▼	-7.47	10,650	10,500	9,910	373,580	3,702,177,800
13/10/2018	10,650	-0.75 ▼	-7.04	11,400	10,950	10,650	547,600	5,831,940,000
12/10/2018	10,650	-0.75 ▼	-7.04	11,400	10,950	10,650	547,600	5,831,940,000
11/10/2018	11,400	-0.55 ▼	-4.82	11,950	12,750	11,150	1,145,390	13,057,446,000
10/10/2018	11,950	0.75 ▲	6.28	11,200	11,950	11,200	1,530,130	18,285,053,500
09/10/2018	11,200	0.70 ▲	6.25	10,500	11,200	10,500	1,519,100	17,013,920,000
08/10/2018	10,500	-0.05 ▼	-0.48	10,500	10,500	10,450	410,020	4,305,210,000
05/10/2018	10,500	-0.05 ▼	-0.48	10,500	10,500	10,400	263,280	2,764,440,000
04/10/2018	10,500	0.05 ▲	0.48	10,450	10,550	10,400	338,940	3,558,870,000
03/10/2018	10,450	-0.05 ▼	-0.48	10,450	10,550	10,400	494,440	5,166,898,000
02/10/2018	10,450	-0.05 ▼	-0.48	10,500	10,600	10,350	431,980	4,514,191,000
01/10/2018	10,500	-0.05 ▼	-0.48	10,550	10,600	10,500	465,750	4,890,375,000
30/09/2018	10,550	0.10 ▲	0.95	10,450	10,550	10,450	535,590	5,650,474,500
28/09/2018	10,550	0.10 ▲	0.95	10,450	10,550	10,450	535,590	5,650,474,500
27/09/2018	10,450	-0.05 ▼	-0.48	10,450	10,600	10,400	499,670	5,221,551,500
26/09/2018	10,450	-0.05 ▼	-0.48	10,500	10,450	10,300	608,960	6,363,632,000
25/09/2018	10,500	-0.10 ▼	-0.95	10,600	10,700	10,400	254,720	2,674,560,000
24/09/2018	10,600	-0.10 ▼	-0.94	10,600	10,650	10,350	216,510	2,295,006,000
23/09/2018	10,600	0.15 ▲	1.42	10,450	10,650	10,350	361,460	3,831,476,000
21/09/2018	10,600	0.15 ▲	1.42	10,450	10,650	10,350	361,460	3,831,476,000
20/09/2018	10,450	0.35 ▲	3.35	10,100	10,550	10,050	724,290	7,568,830,500
19/09/2018	10,100	0.05 ▲	0.50	10,050	10,100	9,950	205,870	2,079,287,000
18/09/2018	10,050	-0.05 ▼	-0.50	10,050	10,150	10,000	94,140	946,107,000
17/09/2018	10,050	0.05 ▲	0.50	10,000	10,150	9,920	174,810	1,756,840,500
16/09/2018	10,000	0.40 ▲	4.00	9,600	10,200	9,800	242,190	2,421,900,000
14/09/2018	10,000	0.40 ▲	4.00	9,600	10,200	9,800	242,190	2,421,900,000
13/09/2018	10,150	-0.15 ▼	-1.48	10,300	10,250	10,050	135,670	1,377,050,500
12/09/2018	10,300	-0.15 ▼	-1.46	10,450	10,400	10,250	242,910	2,501,973,000
11/09/2018	10,450	-0.20 ▼	-1.91	10,650	11,000	10,350	422,270	4,412,721,500
10/09/2018	10,650	0.25 ▲	2.35	10,400	10,700	10,400	509,320	5,424,258,000
09/09/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	252,360	2,624,544,000
07/09/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	252,360	2,624,544,000
06/09/2018	10,300	-0.10 ▼	-0.97	10,400	10,500	9,950	393,550	4,053,565,000
05/09/2018	10,400	-0.45 ▼	-4.33	10,850	10,900	10,350	327,670	3,407,768,000
04/09/2018	10,850	-0.40 ▼	-3.69	11,250	11,250	10,750	151,820	1,647,247,000
31/08/2018	11,250	0.15 ▲	1.33	11,100	11,550	11,100	666,870	7,502,287,500
30/08/2018	11,100	0.70 ▲	6.31	10,400	11,100	10,350	1,371,310	15,221,541,000
29/08/2018	10,400	0.15 ▲	1.44	10,250	10,450	10,300	90,640	942,656,000
28/08/2018	10,250	0.10 ▲	0.98	10,150	10,300	10,200	120,620	1,236,355,000
27/08/2018	10,150	-0.15 ▼	-1.48	10,300	10,250	10,000	190,870	1,937,330,500
24/08/2018	10,300	0.15 ▲	1.46	10,150	10,300	10,100	189,390	1,950,717,000
23/08/2018	10,150	-0.05 ▼	-0.49	10,200	10,300	10,050	118,610	1,203,891,500
22/08/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,050	304,950	3,110,490,000
21/08/2018	10,300	0.10 ▲	0.97	10,200	10,500	10,100	275,770	2,840,431,000
20/08/2018	10,200	0.15 ▲	1.47	10,050	10,500	10,100	357,420	3,645,684,000
17/08/2018	10,050	-0.55 ▼	-5.47	10,600	10,700	10,050	207,140	2,081,757,000
16/08/2018	10,600	0.25 ▲	2.36	10,350	10,600	9,900	297,670	3,155,302,000
15/08/2018	10,350	-0.75 ▼	-7.25	11,100	10,700	10,350	151,600	1,569,060,000
14/08/2018	11,100	-0.75 ▼	-6.76	11,100	11,100	10,350	282,990	3,141,189,000
13/08/2018	11,100	-0.80 ▼	-7.21	11,900	12,150	11,100	936,940	10,400,034,000
10/08/2018	11,900	0.15 ▲	1.26	11,750	12,000	10,950	2,202,020	26,204,038,000
09/08/2018	11,750	-0.85 ▼	-7.23	12,600	12,400	11,750	900,230	10,577,702,500
08/08/2018	12,600	-0.90 ▼	-7.14	13,500	12,600	12,600	3,420	43,092,000
07/08/2018	13,500	-1.00 ▼	-7.41	14,500	13,900	13,500	824,930	11,136,555,000
06/08/2018	14,500	-0.35 ▼	-2.41	14,850	15,800	13,850	1,347,280	19,535,560,000
05/08/2018	14,850	0.95 ▲	6.40	13,900	14,850	13,900	2,128,490	31,608,076,500
03/08/2018	14,850	0.95 ▲	6.40	13,900	14,850	13,900	2,128,490	31,608,076,500
02/08/2018	13,900	0.90 ▲	6.47	13,000	13,900	12,950	2,430,460	33,783,394,000
01/08/2018	13,000	0.05 ▲	0.38	12,950	13,100	12,950	149,230	1,939,990,000
31/07/2018	12,950	0.05 ▲	0.39	12,900	13,000	12,850	269,810	3,494,039,500
30/07/2018	12,900	0.05 ▲	0.39	12,900	13,000	12,850	109,670	1,414,743,000
29/07/2018	12,900	-0.05 ▼	-0.39	12,950	13,000	12,800	183,830	2,371,407,000
27/07/2018	12,900	-0.05 ▼	-0.39	12,950	13,000	12,800	183,830	2,371,407,000
26/07/2018	12,950	-0.05 ▼	-0.39	13,000	13,100	12,800	188,840	2,445,478,000
25/07/2018	13,000	0.10 ▲	0.77	12,900	13,050	12,800	180,110	2,341,430,000
24/07/2018	12,900	0.10 ▲	0.78	12,800	13,050	12,800	334,980	4,321,242,000
23/07/2018	12,800	-0.05 ▼	-0.39	12,800	12,850	12,700	258,910	3,314,048,000
20/07/2018	12,800	-0.05 ▼	-0.39	12,850	12,850	12,600	310,970	3,980,416,000
19/07/2018	12,850	-0.05 ▼	-0.39	12,900	12,900	12,750	614,040	7,890,414,000
18/07/2018	12,900	-0.10 ▼	-0.78	13,000	13,000	12,850	443,380	5,719,602,000
17/07/2018	13,000	0.05 ▲	0.38	12,950	13,150	12,950	296,110	3,849,430,000
16/07/2018	12,950	0.15 ▲	1.16	12,800	13,000	12,650	269,170	3,485,751,500
13/07/2018	12,800	-0.45 ▼	-3.52	13,250	13,250	12,700	373,530	4,781,184,000
12/07/2018	13,250	0.10 ▲	0.75	13,150	13,250	13,100	216,660	2,870,745,000
11/07/2018	13,150	0.05 ▲	0.38	13,100	13,200	12,950	300,080	3,946,052,000
10/07/2018	13,100	-0.10 ▼	-0.76	13,200	13,400	13,000	639,740	8,380,594,000
09/07/2018	13,200	0.10 ▲	0.76	13,100	13,250	12,900	347,660	4,589,112,000
06/07/2018	13,100	0.40 ▲	3.05	12,700	13,350	12,700	425,330	5,571,823,000
05/07/2018	12,700	-0.95 ▼	-7.48	13,650	13,200	12,700	711,900	9,041,130,000
04/07/2018	13,650	-1.00 ▼	-7.33	14,650	13,650	13,650	248,610	3,393,526,500
03/07/2018	14,650	-1.10 ▼	-7.51	15,750	15,850	14,650	1,661,900	24,346,835,000
02/07/2018	15,750	0.55 ▲	3.49	15,200	15,750	14,150	1,026,090	16,160,917,500
29/06/2018	15,200	0.95 ▲	6.25	14,250	0	0	1,196,810	18,191,512,000
28/06/2018	14,250	0.85 ▲	5.96	13,400	14,300	12,500	1,958,070	27,902,497,500
27/06/2018	13,400	0.85 ▲	6.34	12,550	13,400	12,800	1,704,400	22,838,960,000
26/06/2018	12,550	0.80 ▲	6.37	11,750	12,550	11,800	1,199,580	15,054,729,000
25/06/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,050	673,570	7,914,447,500
22/06/2018	11,000	-0.05 ▼	-0.45	11,050	11,100	10,850	269,830	2,968,130,000
21/06/2018	11,050	-0.05 ▼	-0.45	11,050	11,200	10,750	656,840	7,258,082,000
20/06/2018	11,050	-0.30 ▼	-2.71	11,350	11,300	11,050	897,780	9,920,469,000
19/06/2018	11,350	-0.05 ▼	-0.44	11,350	11,650	11,250	545,810	6,194,943,500
18/06/2018	11,350	0.50 ▲	4.41	10,850	11,450	10,850	845,040	9,591,204,000
17/06/2018	10,850	-0.05 ▼	-0.46	10,900	10,900	10,800	195,170	2,117,594,500
15/06/2018	10,850	-0.05 ▼	-0.46	10,900	10,900	10,800	195,170	2,117,594,500
14/06/2018	10,900	0.10 ▲	0.92	10,800	10,950	10,800	343,000	3,738,700,000
13/06/2018	10,800	0.05 ▲	0.46	10,750	10,800	10,650	493,630	5,331,204,000
12/06/2018	10,750	-0.10 ▼	-0.93	10,850	10,850	10,700	433,680	4,662,060,000
11/06/2018	10,850	0.25 ▲	2.30	10,600	10,900	10,600	568,840	6,171,914,000
08/06/2018	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	336,250	3,564,250,000
07/06/2018	10,700	-0.05 ▼	-0.47	10,750	10,800	10,600	328,480	3,514,736,000
06/06/2018	10,750	0.25 ▲	2.33	10,500	10,800	10,500	744,150	7,999,612,500
05/06/2018	10,500	0.66 ▲	6.29	9,840	10,500	9,820	1,606,570	16,868,985,000
04/06/2018	9,840	-0.01 ▼	-0.10	9,850	9,960	9,780	364,780	3,589,435,200
01/06/2018	9,850	0.06 ▲	0.61	9,850	9,910	9,800	503,110	4,955,633,500
31/05/2018	9,850	0.15 ▲	1.52	9,700	10,000	9,600	417,090	4,108,336,500
30/05/2018	9,700	-0.02 ▼	-0.21	9,720	9,950	9,650	419,540	4,069,538,000
29/05/2018	9,720	-0.08 ▼	-0.82	9,800	9,860	9,650	200,160	1,945,555,200
28/05/2018	9,800	0.20 ▲	2.04	9,600	9,850	9,600	486,870	4,771,326,000
25/05/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,500	629,240	6,040,704,000
24/05/2018	9,500	0.15 ▲	1.58	9,350	9,500	9,300	383,320	3,641,540,000
23/05/2018	9,350	-0.15 ▼	-1.60	9,500	9,550	9,250	791,360	7,399,216,000
22/05/2018	9,500	0.46 ▲	4.84	9,040	9,670	9,030	762,150	7,240,425,000
21/05/2018	9,040	0.59 ▲	6.53	8,450	9,040	8,550	1,405,080	12,701,923,200
18/05/2018	8,450	0.05 ▲	0.59	8,450	8,500	8,400	296,490	2,505,340,500
17/05/2018	8,450	-0.15 ▼	-1.78	8,600	8,620	8,450	612,150	5,172,667,500
16/05/2018	8,600	0.14 ▲	1.63	8,460	8,620	8,400	948,270	8,155,122,000
15/05/2018	8,460	0.20 ▲	2.36	8,260	8,460	8,260	668,940	5,659,232,400
14/05/2018	8,260	-0.02 ▼	-0.24	8,280	8,300	8,250	434,860	3,591,943,600
13/05/2018	8,280	0.13 ▲	1.57	8,150	8,280	8,100	200,630	1,661,216,400
11/05/2018	8,280	0.13 ▲	1.57	8,150	8,280	8,100	200,630	1,661,216,400
10/05/2018	8,150	0.02 ▲	0.25	8,130	8,190	8,050	225,150	1,834,972,500
09/05/2018	8,130	0.01 ▲	0.12	8,120	8,200	8,020	515,940	4,194,592,200
08/05/2018	8,120	0.27 ▲	3.33	7,850	8,120	7,710	303,720	2,466,206,400
07/05/2018	7,850	0.43 ▲	5.48	7,420	7,890	7,500	319,940	2,511,529,000
04/05/2018	7,420	-0.53 ▼	-7.14	7,950	8,040	7,420	63,470	470,947,400
03/05/2018	7,950	0.05 ▲	0.63	7,900	8,090	7,620	225,410	1,792,009,500
02/05/2018	7,900	-0.44 ▼	-5.57	8,340	8,340	7,900	50,160	396,264,000
27/04/2018	8,340	0.06 ▲	0.72	8,280	8,340	8,140	217,530	1,814,200,200
26/04/2018	8,280	-0.07 ▼	-0.85	8,350	8,350	7,910	16,190	134,053,200
24/04/2018	8,350	-0.10 ▼	-1.20	8,350	8,350	8,250	47,430	396,040,500
23/04/2018	8,350	-0.15 ▼	-1.80	8,350	8,350	8,200	51,400	429,190,000
20/04/2018	8,350	0.01 ▲	0.12	8,340	8,380	8,280	65,910	550,348,500
19/04/2018	8,340	0.21 ▲	2.52	8,130	8,340	8,050	509,830	4,251,982,200
18/04/2018	8,130	-0.15 ▼	-1.85	8,280	8,290	8,110	21,850	177,640,500
13/04/2018	8,110	-0.16 ▼	-1.97	8,270	8,300	8,080	418,610	3,394,927,100
12/04/2018	8,270	0.19 ▲	2.30	8,080	8,270	8,000	369,440	3,055,268,800
11/04/2018	8,080	-0.04 ▼	-0.50	8,120	8,100	8,020	321,660	2,599,012,800
10/04/2018	8,120	-0.02 ▼	-0.25	8,140	8,180	8,010	249,850	2,028,782,000
09/04/2018	8,140	0.09 ▲	1.11	8,050	8,140	8,010	7,350	59,829,000
06/04/2018	8,050	-0.04 ▼	-0.50	8,090	8,090	8,020	124,140	999,327,000
05/04/2018	8,090	0.04 ▲	0.49	8,050	8,110	8,010	10,400	84,136,000
04/04/2018	8,050	-0.05 ▼	-0.62	8,100	8,100	8,050	11,780	94,829,000
03/04/2018	8,100	-0.05 ▼	-0.62	8,100	8,180	8,050	123,030	996,543,000
02/04/2018	8,100	-0.09 ▼	-1.11	8,190	8,200	8,100	150,830	1,221,723,000
30/03/2018	8,190	0.04 ▲	0.49	8,150	8,190	8,010	170,610	1,397,295,900
29/03/2018	8,150	-0.05 ▼	-0.61	8,200	8,240	8,050	322,130	2,625,359,500
28/03/2018	8,200	0.01 ▲	0.12	8,190	8,230	8,180	428,260	3,511,732,000
27/03/2018	8,190	-0.09 ▼	-1.10	8,280	8,290	8,050	215,550	1,765,354,500
26/03/2018	8,280	0.18 ▲	2.17	8,100	8,280	8,080	213,510	1,767,862,800
23/03/2018	8,100	-0.04 ▼	-0.49	8,140	8,140	7,820	231,150	1,872,315,000
22/03/2018	8,140	-0.01 ▼	-0.12	8,150	8,150	8,120	209,560	1,705,818,400
21/03/2018	8,150	0.03 ▲	0.37	8,120	8,150	8,100	190,980	1,556,487,000
20/03/2018	8,120	-0.03 ▼	-0.37	8,150	8,190	8,120	170,380	1,383,485,600
19/03/2018	8,150	-0.12 ▼	-1.47	8,270	8,260	8,130	56,800	462,920,000
16/03/2018	8,270	-0.01 ▼	-0.12	8,270	8,270	8,200	33,560	277,541,200
15/03/2018	8,270	-0.01 ▼	-0.12	8,280	8,280	8,160	17,620	145,717,400
14/03/2018	8,280	-0.02 ▼	-0.24	8,300	8,370	8,180	368,320	3,049,689,600
13/03/2018	8,300	-0.10 ▼	-1.20	8,300	8,310	8,200	33,480	277,884,000
12/03/2018	8,300	-0.05 ▼	-0.60	8,300	8,350	8,250	206,180	1,711,294,000
09/03/2018	8,300	-0.05 ▼	-0.60	8,300	8,350	8,250	25,520	211,816,000
08/03/2018	8,300	0.12 ▲	1.45	8,180	8,310	8,110	74,650	619,595,000
07/03/2018	8,180	-0.07 ▼	-0.86	8,250	8,280	8,050	57,140	467,405,200
06/03/2018	8,250	-0.15 ▼	-1.82	8,400	8,350	8,030	338,150	2,789,737,500
05/03/2018	8,400	-0.12 ▼	-1.43	8,520	8,520	8,400	41,100	345,240,000
02/03/2018	8,520	-0.08 ▼	-0.94	8,600	8,650	8,350	58,630	499,527,600
01/03/2018	8,600	-0.02 ▼	-0.23	8,600	9,010	8,580	2,021,200	17,382,320,000
28/02/2018	8,600	-0.03 ▼	-0.35	8,630	8,650	8,500	138,310	1,189,466,000
27/02/2018	8,630	-0.06 ▼	-0.70	8,690	8,690	8,430	148,080	1,277,930,400
26/02/2018	8,690	-0.01 ▼	-0.12	8,690	8,690	8,610	480,120	4,172,242,800
23/02/2018	8,690	0.20 ▲	2.30	8,490	8,690	8,450	219,410	1,906,672,900
22/02/2018	8,490	0.04 ▲	0.47	8,450	8,500	8,280	371,020	3,149,959,800
21/02/2018	8,450	-0.01 ▼	-0.12	8,450	8,600	8,280	38,120	322,114,000
13/02/2018	8,450	-0.15 ▼	-1.78	8,450	8,450	8,200	174,140	1,471,483,000
12/02/2018	8,450	0.20 ▲	2.37	8,250	8,450	8,250	587,300	4,962,685,000
11/02/2018	8,250	-0.04 ▼	-0.48	8,290	8,350	8,150	335,100	2,764,575,000
09/02/2018	8,250	-0.04 ▼	-0.48	8,290	8,350	8,150	335,100	2,764,575,000
08/02/2018	8,290	-0.08 ▼	-0.97	8,290	8,400	8,200	58,090	481,566,100
07/02/2018	8,290	-0.01 ▼	-0.12	8,300	8,400	8,100	436,680	3,620,077,200
06/02/2018	8,290	-0.01 ▼	-0.12	8,300	0	0	157,170	1,302,939,300
05/02/2018	8,300	-0.13 ▼	-1.57	8,430	8,430	8,280	79,040	656,032,000
02/02/2018	8,430	-0.02 ▼	-0.24	8,450	8,480	8,350	47,810	403,038,300
01/02/2018	8,450	0.05 ▲	0.59	8,400	8,500	8,300	88,160	744,952,000
31/01/2018	8,400	0.08 ▲	0.95	8,320	8,400	8,300	249,770	2,098,068,000
30/01/2018	8,320	-0.10 ▼	-1.20	8,420	8,400	8,260	866,460	7,208,947,200
29/01/2018	8,420	-0.08 ▼	-0.95	8,500	8,520	8,350	116,890	984,213,800
26/01/2018	8,520	-0.22 ▼	-2.58	8,740	8,740	8,400	580,010	4,941,685,200
25/01/2018	8,740	-0.01 ▼	-0.11	8,750	8,800	8,550	918,400	8,026,816,000
24/01/2018	8,500	-0.14 ▼	-1.65	8,640	8,750	8,600	306,710	2,607,035,000
22/01/2018	8,640	0.11 ▲	1.27	8,640	8,750	8,600	121,480	1,049,587,200
19/01/2018	8,640	0.06 ▲	0.69	8,580	8,640	8,500	160,900	1,390,176,000
18/01/2018	8,580	0.08 ▲	0.93	8,500	8,640	8,500	116,410	998,797,800
17/01/2018	8,500	-0.05 ▼	-0.59	8,500	8,590	8,450	178,470	1,516,995,000
16/01/2018	8,500	-0.15 ▼	-1.76	8,650	8,650	8,500	116,750	992,375,000
15/01/2018	8,650	-0.05 ▼	-0.58	8,650	8,700	8,500	202,600	1,752,490,000
12/01/2018	8,650	0.03 ▲	0.35	8,620	8,690	8,550	126,870	1,097,425,500
11/01/2018	8,620	0.19 ▲	2.20	8,430	8,770	8,400	275,330	2,373,344,600
10/01/2018	8,430	0.03 ▲	0.36	8,400	8,430	8,350	151,980	1,281,191,400
09/01/2018	8,400	0.04 ▲	0.48	8,360	8,410	8,250	112,310	943,404,000
08/01/2018	8,360	0.08 ▲	0.96	8,280	8,360	8,280	153,590	1,284,012,400
05/01/2018	8,280	-0.01 ▼	-0.12	8,290	8,300	8,250	257,270	2,130,195,600
04/01/2018	8,290	-0.01 ▼	-0.12	8,290	8,300	8,220	224,870	1,864,172,300
03/01/2018	8,290	-0.02 ▼	-0.24	8,310	8,350	8,280	171,530	1,421,983,700
02/01/2018	8,310	0.03 ▲	0.36	8,280	8,440	8,250	144,620	1,201,792,200
29/12/2017	8,280	-0.02 ▼	-0.24	8,280	8,400	8,260	152,400	1,261,872,000
28/12/2017	8,280	-0.02 ▼	-0.24	8,300	8,300	8,280	320,630	2,654,816,400
27/12/2017	8,300	0.01 ▲	0.12	8,290	8,330	8,290	209,150	1,735,945,000
26/12/2017	8,290	-0.01 ▼	-0.12	8,300	8,320	8,280	99,740	826,844,600
25/12/2017	8,300	-0.01 ▼	-0.12	8,300	8,370	8,290	250,420	2,078,486,000
23/12/2017	8,300	-0.02 ▼	-0.24	8,320	8,400	8,260	246,620	2,046,946,000
22/12/2017	8,300	-0.02 ▼	-0.24	8,320	8,400	8,260	246,620	2,046,946,000
21/12/2017	8,320	-0.04 ▼	-0.48	8,320	8,370	8,250	349,120	2,904,678,400
20/12/2017	8,320	-0.05 ▼	-0.60	8,370	8,370	8,300	223,000	1,855,360,000
19/12/2017	8,420	0.02 ▲	0.24	8,400	8,420	8,400	24,400	205,448,000
18/12/2017	8,320	-0.02 ▼	-0.24	8,340	8,350	8,320	14,400	119,808,000
15/12/2017	8,360	-0.01 ▼	-0.12	8,370	8,380	8,350	20,980	175,392,800
14/12/2017	8,360	0.02 ▲	0.24	8,340	8,360	8,350	22,200	185,592,000
13/12/2017	8,280	0.03 ▲	0.36	8,250	8,280	8,250	17,000	140,760,000
12/12/2017	8,300	0.02 ▲	0.24	8,300	8,320	8,300	20,860	173,138,000
11/12/2017	8,350	-0.01 ▼	-0.12	8,360	8,360	8,350	43,600	364,060,000
08/12/2017	8,390	-0.01 ▼	-0.12	8,400	8,400	8,350	26,350	221,076,500
07/12/2017	8,400	-0.02 ▼	-0.24	8,400	8,400	8,250	203,060	1,705,704,000
06/12/2017	8,400	0.01 ▲	0.12	8,360	8,400	8,350	176,790	1,485,036,000
05/12/2017	8,390	-0.06 ▼	-0.71	8,450	8,450	8,340	220,800	1,852,512,000
04/12/2017	8,450	-0.25 ▼	-2.87	8,680	8,740	8,450	572,630	4,838,723,500
01/12/2017	8,700	-0.05 ▼	-0.57	8,750	8,750	8,600	253,870	2,208,669,000
30/11/2017	8,750	0.00 ■■	0.00	8,770	8,770	8,600	241,490	2,113,037,500
29/11/2017	8,750	0.05 ▲	0.57	8,700	8,790	8,700	290,350	2,540,562,500
28/11/2017	8,700	0.05 ▲	0.58	8,650	8,730	8,650	390,130	3,394,131,000
27/11/2017	8,650	0.15 ▲	1.76	8,500	8,650	8,490	387,890	3,355,248,500
24/11/2017	8,500	0.04 ▲	0.47	8,470	8,500	8,400	306,710	2,607,035,000
23/11/2017	8,460	-0.01 ▼	-0.12	8,470	8,520	8,250	303,900	2,570,994,000
22/11/2017	8,470	0.00 ■■	0.00	8,470	8,470	8,430	135,250	1,145,567,500
21/11/2017	8,470	0.01 ▲	0.12	8,460	8,500	8,430	159,030	1,346,984,100
20/11/2017	8,460	0.06 ▲	0.71	8,400	8,480	8,400	198,170	1,676,518,200
17/11/2017	8,400	-0.05 ▼	-0.59	8,450	8,450	8,400	125,840	1,057,056,000
16/11/2017	8,450	0.02 ▲	0.24	8,400	8,470	8,400	174,290	1,472,750,500
15/11/2017	8,430	0.06 ▲	0.72	8,370	8,440	8,350	159,170	1,341,803,100
14/11/2017	8,370	-0.02 ▼	-0.24	8,370	8,400	8,330	134,470	1,125,513,900
13/11/2017	8,390	-0.07 ▼	-0.83	8,460	8,500	8,310	343,830	2,884,733,700
10/11/2017	8,460	-0.30 ▼	-3.42	8,750	8,760	8,450	598,980	5,067,370,800
09/11/2017	8,760	-0.09 ▼	-1.02	8,900	8,950	8,760	586,230	5,135,374,800
08/11/2017	8,850	0.01 ▲	0.11	8,840	8,950	8,750	698,770	6,184,114,500
07/11/2017	8,840	0.25 ▲	2.91	8,590	8,840	8,550	659,220	5,827,504,800
06/11/2017	8,590	0.04 ▲	0.47	8,500	8,600	8,500	301,210	2,587,393,900
03/11/2017	8,550	-0.13 ▼	-1.50	8,680	8,680	8,450	372,390	3,183,934,500
02/11/2017	8,680	-0.07 ▼	-0.80	8,750	8,770	8,500	415,800	3,609,144,000
01/11/2017	8,750	-0.28 ▼	-3.10	9,030	9,100	8,750	668,510	5,849,462,500
31/10/2017	9,030	0.55 ▲	6.49	8,500	9,070	8,490	1,356,160	12,246,124,800
30/10/2017	8,480	0.00 ■■	0.00	8,490	8,550	8,470	254,040	2,154,259,200
27/10/2017	8,480	0.05 ▲	0.59	8,450	8,500	8,420	309,170	2,621,761,600
26/10/2017	8,430	-0.06 ▼	-0.71	8,500	8,550	8,300	342,560	2,887,780,800
25/10/2017	8,490	0.23 ▲	2.78	8,290	8,520	8,290	387,180	3,287,158,200
24/10/2017	8,260	-0.10 ▼	-1.20	8,360	8,360	8,200	150,110	1,239,908,600
23/10/2017	8,360	-0.07 ▼	-0.83	8,430	8,440	8,300	299,880	2,506,996,800
20/10/2017	8,430	-0.01 ▼	-0.12	8,450	8,480	8,400	219,140	1,847,350,200
19/10/2017	8,440	0.00 ■■	0.00	8,440	8,500	8,400	245,720	2,073,876,800
18/10/2017	8,440	-0.01 ▼	-0.12	8,450	8,500	8,400	201,990	1,704,795,600
17/10/2017	8,450	0.04 ▲	0.48	8,410	8,450	8,370	215,830	1,823,763,500
16/10/2017	8,410	-0.09 ▼	-1.06	8,550	8,550	8,410	304,380	2,559,835,800
13/10/2017	8,500	0.10 ▲	1.19	8,400	8,550	8,400	353,350	3,003,475,000
12/10/2017	8,400	-0.04 ▼	-0.47	8,440	8,470	8,350	438,280	3,681,552,000
11/10/2017	8,440	-0.20 ▼	-2.31	8,640	8,650	8,440	392,810	3,315,316,400
10/10/2017	8,640	-0.16 ▼	-1.82	8,700	8,700	8,540	363,420	3,139,948,800
09/10/2017	8,800	0.10 ▲	1.15	8,700	8,840	8,700	454,900	4,003,120,000
06/10/2017	8,700	0.10 ▲	1.16	8,650	8,750	8,650	575,900	5,010,330,000
05/10/2017	8,600	0.16 ▲	1.90	8,450	8,680	8,450	807,230	6,942,178,000
04/10/2017	8,440	0.05 ▲	0.60	8,320	8,440	8,310	289,380	2,442,367,200
03/10/2017	8,390	0.00 ■■	0.00	8,400	8,450	8,300	203,760	1,709,546,400
02/10/2017	8,390	0.05 ▲	0.60	8,400	8,450	8,320	199,510	1,673,888,900
29/09/2017	8,340	0.01 ▲	0.12	8,300	8,350	8,260	179,210	1,494,611,400
28/09/2017	8,330	0.00 ■■	0.00	8,300	8,470	8,300	215,460	1,794,781,800
27/09/2017	8,330	0.00 ■■	0.00	8,300	8,330	8,290	139,930	1,165,616,900
26/09/2017	8,330	0.03 ▲	0.36	8,300	8,330	8,250	168,960	1,407,436,800
25/09/2017	8,300	-0.05 ▼	-0.60	8,350	8,380	8,250	177,220	1,470,926,000
22/09/2017	8,350	-0.01 ▼	-0.12	8,350	8,360	8,320	209,300	1,747,655,000
21/09/2017	8,360	0.06 ▲	0.72	8,350	8,400	8,320	166,240	1,389,766,400
20/09/2017	8,300	-0.07 ▼	-0.84	8,400	8,450	8,200	235,610	1,955,563,000
19/09/2017	8,370	0.00 ■■	0.00	8,360	8,390	8,360	242,570	2,030,310,900
18/09/2017	8,370	0.08 ▲	0.97	8,300	8,490	8,290	251,600	2,105,892,000
15/09/2017	8,290	0.01 ▲	0.12	8,300	8,350	8,270	163,880	1,358,565,200
14/09/2017	8,280	-0.04 ▼	-0.48	8,300	8,350	8,270	216,820	1,795,269,600
13/09/2017	8,320	-0.04 ▼	-0.48	8,400	8,420	8,280	288,650	2,401,568,000
12/09/2017	8,360	-0.03 ▼	-0.36	8,390	8,400	8,280	353,650	2,956,514,000
11/09/2017	8,390	-0.02 ▼	-0.24	8,410	8,450	8,350	564,280	4,734,309,200
08/09/2017	8,410	-0.27 ▼	-3.11	8,750	8,770	8,410	779,430	6,555,006,300
07/09/2017	8,680	0.18 ▲	2.12	8,580	8,700	8,550	1,156,520	10,038,593,600
06/09/2017	8,500	0.17 ▲	2.04	8,350	8,570	8,340	1,170,390	9,948,315,000
05/09/2017	8,330	0.02 ▲	0.24	8,300	8,350	8,300	481,520	4,011,061,600
01/09/2017	8,310	0.11 ▲	1.34	8,200	8,350	8,200	373,490	3,103,701,900
31/08/2017	8,200	-0.06 ▼	-0.73	8,210	8,390	8,190	200,230	1,641,886,000
30/08/2017	8,260	0.04 ▲	0.49	8,250	8,260	8,200	125,760	1,038,777,600
29/08/2017	8,220	-0.03 ▼	-0.36	8,330	8,330	8,210	208,040	1,710,088,800
28/08/2017	8,250	-0.34 ▼	-3.96	8,650	8,840	8,200	1,519,110	12,532,657,500
25/08/2017	8,590	0.29 ▲	3.49	8,300	8,650	8,300	1,192,320	10,242,028,800
24/08/2017	8,300	0.00 ■■	0.00	8,330	8,340	8,260	272,400	2,260,920,000
23/08/2017	8,300	0.04 ▲	0.48	8,290	8,340	8,220	215,720	1,790,476,000
22/08/2017	8,260	0.06 ▲	0.73	8,250	8,460	8,250	138,860	1,146,983,600
21/08/2017	8,200	-0.05 ▼	-0.61	8,300	8,350	8,200	238,500	1,955,700,000
18/08/2017	8,250	0.07 ▲	0.86	8,180	8,290	8,100	237,190	1,956,817,500
17/08/2017	8,180	-0.09 ▼	-1.09	8,270	8,340	8,180	310,030	2,536,045,400
16/08/2017	8,270	-0.03 ▼	-0.36	8,250	8,390	8,220	130,250	1,077,167,500
15/08/2017	8,300	0.10 ▲	1.22	8,300	8,350	8,200	186,070	1,544,381,000
14/08/2017	8,200	0.05 ▲	0.61	8,150	8,320	8,060	447,380	3,668,516,000
11/08/2017	8,150	0.00 ■■	0.00	8,120	8,160	8,000	288,730	2,353,149,500
10/08/2017	8,150	-0.34 ▼	-4.00	8,460	8,600	8,060	400,980	3,267,987,000
09/08/2017	8,490	-0.59 ▼	-6.50	9,060	9,100	8,450	984,890	8,361,716,100
08/08/2017	9,080	-0.67 ▼	-6.87	9,310	9,600	9,070	1,810,880	16,442,790,400
07/08/2017	9,750	0.15 ▲	1.56	9,360	9,780	9,100	417,200	4,067,700,000
04/08/2017	9,600	-0.65 ▼	-6.34	10,450	10,700	9,540	2,027,350	19,462,560,000
03/08/2017	10,250	0.66 ▲	6.88	9,620	10,250	9,550	3,901,090	39,986,172,500
02/08/2017	9,590	0.01 ▲	0.10	9,600	9,700	9,520	503,010	4,823,865,900
01/08/2017	9,580	0.08 ▲	0.84	9,400	9,600	9,350	620,840	5,947,647,200
31/07/2017	9,500	0.05 ▲	0.53	9,500	9,500	9,300	356,160	3,383,520,000
28/07/2017	9,450	0.15 ▲	1.61	9,250	9,480	9,250	560,210	5,293,984,500
27/07/2017	9,300	-0.02 ▼	-0.21	9,300	9,400	9,250	338,580	3,148,794,000
26/07/2017	9,320	-0.10 ▼	-1.06	9,570	9,570	9,200	256,670	2,392,164,400
25/07/2017	9,420	0.24 ▲	2.61	9,150	9,500	9,150	688,290	6,483,691,800
24/07/2017	9,180	0.00 ■■	0.00	9,100	9,200	8,910	394,500	3,621,510,000
21/07/2017	9,180	-0.02 ▼	-0.22	9,180	9,250	9,050	312,940	2,872,789,200
20/07/2017	9,200	-0.10 ▼	-1.08	9,250	9,320	9,100	421,880	3,881,296,000
19/07/2017	9,300	0.47 ▲	5.32	8,780	9,420	8,780	929,870	8,647,791,000
18/07/2017	8,830	0.00 ■■	0.00	8,850	9,000	8,650	354,330	3,128,733,900
17/07/2017	8,830	0.22 ▲	2.56	8,570	8,880	8,570	394,820	3,486,260,600
14/07/2017	8,610	0.00 ■■	0.00	8,610	8,670	8,050	228,670	1,968,848,700
13/07/2017	8,610	0.21 ▲	2.50	8,360	8,680	8,320	300,600	2,588,166,000
12/07/2017	8,400	0.15 ▲	1.82	8,270	8,590	8,220	160,870	1,351,308,000
11/07/2017	8,250	0.00 ■■	0.00	8,220	8,280	8,220	124,500	1,027,125,000
10/07/2017	8,250	-0.03 ▼	-0.36	8,300	8,300	8,200	480,800	3,966,600,000
07/07/2017	8,280	-0.08 ▼	-0.96	8,360	8,700	8,280	323,600	2,679,408,000
06/07/2017	8,360	-0.41 ▼	-4.68	9,100	9,100	8,210	311,200	2,601,632,000
05/07/2017	8,770	0.57 ▲	6.95	8,250	8,770	8,250	332,570	2,916,638,900
04/07/2017	8,200	0.00 ■■	0.00	8,200	8,240	8,190	170,850	1,400,970,000
03/07/2017	8,200	0.00 ■■	0.00	8,160	8,230	8,160	143,310	1,175,142,000
30/06/2017	8,200	-0.07 ▼	-0.85	8,250	8,300	8,200	177,220	1,453,204,000
29/06/2017	8,270	-0.02 ▼	-0.24	8,310	8,310	8,250	170,000	1,405,900,000
28/06/2017	8,290	0.06 ▲	0.73	8,240	8,350	8,230	161,080	1,335,353,200
27/06/2017	8,230	-0.02 ▼	-0.24	8,200	8,250	8,200	146,820	1,208,328,600
26/06/2017	8,250	-0.06 ▼	-0.72	8,390	8,390	8,200	258,790	2,135,017,500
23/06/2017	8,310	0.12 ▲	1.47	8,250	8,600	8,160	544,050	4,521,055,500
22/06/2017	8,190	0.03 ▲	0.37	8,170	8,300	8,130	176,620	1,446,517,800
21/06/2017	8,160	0.01 ▲	0.12	8,120	8,190	8,120	184,990	1,509,518,400
20/06/2017	8,150	-0.02 ▼	-0.24	8,170	8,190	8,110	208,280	1,697,482,000
19/06/2017	8,170	0.02 ▲	0.25	8,200	8,200	8,120	360,480	2,945,121,600
16/06/2017	8,150	-0.02 ▼	-0.24	8,150	8,200	8,120	206,900	1,686,235,000
15/06/2017	8,170	0.02 ▲	0.25	8,200	8,200	8,150	125,550	1,025,743,500
14/06/2017	8,150	-0.09 ▼	-1.09	8,260	8,260	8,120	268,520	2,188,438,000
13/06/2017	8,240	0.04 ▲	0.49	8,200	8,240	8,160	178,880	1,473,971,200
12/06/2017	8,200	0.00 ■■	0.00	8,150	8,250	8,150	317,910	2,606,862,000
09/06/2017	8,200	-0.05 ▼	-0.61	8,210	8,290	8,160	244,270	2,003,014,000
08/06/2017	8,250	0.05 ▲	0.61	8,300	8,300	8,170	171,580	1,415,535,000
07/06/2017	8,200	-0.16 ▼	-1.91	8,250	8,300	8,180	692,360	5,677,352,000
06/06/2017	8,360	-0.27 ▼	-3.13	8,500	8,550	8,350	383,340	3,204,722,400
05/06/2017	8,630	-0.32 ▼	-3.58	8,910	9,000	8,410	681,290	5,879,532,700
02/06/2017	8,950	0.15 ▲	1.70	8,820	9,320	8,810	2,769,190	24,784,250,500
01/06/2017	8,800	0.15 ▲	1.73	8,720	8,820	8,600	663,900	5,842,320,000
31/05/2017	8,650	0.28 ▲	3.35	8,350	8,670	8,350	565,720	4,893,478,000
30/05/2017	8,370	-0.05 ▼	-0.59	8,540	8,540	8,330	365,930	3,062,834,100
29/05/2017	8,420	0.34 ▲	4.21	8,150	8,500	8,100	514,210	4,329,648,200
26/05/2017	8,080	0.05 ▲	0.62	8,050	8,170	8,000	275,790	2,228,383,200
25/05/2017	8,030	0.20 ▲	2.55	7,830	8,100	7,830	297,000	2,384,910,000
24/05/2017	7,830	-0.03 ▼	-0.38	7,840	7,860	7,820	201,410	1,577,040,300
23/05/2017	7,860	-0.07 ▼	-0.88	8,000	8,000	7,860	303,520	2,385,667,200
22/05/2017	7,930	0.13 ▲	1.67	7,920	8,150	7,850	193,300	1,532,869,000
19/05/2017	7,800	-0.01 ▼	-0.13	7,810	7,850	7,770	193,200	1,506,960,000
18/05/2017	7,810	-0.03 ▼	-0.38	7,900	7,900	7,800	409,430	3,197,648,300
17/05/2017	7,840	-0.01 ▼	-0.13	7,880	7,880	7,830	171,240	1,342,521,600
16/05/2017	7,850	0.03 ▲	0.38	7,820	7,900	7,820	206,860	1,623,851,000
15/05/2017	7,820	-0.08 ▼	-1.01	8,000	8,000	7,800	232,500	1,818,150,000
09/05/2017	7,990	-0.19 ▼	-2.32	8,160	8,160	7,950	353,800	2,826,862,000
08/05/2017	8,180	0.15 ▲	1.87	8,030	8,250	8,000	223,100	1,824,958,000
05/05/2017	8,030	-0.03 ▼	-0.37	8,120	8,350	8,000	1,229,870	9,875,856,100
04/05/2017	8,060	0.26 ▲	3.33	7,800	8,080	7,800	478,960	3,860,417,600
03/05/2017	7,800	0.04 ▲	0.52	7,780	7,880	7,710	360,330	2,810,574,000
28/04/2017	7,760	0.16 ▲	2.11	7,490	7,760	7,480	440,750	3,420,220,000
27/04/2017	7,600	0.09 ▲	1.20	7,500	7,620	7,480	266,120	2,022,512,000
26/04/2017	7,510	0.01 ▲	0.13	7,500	7,530	7,450	370,950	2,785,834,500
25/04/2017	7,500	-0.05 ▼	-0.66	7,570	7,570	7,470	216,930	1,626,975,000
24/04/2017	7,550	0.05 ▲	0.67	7,480	7,550	7,480	281,730	2,127,061,500
21/04/2017	7,500	0.02 ▲	0.27	7,500	7,690	7,460	178,870	1,341,525,000
20/04/2017	7,480	-0.05 ▼	-0.66	7,540	7,560	7,450	369,900	2,766,852,000
19/04/2017	7,530	0.02 ▲	0.27	7,500	7,550	7,490	211,180	1,590,185,400
18/04/2017	7,510	-0.02 ▼	-0.27	7,500	7,600	7,410	475,380	3,570,103,800
17/04/2017	7,530	-0.13 ▼	-1.70	7,620	7,700	7,500	328,430	2,473,077,900
14/04/2017	7,660	-0.14 ▼	-1.79	7,800	7,860	7,630	320,620	2,455,949,200
13/04/2017	7,800	0.10 ▲	1.30	7,720	7,800	7,700	570,640	4,450,992,000
12/04/2017	7,700	0.13 ▲	1.72	7,560	7,750	7,560	413,880	3,186,876,000
11/04/2017	7,570	-0.04 ▼	-0.53	7,580	7,670	7,550	351,410	2,660,173,700
10/04/2017	7,610	-0.04 ▼	-0.52	7,600	7,700	7,590	555,620	4,228,268,200
07/04/2017	7,650	0.07 ▲	0.92	7,530	7,680	7,500	325,820	2,492,523,000
05/04/2017	7,580	-0.08 ▼	-1.04	7,700	7,750	7,560	405,170	3,071,188,600
04/04/2017	7,660	-0.42 ▼	-5.20	8,000	8,080	7,660	588,190	4,505,535,400
03/04/2017	8,080	-0.12 ▼	-1.46	8,150	8,300	8,030	251,540	2,032,443,200
31/03/2017	8,200	-0.17 ▼	-2.03	8,680	8,700	8,100	739,330	6,062,506,000
30/03/2017	8,370	0.54 ▲	6.90	7,850	8,370	7,780	3,083,190	25,806,300,300
29/03/2017	7,830	0.04 ▲	0.51	7,800	7,850	7,710	395,870	3,099,662,100
28/03/2017	7,790	-0.03 ▼	-0.38	7,800	7,840	7,700	418,820	3,262,607,800
27/03/2017	7,820	0.24 ▲	3.17	7,690	7,860	7,580	947,790	7,411,717,800
24/03/2017	7,580	0.06 ▲	0.80	7,520	7,660	7,500	545,470	4,134,662,600
23/03/2017	7,520	0.02 ▲	0.27	7,500	7,580	7,420	466,250	3,506,200,000
22/03/2017	7,500	-0.11 ▼	-1.45	7,560	7,680	7,480	709,070	5,318,025,000
21/03/2017	7,610	0.11 ▲	1.47	7,450	7,770	7,450	666,790	5,074,271,900
20/03/2017	7,500	-0.21 ▼	-2.72	7,700	7,770	7,480	322,060	2,415,450,000
17/03/2017	7,710	-0.61 ▼	-7.33	7,820	7,970	7,700	142,610	1,099,523,100
16/03/2017	8,320	0.26 ▲	3.23	8,060	8,500	8,020	654,930	5,449,017,600
15/03/2017	8,060	0.00 ■■	0.00	8,100	8,350	8,000	237,470	1,914,008,200
14/03/2017	8,060	-0.04 ▼	-0.49	8,100	8,170	8,050	373,500	3,010,410,000
13/03/2017	8,100	0.02 ▲	0.25	8,150	8,400	8,100	825,110	6,683,391,000
10/03/2017	8,080	-0.36 ▼	-4.27	8,050	8,400	8,010	398,340	3,218,587,200
09/03/2017	8,440	-0.63 ▼	-6.95	8,500	9,050	8,440	2,131,010	17,985,724,400
08/03/2017	9,070	-0.68 ▼	-6.97	9,420	9,650	9,070	1,758,810	15,952,406,700
07/03/2017	9,750	0.00 ■■	0.00	9,700	9,910	9,400	1,219,300	11,888,175,000
06/03/2017	9,750	0.15 ▲	1.56	9,600	9,750	9,200	719,540	7,015,515,000
03/03/2017	9,600	-0.70 ▼	-6.80	9,580	10,400	9,580	4,400,280	42,242,688,000
02/03/2017	10,300	-0.75 ▼	-6.79	10,300	10,300	10,300	1,020,310	10,509,193,000
01/03/2017	11,050	-0.80 ▼	-6.75	11,050	11,050	11,050	715,790	7,909,479,500
28/02/2017	11,850	-0.85 ▼	-6.69	12,650	12,950	11,850	1,925,610	22,818,478,500
27/02/2017	12,700	0.75 ▲	6.28	11,900	12,750	11,850	1,916,870	24,344,249,000
24/02/2017	11,950	0.75 ▲	6.70	11,200	11,950	11,100	2,390,900	28,571,255,000
23/02/2017	11,200	0.00 ■■	0.00	11,200	11,300	11,000	741,030	8,299,536,000
22/02/2017	11,200	-0.20 ▼	-1.75	11,350	11,400	11,000	799,910	8,958,992,000
21/02/2017	11,400	-0.20 ▼	-1.72	11,500	11,700	11,250	884,520	10,083,528,000
20/02/2017	11,600	0.30 ▲	2.65	11,350	11,700	11,250	1,134,220	13,156,952,000
17/02/2017	11,300	0.40 ▲	3.67	10,900	11,550	10,750	1,630,740	18,427,362,000
16/02/2017	10,900	0.70 ▲	6.86	10,250	10,900	10,200	1,443,470	15,733,823,000
15/02/2017	10,200	0.00 ■■	0.00	10,200	10,400	10,100	327,970	3,345,294,000
14/02/2017	10,200	-0.20 ▼	-1.92	10,400	10,450	10,150	437,700	4,464,540,000
13/02/2017	10,400	0.15 ▲	1.46	10,200	10,500	10,100	475,700	4,947,280,000
10/02/2017	10,250	-0.10 ▼	-0.97	10,300	10,400	10,050	368,810	3,780,302,500
09/02/2017	10,350	0.15 ▲	1.47	10,100	10,400	10,000	472,230	4,887,580,500
08/02/2017	10,200	0.00 ■■	0.00	10,200	10,400	10,100	382,810	3,904,662,000
07/02/2017	10,200	-0.20 ▼	-1.92	10,400	10,500	10,100	424,120	4,326,024,000
06/02/2017	10,400	0.00 ■■	0.00	10,600	10,900	10,150	386,800	4,022,720,000
03/02/2017	10,400	0.41 ▲	4.10	10,000	10,450	10,000	287,960	2,994,784,000
02/02/2017	9,990	0.05 ▲	0.50	9,930	10,000	9,920	225,120	2,248,948,800
25/01/2017	9,940	0.06 ▲	0.61	9,880	9,960	9,880	202,220	2,010,066,800
24/01/2017	9,880	0.09 ▲	0.92	9,750	9,880	9,730	253,360	2,503,196,800
23/01/2017	9,790	0.05 ▲	0.51	9,700	9,800	9,670	188,140	1,841,890,600
20/01/2017	9,740	0.03 ▲	0.31	9,670	9,830	9,670	217,840	2,121,761,600
19/01/2017	9,710	0.01 ▲	0.10	9,750	9,760	9,600	268,840	2,610,436,400
18/01/2017	9,700	0.15 ▲	1.57	9,590	9,700	9,550	280,730	2,723,081,000
17/01/2017	9,550	0.04 ▲	0.42	9,510	9,560	9,500	289,940	2,768,927,000
16/01/2017	9,510	-0.06 ▼	-0.63	9,550	9,650	9,510	314,490	2,990,799,900
13/01/2017	9,570	0.32 ▲	3.46	9,500	9,600	9,300	448,880	4,295,781,600
12/01/2017	9,250	0.12 ▲	1.31	9,200	9,250	9,150	438,630	4,057,327,500
11/01/2017	9,130	0.07 ▲	0.77	9,190	9,200	9,000	443,100	4,045,503,000
10/01/2017	9,060	0.11 ▲	1.23	8,970	9,200	8,810	429,110	3,887,736,600
09/01/2017	8,950	-0.15 ▼	-1.65	9,500	9,500	8,950	375,970	3,364,931,500
06/01/2017	9,100	0.10 ▲	1.11	9,100	9,500	9,000	359,610	3,272,451,000
05/01/2017	9,000	0.18 ▲	2.04	9,150	9,180	8,790	607,340	5,466,060,000
04/01/2017	8,820	-0.37 ▼	-4.03	9,500	9,500	8,820	509,500	4,493,790,000
03/01/2017	9,190	0.31 ▲	3.49	8,860	9,200	8,860	306,840	2,819,859,600
30/12/2016	8,880	0.14 ▲	1.60	8,720	8,880	8,720	241,950	2,148,516,000
29/12/2016	8,740	-0.36 ▼	-3.96	8,970	8,970	8,740	363,750	3,179,175,000
28/12/2016	9,100	-0.26 ▼	-2.78	9,310	9,470	8,950	144,390	1,313,949,000
27/12/2016	9,360	-0.33 ▼	-3.41	9,470	9,700	9,360	233,260	2,183,313,600
26/12/2016	9,690	0.31 ▲	3.30	9,400	10,000	9,400	415,130	4,022,609,700
23/12/2016	9,380	0.61 ▲	6.96	8,790	9,380	8,790	340,060	3,189,762,800
22/12/2016	8,770	0.13 ▲	1.50	8,630	8,810	8,630	243,330	2,134,004,100
21/12/2016	8,640	0.01 ▲	0.12	8,630	8,650	8,600	103,060	890,438,400
20/12/2016	8,630	-0.03 ▼	-0.35	8,680	8,680	8,600	103,840	896,139,200
19/12/2016	8,660	0.01 ▲	0.12	8,650	8,690	8,640	175,120	1,516,539,200
16/12/2016	8,650	0.04 ▲	0.46	8,630	8,700	8,610	168,420	1,456,833,000
15/12/2016	8,610	-0.12 ▼	-1.37	8,720	8,730	8,610	121,700	1,047,837,000
14/12/2016	8,730	0.10 ▲	1.16	8,630	8,830	8,630	170,960	1,492,480,800
13/12/2016	8,630	-0.02 ▼	-0.23	8,630	8,660	8,610	148,770	1,283,885,100
12/12/2016	8,650	0.00 ■■	0.00	8,650	8,710	8,590	163,780	1,416,697,000
09/12/2016	8,650	-0.01 ▼	-0.12	8,630	8,670	8,630	111,520	964,648,000
08/12/2016	8,660	0.03 ▲	0.35	8,630	8,670	8,620	112,270	972,258,200
07/12/2016	8,630	-0.02 ▼	-0.23	8,630	8,640	8,600	122,820	1,059,936,600
06/12/2016	8,650	-0.02 ▼	-0.23	8,650	8,690	8,600	142,900	1,236,085,000
05/12/2016	8,670	-0.43 ▼	-4.73	9,060	9,060	8,670	200,870	1,741,542,900
02/12/2016	9,100	0.47 ▲	5.45	8,880	9,100	8,700	360,730	3,282,643,000
01/12/2016	8,630	0.33 ▲	3.98	8,250	8,640	8,200	248,320	2,143,001,600
30/11/2016	8,300	0.10 ▲	1.22	8,170	8,300	8,150	138,840	1,152,372,000
29/11/2016	8,200	0.05 ▲	0.61	8,150	8,200	8,120	113,020	926,764,000
28/11/2016	8,150	0.00 ■■	0.00	8,130	8,170	8,130	155,400	1,266,510,000
25/11/2016	8,150	0.00 ■■	0.00	8,120	8,160	8,120	116,300	947,845,000
24/11/2016	8,150	-0.05 ▼	-0.61	8,200	8,200	8,000	212,800	1,734,320,000
23/11/2016	8,200	-0.06 ▼	-0.73	8,220	8,270	8,160	184,670	1,514,294,000
22/11/2016	8,260	0.00 ■■	0.00	8,230	8,310	8,200	178,880	1,477,548,800
21/11/2016	8,260	0.16 ▲	1.98	8,200	8,300	8,140	226,880	1,874,028,800
18/11/2016	8,100	-0.05 ▼	-0.61	8,300	8,330	7,960	562,820	4,558,842,000
17/11/2016	8,150	0.17 ▲	2.13	8,000	8,180	7,950	390,940	3,186,161,000
16/11/2016	7,980	-0.02 ▼	-0.25	8,050	8,160	7,980	271,120	2,163,537,600
15/11/2016	8,000	0.08 ▲	1.01	7,940	8,000	7,850	257,200	2,057,600,000
14/11/2016	7,920	0.01 ▲	0.13	7,910	7,980	7,870	375,490	2,973,880,800
11/11/2016	7,910	0.01 ▲	0.13	7,880	7,910	7,870	98,640	780,242,400
10/11/2016	7,900	0.04 ▲	0.51	7,860	7,900	7,850	167,910	1,326,489,000
09/11/2016	7,860	-0.02 ▼	-0.25	7,860	7,880	7,800	113,060	888,651,600
08/11/2016	7,880	-0.02 ▼	-0.25	7,900	7,900	7,870	138,570	1,091,931,600
07/11/2016	7,900	0.01 ▲	0.13	7,870	7,910	7,850	161,810	1,278,299,000
04/11/2016	7,890	0.02 ▲	0.25	7,880	7,900	7,860	177,640	1,401,579,600
03/11/2016	7,870	-0.06 ▼	-0.76	7,900	7,900	7,870	79,330	624,327,100
02/11/2016	7,930	-0.13 ▼	-1.61	8,060	8,080	7,930	83,300	660,569,000
01/11/2016	8,060	-0.07 ▼	-0.86	8,140	8,150	8,000	131,320	1,058,439,200
31/10/2016	8,130	-0.05 ▼	-0.61	8,100	8,180	8,050	161,250	1,310,962,500
28/10/2016	8,180	0.00 ■■	0.00	8,200	8,200	8,150	181,820	1,487,287,600
27/10/2016	8,180	-0.02 ▼	-0.24	8,300	8,300	8,150	198,620	1,624,711,600
26/10/2016	8,200	0.10 ▲	1.23	8,100	8,200	8,050	196,850	1,614,170,000
25/10/2016	8,100	0.10 ▲	1.25	8,000	8,100	7,800	196,950	1,595,295,000
24/10/2016	8,000	0.05 ▲	0.63	7,920	8,000	7,600	366,050	2,928,400,000
21/10/2016	7,950	0.05 ▲	0.63	7,850	7,950	7,800	352,920	2,805,714,000
20/10/2016	7,900	0.09 ▲	1.15	7,900	7,900	7,810	387,610	3,062,119,000
19/10/2016	7,810	-0.09 ▼	-1.14	7,950	7,950	7,750	396,410	3,095,962,100
18/10/2016	7,900	-0.02 ▼	-0.25	7,920	7,950	7,880	175,950	1,390,005,000
17/10/2016	7,920	-0.01 ▼	-0.13	7,940	7,950	7,880	184,770	1,463,378,400
14/10/2016	7,930	-0.07 ▼	-0.88	8,000	8,030	7,930	226,180	1,793,607,400
13/10/2016	8,000	0.05 ▲	0.63	7,950	8,000	7,910	162,080	1,296,640,000
12/10/2016	7,950	-0.05 ▼	-0.62	8,000	8,000	7,950	222,350	1,767,682,500
11/10/2016	8,000	0.00 ■■	0.00	8,000	8,020	8,000	192,610	1,540,880,000
10/10/2016	8,000	-0.09 ▼	-1.11	8,050	8,080	8,000	365,910	2,927,280,000
07/10/2016	8,090	0.04 ▲	0.50	8,050	8,100	8,000	141,700	1,146,353,000
06/10/2016	8,050	-0.03 ▼	-0.37	8,080	8,100	8,000	230,850	1,858,342,500
05/10/2016	8,080	0.00 ■■	0.00	8,080	8,100	8,040	197,970	1,599,597,600
04/10/2016	8,080	0.03 ▲	0.37	8,040	8,100	8,020	295,160	2,384,892,800
03/10/2016	8,050	0.03 ▲	0.37	8,020	8,050	8,000	224,780	1,809,479,000
30/09/2016	8,020	-0.03 ▼	-0.37	8,050	8,050	8,000	307,170	2,463,503,400
29/09/2016	8,050	0.01 ▲	0.12	8,010	8,060	8,010	277,940	2,237,417,000
28/09/2016	8,040	0.01 ▲	0.12	8,030	8,050	8,000	368,280	2,960,971,200
27/09/2016	8,030	-0.04 ▼	-0.50	8,070	8,070	7,950	463,490	3,721,824,700
26/09/2016	8,070	-0.08 ▼	-0.98	8,100	8,100	8,010	163,630	1,320,494,100
23/09/2016	8,150	0.00 ■■	0.00	8,100	8,150	8,000	81,820	666,833,000
22/09/2016	8,150	0.05 ▲	0.62	8,100	8,300	8,010	476,980	3,887,387,000
21/09/2016	8,100	0.05 ▲	0.62	8,050	8,100	8,000	260,710	2,111,751,000
20/09/2016	8,050	-0.10 ▼	-1.23	8,150	8,150	8,000	179,410	1,444,250,500
19/09/2016	8,150	-0.02 ▼	-0.24	8,170	8,200	8,010	183,170	1,492,835,500
16/09/2016	8,170	-0.06 ▼	-0.73	8,230	8,230	8,150	132,610	1,083,423,700
15/09/2016	8,230	0.02 ▲	0.24	8,210	8,230	8,200	243,720	2,005,815,600
14/09/2016	8,210	-0.04 ▼	-0.48	8,250	8,280	8,120	214,690	1,762,604,900
13/09/2016	8,250	0.05 ▲	0.61	8,200	8,290	8,160	220,310	1,817,557,500
12/09/2016	8,200	-0.10 ▼	-1.20	8,300	8,400	8,160	257,530	2,111,746,000
09/09/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	171,190	1,420,877,000
08/09/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	220,740	1,832,142,000
07/09/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	131,760	1,093,608,000
06/09/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	212,920	1,788,528,000
05/09/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	241,730	2,006,359,000
01/09/2016	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	356,420	2,922,644,000
31/08/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	279,300	2,318,190,000
30/08/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	197,840	1,642,072,000
29/08/2016	8,300	-0.40 ▼	-4.60	8,700	9,000	8,300	539,780	4,480,174,000
26/08/2016	8,700	-0.10 ▼	-1.14	8,800	9,000	8,600	599,480	5,215,476,000
25/08/2016	8,800	0.40 ▲	4.76	8,300	8,900	8,300	1,069,900	9,415,120,000
24/08/2016	8,400	0.10 ▲	1.20	8,300	8,600	8,200	437,270	3,673,068,000
23/08/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	220,150	1,827,245,000
22/08/2016	8,300	0.00 ■■	0.00	8,200	8,400	8,200	221,540	1,838,782,000
19/08/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	247,680	2,055,744,000
18/08/2016	8,300	-0.30 ▼	-3.49	8,500	8,600	8,300	390,500	3,241,150,000
17/08/2016	8,600	0.20 ▲	2.38	8,300	8,800	8,000	826,250	7,105,750,000
16/08/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	296,780	2,492,952,000
15/08/2016	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	175,120	1,453,496,000
12/08/2016	8,500	-0.30 ▼	-3.41	8,700	8,800	8,300	201,930	1,716,405,000
11/08/2016	8,800	-0.40 ▼	-4.35	9,200	9,200	8,600	514,940	4,531,472,000
10/08/2016	9,200	0.30 ▲	3.37	8,900	9,300	8,800	988,710	9,096,132,000
09/08/2016	8,900	0.50 ▲	5.95	8,300	8,900	8,000	1,663,340	14,803,726,000
08/08/2016	8,400	0.00 ■■	0.00	8,300	8,400	8,000	130,940	1,099,896,000
05/08/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,200	162,740	1,367,016,000
04/08/2016	8,400	-0.20 ▼	-2.33	8,500	8,700	8,400	159,020	1,335,768,000
03/08/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,300	200,750	1,726,450,000
02/08/2016	8,500	-0.50 ▼	-5.56	9,000	9,000	8,400	166,420	1,414,570,000
01/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	151,450	1,363,050,000
29/07/2016	9,100	0.10 ▲	1.11	8,800	9,100	8,700	234,120	2,130,492,000
28/07/2016	9,000	0.10 ▲	1.12	8,600	9,200	8,600	770,770	6,936,930,000
27/07/2016	8,900	0.20 ▲	2.30	8,400	8,900	8,400	412,830	3,674,187,000
26/07/2016	8,700	-0.40 ▼	-4.40	8,900	9,000	8,500	251,940	2,191,878,000
25/07/2016	9,100	-0.40 ▼	-4.21	9,500	9,500	8,900	490,050	4,459,455,000
22/07/2016	9,500	-0.60 ▼	-5.94	9,600	9,800	9,400	349,850	3,323,575,000
21/07/2016	10,100	-0.60 ▼	-5.61	10,600	10,800	10,000	1,127,800	11,390,780,000
20/07/2016	10,700	0.40 ▲	3.88	10,200	10,700	10,000	1,199,870	12,838,609,000
19/07/2016	10,300	-0.30 ▼	-2.83	9,900	10,400	9,900	3,598,940	37,069,082,000
18/07/2016	10,600	-0.70 ▼	-6.19	10,600	10,600	10,600	565,810	5,997,586,000
15/07/2016	11,300	-0.80 ▼	-6.61	11,300	11,300	11,300	886,880	10,021,744,000
14/07/2016	12,100	-0.90 ▼	-6.92	13,000	13,500	12,100	1,932,590	23,384,339,000
13/07/2016	13,000	-0.30 ▼	-2.26	12,400	13,000	12,400	3,154,250	41,005,250,000
12/07/2016	13,300	-0.90 ▼	-6.34	13,300	13,300	13,300	752,980	10,014,634,000
11/07/2016	14,200	-1.00 ▼	-6.58	14,200	14,400	14,200	2,380,750	33,806,650,000
08/07/2016	15,200	-1.10 ▼	-6.75	15,200	15,200	15,200	14,800	224,960,000
07/07/2016	16,300	-1.20 ▼	-6.86	16,500	16,900	16,300	1,099,950	17,929,185,000
06/07/2016	17,500	1.10 ▲	6.71	16,700	17,500	15,300	2,315,490	40,521,075,000
05/07/2016	16,400	1.00 ▲	6.49	15,700	16,400	15,400	1,911,550	31,349,420,000
04/07/2016	15,400	0.00 ■■	0.00	14,000	15,400	13,000	1,763,800	27,162,520,000
01/01/1970	8,610	0.00 ■■	0.00	8,610	0	0	0	0

(ĐVT: 1,000 VNĐ)