Lịch sử giao dịch HQC - 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 TV - TM - DV Địa Ốc Hoàng Quân
Hoang Quan Consulting-Trading-Service Real Estate Corporation
Mã CK: HQC 2.86 ▼ -0.18 (-6.29%) (cập nhật 01:30 01/02/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://hoangquan.com.vn

HQC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
01/02/2023	2,860	-0.18 ▼	-6.29	3,040	3,100	2,860	943,330	2,697,923,800
31/01/2023	3,040	0.01 ▲	0.33	3,030	3,130	2,930	949,410	2,886,206,400
30/01/2023	3,030	0.19 ▲	6.27	2,840	3,030	2,880	1,423,870	4,314,326,100
27/01/2023	2,840	0.11 ▲	3.87	2,730	2,840	2,760	571,820	1,623,968,800
19/01/2023	2,730	-0.04 ▼	-1.47	2,770	2,790	2,730	391,260	1,068,139,800
18/01/2023	2,770	0.12 ▲	4.33	2,650	2,780	2,670	570,130	1,579,260,100
17/01/2023	2,650	0.09 ▲	3.40	2,560	2,660	2,560	307,730	815,484,500
16/01/2023	2,560	-0.10 ▼	-3.91	2,660	2,700	2,540	424,530	1,086,796,800
13/01/2023	2,660	-0.02 ▼	-0.75	2,680	2,720	2,660	317,210	843,778,600
12/01/2023	2,680	0.00 ■■	0.00	2,680	2,730	2,670	222,730	596,916,400
11/01/2023	2,680	0.01 ▲	0.37	2,670	2,760	2,680	392,680	1,052,382,400
10/01/2023	2,670	-0.03 ▼	-1.12	2,700	2,730	2,620	367,240	980,530,800
09/01/2023	2,700	-0.03 ▼	-1.11	2,730	2,810	2,700	231,100	623,970,000
06/01/2023	2,730	0.01 ▲	0.37	2,720	2,760	2,690	508,850	1,389,160,500
05/01/2023	2,720	-0.04 ▼	-1.47	2,760	2,800	2,710	344,420	936,822,400
04/01/2023	2,760	-0.08 ▼	-2.90	2,840	2,930	2,760	581,240	1,604,222,400
03/01/2023	2,840	0.18 ▲	6.34	2,660	2,840	2,660	726,090	2,062,095,600
30/12/2022	2,660	-0.03 ▼	-1.13	2,690	2,720	2,650	264,380	703,250,800
29/12/2022	2,690	0.00 ■■	0.00	2,690	2,780	2,660	339,670	913,712,300
28/12/2022	2,690	-0.05 ▼	-1.86	2,740	2,780	2,660	346,990	933,403,100
27/12/2022	2,740	0.06 ▲	2.19	2,680	2,780	2,540	838,660	2,297,928,400
26/12/2022	2,680	-0.20 ▼	-7.46	2,880	2,860	2,680	881,140	2,361,455,200
23/12/2022	2,880	-0.12 ▼	-4.17	3,000	3,000	2,880	273,620	788,025,600
22/12/2022	3,000	0.02 ▲	0.67	2,980	3,070	2,910	453,420	1,360,260,000
21/12/2022	2,980	-0.08 ▼	-2.68	3,060	3,150	2,850	574,380	1,711,652,400
20/12/2022	3,060	-0.07 ▼	-2.29	3,130	3,140	2,920	1,200,340	3,673,040,400
19/12/2022	3,130	0.06 ▲	1.92	3,070	3,190	3,040	1,155,230	3,615,869,900
15/12/2022	3,090	0.10 ▲	3.24	2,990	3,190	2,990	1,188,100	3,671,229,000
14/12/2022	2,990	0.19 ▲	6.35	2,800	2,990	2,900	1,108,990	3,315,880,100
13/12/2022	2,800	0.03 ▲	1.07	2,770	2,840	2,590	957,290	2,680,412,000
12/12/2022	2,770	-0.20 ▼	-7.22	2,970	3,060	2,770	1,109,550	3,073,453,500
11/12/2022	2,970	-0.02 ▼	-0.67	2,990	3,100	2,900	616,190	1,830,084,300
09/12/2022	2,970	-0.02 ▼	-0.67	2,990	3,100	2,900	616,190	1,830,084,300
08/12/2022	2,990	0.19 ▲	6.35	2,800	2,990	2,870	922,270	2,757,587,300
07/12/2022	2,800	-0.20 ▼	-7.14	3,000	3,030	2,790	1,498,350	4,195,380,000
06/12/2022	3,000	-0.22 ▼	-7.33	3,220	3,340	3,000	1,853,970	5,561,910,000
05/12/2022	3,220	0.21 ▲	6.52	3,010	3,220	3,100	1,323,770	4,262,539,400
04/12/2022	3,010	0.19 ▲	6.31	2,820	3,010	2,680	1,493,230	4,494,622,300
02/12/2022	3,010	0.19 ▲	6.31	2,820	3,010	2,680	1,493,230	4,494,622,300
01/12/2022	2,820	0.18 ▲	6.38	2,640	2,820	2,700	1,515,800	4,274,556,000
30/11/2022	2,640	0.17 ▲	6.44	2,470	2,640	2,420	1,115,720	2,945,500,800
29/11/2022	2,470	0.16 ▲	6.48	2,310	2,470	2,290	1,689,950	4,174,176,500
28/11/2022	2,310	0.15 ▲	6.49	2,160	2,310	2,280	529,420	1,222,960,200
27/11/2022	2,160	0.14 ▲	6.48	2,020	2,160	2,070	756,150	1,633,284,000
25/11/2022	2,160	0.14 ▲	6.48	2,020	2,160	2,070	756,150	1,633,284,000
24/11/2022	2,020	-0.02 ▼	-0.99	2,040	2,100	1,950	639,950	1,292,699,000
23/11/2022	2,040	-0.15 ▼	-7.35	2,190	2,200	2,040	1,143,990	2,333,739,600
22/11/2022	2,190	0.14 ▲	6.39	2,050	2,190	2,100	1,262,510	2,764,896,900
21/11/2022	2,050	0.13 ▲	6.34	1,920	2,050	1,950	1,047,870	2,148,133,500
20/11/2022	1,920	0.10 ▲	5.21	1,820	1,940	1,700	1,219,840	2,342,092,800
18/11/2022	1,920	0.10 ▲	5.21	1,820	1,940	1,700	1,219,840	2,342,092,800
17/11/2022	1,820	0.11 ▲	6.04	1,710	1,820	1,760	1,101,280	2,004,329,600
16/11/2022	1,710	0.10 ▲	5.85	1,610	1,720	1,500	1,631,530	2,789,916,300
15/11/2022	1,610	-0.12 ▼	-7.45	1,730	1,700	1,610	387,450	623,794,500
14/11/2022	1,730	-0.13 ▼	-7.51	1,860	1,790	1,730	632,440	1,094,121,200
13/11/2022	1,860	-0.14 ▼	-7.53	2,000	2,070	1,860	577,920	1,074,931,200
11/11/2022	1,860	-0.14 ▼	-7.53	2,000	2,070	1,860	577,920	1,074,931,200
10/11/2022	2,000	-0.15 ▼	-7.50	2,150	2,150	2,000	478,370	956,740,000
09/11/2022	2,150	0.07 ▲	3.26	2,080	2,220	2,080	341,880	735,042,000
08/11/2022	2,080	-0.06 ▼	-2.88	2,140	2,140	2,010	360,760	750,380,800
07/11/2022	2,140	-0.16 ▼	-7.48	2,300	2,300	2,140	433,980	928,717,200
06/11/2022	2,300	-0.12 ▼	-5.22	2,420	2,440	2,300	331,040	761,392,000
04/11/2022	2,300	-0.12 ▼	-5.22	2,420	2,440	2,300	331,040	761,392,000
03/11/2022	2,420	0.02 ▲	0.83	2,400	2,470	2,360	294,580	712,883,600
02/11/2022	2,400	0.00 ■■	0.00	2,400	2,440	2,370	220,300	528,720,000
01/11/2022	2,400	0.03 ▲	1.25	2,370	2,450	2,390	328,830	789,192,000
31/10/2022	2,370	-0.04 ▼	-1.69	2,410	2,450	2,300	217,090	514,503,300
28/10/2022	2,410	0.00 ■■	0.00	2,410	2,530	2,400	284,790	686,343,900
27/10/2022	2,410	0.15 ▲	6.22	2,260	2,410	2,270	544,490	1,312,220,900
26/10/2022	2,260	-0.16 ▼	-7.08	2,420	2,510	2,260	399,660	903,231,600
25/10/2022	2,420	-0.13 ▼	-5.37	2,550	2,640	2,380	574,080	1,389,273,600
24/10/2022	2,550	-0.19 ▼	-7.45	2,740	2,750	2,550	468,590	1,194,904,500
21/10/2022	2,740	-0.20 ▼	-7.30	2,940	2,960	2,740	495,610	1,357,971,400
20/10/2022	2,940	-0.09 ▼	-3.06	3,030	3,030	2,910	230,330	677,170,200
19/10/2022	3,030	-0.03 ▼	-0.99	3,060	3,120	3,030	228,890	693,536,700
18/10/2022	3,060	0.07 ▲	2.29	2,990	3,160	3,020	369,550	1,130,823,000
17/10/2022	2,990	0.01 ▲	0.33	2,980	3,070	2,950	341,450	1,020,935,500
16/10/2022	2,980	0.08 ▲	2.68	2,900	3,030	2,940	369,610	1,101,437,800
14/10/2022	2,980	0.08 ▲	2.68	2,900	3,030	2,940	369,610	1,101,437,800
13/10/2022	2,900	-0.01 ▼	-0.34	2,910	2,970	2,880	288,570	836,853,000
12/10/2022	2,910	0.09 ▲	3.09	2,820	3,000	2,760	415,700	1,209,687,000
11/10/2022	2,820	-0.21 ▼	-7.45	3,030	3,030	2,820	802,230	2,262,288,600
07/10/2022	3,030	-0.22 ▼	-7.26	3,250	3,260	3,030	767,200	2,324,616,000
06/10/2022	3,250	-0.23 ▼	-7.08	3,480	3,510	3,250	331,360	1,076,920,000
05/10/2022	3,480	0.15 ▲	4.31	3,330	3,500	3,360	311,110	1,082,662,800
04/10/2022	3,330	-0.01 ▼	-0.30	3,340	3,500	3,250	491,070	1,635,263,100
03/10/2022	3,340	-0.25 ▼	-7.49	3,590	3,640	3,340	475,790	1,589,138,600
02/10/2022	3,590	-0.11 ▼	-3.06	3,700	3,680	3,450	562,070	2,017,831,300
30/09/2022	3,590	-0.11 ▼	-3.06	3,700	3,680	3,450	562,070	2,017,831,300
29/09/2022	3,700	-0.03 ▼	-0.81	3,730	3,850	3,700	335,550	1,241,535,000
28/09/2022	3,730	-0.12 ▼	-3.22	3,850	3,850	3,710	378,040	1,410,089,200
27/09/2022	3,850	-0.05 ▼	-1.30	3,900	3,970	3,830	249,450	960,382,500
26/09/2022	3,900	-0.28 ▼	-7.18	4,180	4,120	3,890	814,780	3,177,642,000
23/09/2022	4,180	-0.03 ▼	-0.72	4,210	4,250	4,170	217,020	907,143,600
22/09/2022	4,210	0.07 ▲	1.66	4,140	4,220	4,090	322,490	1,357,682,900
21/09/2022	4,140	0.00 ■■	0.00	4,140	4,200	4,100	260,400	1,078,056,000
20/09/2022	4,140	0.04 ▲	0.97	4,100	4,200	4,060	413,740	1,712,883,600
19/09/2022	4,100	-0.26 ▼	-6.34	4,360	4,400	4,100	603,080	2,472,628,000
16/09/2022	4,360	-0.13 ▼	-2.98	4,490	4,500	4,360	363,610	1,585,339,600
15/09/2022	4,490	0.00 ■■	0.00	4,490	4,580	4,490	213,930	960,545,700
14/09/2022	4,490	-0.01 ▼	-0.22	4,500	4,520	4,360	471,690	2,117,888,100
13/09/2022	4,500	-0.02 ▼	-0.44	4,520	4,550	4,440	253,630	1,141,335,000
12/09/2022	4,520	0.02 ▲	0.44	4,500	4,580	4,490	251,990	1,138,994,800
09/09/2022	4,480	-0.02 ▼	-0.45	4,500	4,550	4,320	560,770	2,512,249,600
08/09/2022	4,500	-0.11 ▼	-2.44	4,610	4,730	4,480	644,470	2,900,115,000
07/09/2022	4,610	-0.24 ▼	-5.21	4,850	4,820	4,600	709,940	3,272,823,400
06/09/2022	4,850	-0.02 ▼	-0.41	4,870	4,920	4,840	381,400	1,849,790,000
05/09/2022	4,870	0.01 ▲	0.21	4,860	4,940	4,870	340,590	1,658,673,300
04/09/2022	4,860	0.02 ▲	0.41	4,840	4,930	4,830	414,960	2,016,705,600
02/09/2022	4,860	0.02 ▲	0.41	4,840	4,930	4,830	414,960	2,016,705,600
01/09/2022	4,860	0.02 ▲	0.41	4,840	4,930	4,830	414,960	2,016,705,600
31/08/2022	4,860	0.02 ▲	0.41	4,840	4,930	4,830	414,960	2,016,705,600
30/08/2022	4,840	0.08 ▲	1.65	4,760	4,930	4,800	512,630	2,481,129,200
29/08/2022	4,760	-0.25 ▼	-5.25	5,010	4,980	4,700	904,790	4,306,800,400
28/08/2022	5,010	-0.09 ▼	-1.80	5,100	5,160	5,000	607,240	3,042,272,400
26/08/2022	5,010	-0.09 ▼	-1.80	5,100	5,160	5,000	607,240	3,042,272,400
25/08/2022	5,100	-0.02 ▼	-0.39	5,120	5,190	5,090	395,600	2,017,560,000
24/08/2022	5,120	0.02 ▲	0.39	5,100	5,180	5,100	364,120	1,864,294,400
23/08/2022	5,100	0.10 ▲	1.96	5,000	5,100	4,860	566,740	2,890,374,000
22/08/2022	5,000	-0.10 ▼	-2.00	5,100	5,090	4,960	842,650	4,213,250,000
21/08/2022	5,100	-0.04 ▼	-0.78	5,140	5,180	5,000	822,080	4,192,608,000
19/08/2022	5,100	-0.04 ▼	-0.78	5,140	5,180	5,000	822,080	4,192,608,000
18/08/2022	5,140	-0.07 ▼	-1.36	5,210	5,230	5,100	926,480	4,762,107,200
17/08/2022	5,210	-0.07 ▼	-1.34	5,280	5,400	5,180	896,700	4,671,807,000
16/08/2022	5,280	0.06 ▲	1.14	5,220	5,290	5,200	698,050	3,685,704,000
15/08/2022	5,220	-0.03 ▼	-0.57	5,250	5,340	5,210	539,590	2,816,659,800
12/08/2022	5,250	0.01 ▲	0.19	5,240	5,300	5,150	944,360	4,957,890,000
11/08/2022	5,240	-0.16 ▼	-3.05	5,400	5,510	5,210	1,116,470	5,850,302,800
10/08/2022	5,400	0.04 ▲	0.74	5,360	5,480	5,280	913,860	4,934,844,000
09/08/2022	5,360	0.01 ▲	0.19	5,350	5,500	5,300	989,330	5,302,808,800
08/08/2022	5,350	0.08 ▲	1.50	5,270	5,460	5,300	1,033,410	5,528,743,500
07/08/2022	5,270	0.05 ▲	0.95	5,220	5,330	5,180	784,620	4,134,947,400
05/08/2022	5,270	0.05 ▲	0.95	5,220	5,330	5,180	784,620	4,134,947,400
04/08/2022	5,220	-0.05 ▼	-0.96	5,270	5,390	5,220	826,320	4,313,390,400
03/08/2022	5,270	-0.04 ▼	-0.76	5,310	5,450	5,170	1,032,040	5,438,850,800
02/08/2022	5,310	0.19 ▲	3.58	5,120	5,390	5,130	1,335,060	7,089,168,600
01/08/2022	5,120	0.02 ▲	0.39	5,100	5,210	5,050	847,230	4,337,817,600
31/07/2022	5,100	0.05 ▲	0.98	5,050	5,290	5,010	937,950	4,783,545,000
29/07/2022	5,100	0.05 ▲	0.98	5,050	5,290	5,010	937,950	4,783,545,000
28/07/2022	5,050	0.00 ■■	0.00	5,050	5,240	5,050	755,260	3,814,063,000
27/07/2022	5,050	0.05 ▲	0.99	5,000	5,050	4,850	655,190	3,308,709,500
26/07/2022	5,000	-0.09 ▼	-1.80	5,090	5,170	4,980	651,540	3,257,700,000
25/07/2022	5,090	0.04 ▲	0.79	5,050	5,230	5,040	589,920	3,002,692,800
24/07/2022	5,050	0.12 ▲	2.38	4,930	5,250	4,820	1,192,050	6,019,852,500
22/07/2022	5,050	0.12 ▲	2.38	4,930	5,250	4,820	1,192,050	6,019,852,500
21/07/2022	4,930	-0.20 ▼	-4.06	5,130	5,300	4,880	1,471,670	7,255,333,100
20/07/2022	5,130	0.33 ▲	6.43	4,800	5,130	5,100	686,980	3,524,207,400
19/07/2022	4,800	0.31 ▲	6.46	4,490	4,800	4,490	2,011,920	9,657,216,000
18/07/2022	4,490	-0.08 ▼	-1.78	4,570	4,680	4,470	824,160	3,700,478,400
17/07/2022	4,570	0.18 ▲	3.94	4,390	4,690	4,400	1,235,300	5,645,321,000
15/07/2022	4,570	0.18 ▲	3.94	4,390	4,690	4,400	1,235,300	5,645,321,000
14/07/2022	4,390	-0.06 ▼	-1.37	4,450	4,500	4,350	697,700	3,062,903,000
13/07/2022	4,450	0.07 ▲	1.57	4,380	4,650	4,380	1,122,630	4,995,703,500
12/07/2022	4,380	0.28 ▲	6.39	4,100	4,380	4,130	1,042,650	4,566,807,000
11/07/2022	4,100	0.01 ▲	0.24	4,090	4,200	4,050	670,210	2,747,861,000
10/07/2022	4,090	0.16 ▲	3.91	3,930	4,150	3,970	547,470	2,239,152,300
08/07/2022	4,090	0.16 ▲	3.91	3,930	4,150	3,970	547,470	2,239,152,300
07/07/2022	3,930	0.02 ▲	0.51	3,910	3,990	3,880	325,930	1,280,904,900
06/07/2022	3,910	-0.11 ▼	-2.81	4,020	4,100	3,900	555,460	2,171,848,600
05/07/2022	4,020	-0.10 ▼	-2.49	4,120	4,160	4,000	498,200	2,002,764,000
04/07/2022	4,120	0.15 ▲	3.64	3,970	4,190	4,050	455,200	1,875,424,000
03/07/2022	3,970	0.11 ▲	2.77	3,860	4,060	3,700	716,770	2,845,576,900
01/07/2022	3,970	0.11 ▲	2.77	3,860	4,060	3,700	716,770	2,845,576,900
30/06/2022	3,860	-0.29 ▼	-7.51	4,150	4,200	3,860	710,410	2,742,182,600
29/06/2022	4,150	-0.12 ▼	-2.89	4,270	4,290	4,150	507,880	2,107,702,000
28/06/2022	4,270	0.10 ▲	2.34	4,170	4,390	4,100	713,000	3,044,510,000
27/06/2022	4,170	0.14 ▲	3.36	4,030	4,200	3,920	587,770	2,451,000,900
24/06/2022	4,030	-0.03 ▼	-0.74	4,060	4,150	4,030	555,020	2,236,730,600
23/06/2022	4,060	0.18 ▲	4.43	3,880	4,090	3,900	446,350	1,812,181,000
22/06/2022	3,880	0.25 ▲	6.44	3,630	3,880	3,670	880,860	3,417,736,800
21/06/2022	3,630	-0.27 ▼	-7.44	3,900	3,950	3,630	1,413,670	5,131,622,100
20/06/2022	3,900	-0.29 ▼	-7.44	4,190	4,300	3,900	721,550	2,814,045,000
17/06/2022	4,190	-0.31 ▼	-7.40	4,500	4,250	4,190	908,190	3,805,316,100
16/06/2022	4,500	-0.25 ▼	-5.56	4,750	4,940	4,500	717,750	3,229,875,000
15/06/2022	4,750	-0.35 ▼	-7.37	5,100	5,220	4,750	1,164,580	5,531,755,000
14/06/2022	5,100	-0.10 ▼	-1.96	5,200	5,250	4,890	729,320	3,719,532,000
13/06/2022	5,200	-0.39 ▼	-7.50	5,590	5,460	5,200	1,272,320	6,616,064,000
12/06/2022	5,590	-0.27 ▼	-4.83	5,860	5,820	5,530	614,650	3,435,893,500
10/06/2022	5,590	-0.27 ▼	-4.83	5,860	5,820	5,530	614,650	3,435,893,500
09/06/2022	5,860	-0.02 ▼	-0.34	5,880	6,040	5,800	556,520	3,261,207,200
08/06/2022	5,880	0.38 ▲	6.46	5,500	5,880	5,550	831,230	4,887,632,400
07/06/2022	5,500	-0.35 ▼	-6.36	5,850	5,850	5,450	1,388,650	7,637,575,000
06/06/2022	5,850	-0.07 ▼	-1.20	5,920	6,100	5,810	1,022,940	5,984,199,000
05/06/2022	6,330	0.33 ▲	5.21	6,000	6,060	5,800	6,840	43,297,200
03/06/2022	5,920	-0.08 ▼	-1.35	6,000	6,060	5,800	923,530	5,467,297,600
02/06/2022	6,000	-0.14 ▼	-2.33	6,140	6,160	5,900	1,130,980	6,785,880,000
01/06/2022	6,140	-0.07 ▼	-1.14	6,210	6,290	5,960	1,426,870	8,760,981,800
31/05/2022	6,210	0.14 ▲	2.25	6,070	6,490	6,130	2,611,250	16,215,862,500
30/05/2022	6,070	0.39 ▲	6.43	5,680	6,070	5,680	1,591,310	9,659,251,700
29/05/2022	5,680	0.10 ▲	1.76	5,580	5,750	5,560	1,080,180	6,135,422,400
27/05/2022	5,680	0.10 ▲	1.76	5,580	5,750	5,560	1,080,180	6,135,422,400
26/05/2022	5,580	-0.11 ▼	-1.97	5,690	5,750	5,550	1,018,450	5,682,951,000
25/05/2022	5,690	0.24 ▲	4.22	5,450	5,710	5,460	943,890	5,370,734,100
24/05/2022	5,450	-0.14 ▼	-2.57	5,590	5,700	5,400	991,080	5,401,386,000
23/05/2022	5,590	0.23 ▲	4.11	5,360	5,730	5,400	1,696,110	9,481,254,900
22/05/2022	5,360	0.08 ▲	1.49	5,280	5,520	5,250	817,270	4,380,567,200
20/05/2022	5,360	0.08 ▲	1.49	5,280	5,520	5,250	817,270	4,380,567,200
19/05/2022	5,280	-0.01 ▼	-0.19	5,290	5,490	5,050	846,580	4,469,942,400
18/05/2022	5,290	-0.16 ▼	-3.02	5,450	5,600	5,260	1,064,070	5,628,930,300
17/05/2022	5,450	0.35 ▲	6.42	5,100	5,450	5,050	901,630	4,913,883,500
16/05/2022	5,100	0.06 ▲	1.18	5,040	5,390	5,050	877,520	4,475,352,000
13/05/2022	5,040	-0.37 ▼	-7.34	5,410	5,450	5,040	1,299,550	6,549,732,000
12/05/2022	5,410	-0.40 ▼	-7.39	5,810	5,750	5,410	891,590	4,823,501,900
11/05/2022	5,810	0.26 ▲	4.48	5,550	5,890	5,590	983,060	5,711,578,600
10/05/2022	5,550	0.36 ▲	6.49	5,190	5,550	4,840	1,242,140	6,893,877,000
09/05/2022	5,190	-0.38 ▼	-7.32	5,570	5,530	5,190	803,440	4,169,853,600
29/04/2022	5,880	0.38 ▲	6.46	5,500	5,880	5,350	1,082,530	6,365,276,400
28/04/2022	5,500	0.21 ▲	3.82	5,290	5,610	5,400	1,756,770	9,662,235,000
27/04/2022	5,290	0.34 ▲	6.43	4,950	5,290	4,900	1,297,810	6,865,414,900
26/04/2022	4,950	0.32 ▲	6.46	4,630	4,950	4,350	1,019,230	5,045,188,500
25/04/2022	4,630	-0.33 ▼	-7.13	4,960	5,150	4,630	1,455,620	6,739,520,600
23/04/2022	4,960	-0.19 ▼	-3.83	5,150	5,500	4,790	3,248,430	16,112,212,800
22/04/2022	4,960	-0.19 ▼	-3.83	5,150	5,500	4,790	3,248,430	16,112,212,800
21/04/2022	5,150	-0.38 ▼	-7.38	5,530	5,150	5,150	154,680	796,602,000
20/04/2022	5,530	-0.41 ▼	-7.41	5,940	5,800	5,530	1,564,040	8,649,141,200
19/04/2022	5,940	-0.44 ▼	-7.41	6,380	6,500	5,940	1,270,320	7,545,700,800
18/04/2022	6,380	-0.47 ▼	-7.37	6,850	7,000	6,380	2,832,020	18,068,287,600
16/04/2022	6,850	-0.31 ▼	-4.53	7,160	7,130	6,760	759,100	5,199,835,000
15/04/2022	6,850	-0.31 ▼	-4.53	7,160	7,130	6,760	759,100	5,199,835,000
14/04/2022	7,160	-0.22 ▼	-3.07	7,380	7,540	7,100	816,090	5,843,204,400
13/04/2022	7,380	0.40 ▲	5.42	6,980	7,400	6,550	1,553,040	11,461,435,200
12/04/2022	6,980	-0.52 ▼	-7.45	7,500	7,770	6,980	2,394,610	16,714,377,800
08/04/2022	7,500	-0.30 ▼	-4.00	7,800	7,980	7,500	1,579,400	11,845,500,000
07/04/2022	7,800	-0.09 ▼	-1.15	7,890	8,130	7,620	1,862,490	14,527,422,000
06/04/2022	7,890	-0.59 ▼	-7.48	8,480	8,390	7,890	3,345,840	26,398,677,600
05/04/2022	8,480	-0.22 ▼	-2.59	8,700	8,860	8,450	1,361,760	11,547,724,800
04/04/2022	8,700	-0.31 ▼	-3.56	9,010	9,210	8,660	1,575,470	13,706,589,000
01/04/2022	9,010	0.31 ▲	3.44	8,700	9,090	8,100	2,764,070	24,904,270,700
31/03/2022	8,700	-0.65 ▼	-7.47	9,350	9,580	8,700	2,532,540	22,033,098,000
30/03/2022	9,350	-0.70 ▼	-7.49	10,050	10,400	9,350	4,749,400	44,406,890,000
29/03/2022	10,050	0.65 ▲	6.47	9,400	10,050	9,160	3,679,680	36,980,784,000
28/03/2022	9,400	-0.70 ▼	-7.45	10,100	9,800	9,400	3,591,740	33,762,356,000
25/03/2022	10,100	-0.15 ▼	-1.49	10,250	10,850	10,000	2,886,490	29,153,549,000
24/03/2022	10,250	0.55 ▲	5.37	9,700	10,350	9,750	4,990,180	51,149,345,000
23/03/2022	9,700	0.63 ▲	6.49	9,070	9,700	9,250	3,234,520	31,374,844,000
22/03/2022	9,070	-0.18 ▼	-1.98	9,250	9,500	8,900	3,549,400	32,193,058,000
21/03/2022	9,250	0.60 ▲	6.49	8,650	9,250	8,810	3,014,050	27,879,962,500
18/03/2022	8,650	0.46 ▲	5.32	8,190	8,760	8,500	3,833,230	33,157,439,500
17/03/2022	8,190	0.53 ▲	6.47	7,660	8,190	7,700	3,691,810	30,235,923,900
16/03/2022	7,660	0.07 ▲	0.91	7,590	7,820	7,600	881,760	6,754,281,600
15/03/2022	7,590	0.19 ▲	2.50	7,400	7,600	7,320	647,990	4,918,244,100
14/03/2022	7,400	-0.13 ▼	-1.76	7,530	7,600	7,250	945,110	6,993,814,000
11/03/2022	7,530	-0.07 ▼	-0.93	7,600	7,850	7,490	898,770	6,767,738,100
10/03/2022	7,600	0.05 ▲	0.66	7,550	7,750	7,600	827,940	6,292,344,000
09/03/2022	7,550	-0.15 ▼	-1.99	7,700	7,800	7,400	1,165,270	8,797,788,500
08/03/2022	7,700	-0.34 ▼	-4.42	8,040	8,000	7,650	1,307,780	10,069,906,000
07/03/2022	8,040	0.35 ▲	4.35	7,690	8,180	7,700	1,792,950	14,415,318,000
06/03/2022	7,690	0.09 ▲	1.17	7,600	7,780	7,520	1,301,050	10,005,074,500
04/03/2022	7,690	0.09 ▲	1.17	7,600	7,780	7,520	1,301,050	10,005,074,500
03/03/2022	7,600	0.09 ▲	1.18	7,510	7,790	7,450	937,260	7,123,176,000
02/03/2022	7,510	-0.19 ▼	-2.53	7,700	7,740	7,480	931,810	6,997,893,100
01/03/2022	7,700	0.50 ▲	6.49	7,200	7,700	7,200	1,891,340	14,563,318,000
28/02/2022	7,200	-0.08 ▼	-1.11	7,280	7,290	7,150	565,960	4,074,912,000
27/02/2022	7,280	0.16 ▲	2.20	7,120	7,350	7,250	832,080	6,057,542,400
25/02/2022	7,280	0.16 ▲	2.20	7,120	7,350	7,250	832,080	6,057,542,400
24/02/2022	7,120	-0.49 ▼	-6.88	7,610	7,620	7,080	1,661,710	11,831,375,200
23/02/2022	7,610	0.11 ▲	1.45	7,500	7,750	7,550	747,790	5,690,681,900
22/02/2022	7,500	-0.40 ▼	-5.33	7,900	7,850	7,400	1,394,780	10,460,850,000
21/02/2022	7,900	0.35 ▲	4.43	7,550	7,990	7,430	1,371,790	10,837,141,000
20/02/2022	7,550	0.07 ▲	0.93	7,480	7,630	7,280	868,620	6,558,081,000
18/02/2022	7,550	0.07 ▲	0.93	7,480	7,630	7,280	868,620	6,558,081,000
17/02/2022	7,480	-0.02 ▼	-0.27	7,500	7,650	7,470	883,350	6,607,458,000
16/02/2022	7,500	0.41 ▲	5.47	7,090	7,520	7,150	1,423,760	10,678,200,000
15/02/2022	7,090	0.09 ▲	1.27	7,000	7,160	6,950	436,300	3,093,367,000
14/02/2022	7,000	-0.26 ▼	-3.71	7,260	7,230	7,000	662,310	4,636,170,000
11/02/2022	7,260	0.06 ▲	0.83	7,200	7,330	7,150	586,970	4,261,402,200
10/02/2022	7,200	0.00 ■■	0.00	7,200	7,390	7,150	595,200	4,285,440,000
09/02/2022	7,200	0.10 ▲	1.39	7,100	7,360	6,880	1,040,470	7,491,384,000
08/02/2022	7,100	-0.29 ▼	-4.08	7,390	7,400	7,020	861,690	6,117,999,000
07/02/2022	7,390	0.46 ▲	6.22	6,930	7,410	7,100	926,090	6,843,805,100
01/02/2022	6,930	0.43 ▲	6.20	6,500	6,950	6,230	1,077,350	7,466,035,500
31/01/2022	6,930	0.43 ▲	6.20	6,500	6,950	6,230	1,077,350	7,466,035,500
28/01/2022	6,930	0.43 ▲	6.20	6,500	6,950	6,230	1,077,350	7,466,035,500
27/01/2022	6,500	-0.38 ▼	-5.85	6,880	7,100	6,500	792,270	5,149,755,000
26/01/2022	6,880	-0.32 ▼	-4.65	7,200	7,340	6,840	973,890	6,700,363,200
25/01/2022	7,200	0.00 ■■	0.00	7,200	7,290	6,800	1,355,940	9,762,768,000
24/01/2022	7,200	-0.54 ▼	-7.50	7,740	7,700	7,200	1,501,100	10,807,920,000
21/01/2022	7,740	0.50 ▲	6.46	7,240	7,740	7,550	1,510,300	11,689,722,000
20/01/2022	7,240	0.47 ▲	6.49	6,770	7,240	6,650	963,260	6,974,002,400
19/01/2022	6,900	-0.37 ▼	-5.36	7,270	7,160	6,770	2,488,150	17,168,235,000
18/01/2022	7,270	-0.54 ▼	-7.43	7,810	7,490	7,270	1,586,560	11,534,291,200
17/01/2022	7,990	-0.40 ▼	-5.01	8,390	8,820	7,850	1,139,130	9,101,648,700
16/01/2022	8,390	-0.26 ▼	-3.10	8,650	8,790	8,050	3,843,700	32,248,643,000
14/01/2022	8,390	-0.26 ▼	-3.10	8,650	8,790	8,050	3,843,700	32,248,643,000
13/01/2022	8,650	-0.65 ▼	-7.51	9,300	9,100	8,650	2,796,100	24,186,265,000
12/01/2022	9,300	-0.70 ▼	-7.53	10,000	9,950	9,300	1,676,180	15,588,474,000
11/01/2022	10,000	-0.50 ▼	-5.00	10,500	10,700	9,800	3,046,000	30,460,000,000
10/01/2022	10,500	0.30 ▲	2.86	10,200	10,900	10,350	3,657,850	38,407,425,000
09/01/2022	10,200	0.42 ▲	4.12	9,780	10,250	9,780	2,937,720	29,964,744,000
07/01/2022	10,200	0.42 ▲	4.12	9,780	10,250	9,780	2,937,720	29,964,744,000
06/01/2022	9,780	0.51 ▲	5.21	9,270	9,890	9,180	2,872,140	28,089,529,200
05/01/2022	9,270	0.23 ▲	2.48	9,040	9,360	9,040	1,992,030	18,466,118,100
04/01/2022	9,040	0.24 ▲	2.65	8,800	9,200	8,870	1,339,600	12,109,984,000
03/01/2022	6,700	-0.17 ▼	-2.54	6,870	7,190	6,700	2,831,860	18,973,462,000
31/12/2021	8,800	-0.26 ▼	-2.95	9,060	9,230	8,600	1,985,830	17,475,304,000
30/12/2021	9,060	-0.32 ▼	-3.53	9,380	9,300	9,040	2,090,070	18,936,034,200
29/12/2021	9,380	-0.18 ▼	-1.92	9,560	9,700	9,300	1,487,600	13,953,688,000
23/12/2021	9,100	0.50 ▲	5.49	8,600	9,170	8,560	2,942,380	26,775,658,000
22/12/2021	9,100	0.50 ▲	5.49	8,600	9,170	8,560	2,942,380	26,775,658,000
21/12/2021	8,600	0.34 ▲	3.95	8,260	8,780	8,010	1,959,870	16,854,882,000
20/12/2021	8,260	0.26 ▲	3.15	8,000	8,300	7,800	2,848,240	23,526,462,400
17/12/2021	8,000	-0.60 ▼	-7.50	8,600	8,800	8,000	4,298,860	34,390,880,000
16/12/2021	8,600	0.55 ▲	6.40	8,050	8,600	7,900	2,660,990	22,884,514,000
15/12/2021	8,050	0.35 ▲	4.35	7,700	8,190	7,560	2,728,600	21,965,230,000
14/12/2021	7,700	0.42 ▲	5.45	7,280	7,780	7,510	5,018,020	38,638,754,000
13/12/2021	7,280	0.47 ▲	6.46	6,810	7,280	6,860	2,399,980	17,471,854,400
12/12/2021	6,810	0.08 ▲	1.17	6,730	6,900	6,670	1,916,580	13,051,909,800
10/12/2021	6,810	0.08 ▲	1.17	6,730	6,900	6,670	1,916,580	13,051,909,800
09/12/2021	6,730	0.07 ▲	1.04	6,660	6,750	6,570	1,635,690	11,008,193,700
08/12/2021	6,660	0.01 ▲	0.15	6,660	6,880	6,640	2,094,670	13,950,502,200
07/12/2021	6,660	0.35 ▲	5.26	6,310	6,660	6,260	1,820,550	12,124,863,000
06/12/2021	6,310	-0.39 ▼	-6.18	6,700	6,840	6,240	2,155,570	13,601,646,700
04/12/2021	6,700	-0.17 ▼	-2.54	6,870	7,190	6,700	2,831,860	18,973,462,000
03/12/2021	6,700	-0.17 ▼	-2.54	6,870	7,190	6,700	2,831,860	18,973,462,000
02/12/2021	6,870	0.22 ▲	3.20	6,650	7,000	6,560	2,549,030	17,511,836,100
01/12/2021	6,650	0.17 ▲	2.56	6,480	6,690	6,400	1,769,450	11,766,842,500
30/11/2021	6,480	0.08 ▲	1.23	6,400	6,800	6,320	2,663,910	17,262,136,800
29/11/2021	6,400	0.29 ▲	4.53	6,110	6,500	5,820	2,305,310	14,753,984,000
28/11/2021	6,110	-0.18 ▼	-2.95	6,290	6,400	6,000	1,792,080	10,949,608,800
26/11/2021	6,110	-0.18 ▼	-2.95	6,290	6,400	6,000	1,792,080	10,949,608,800
25/11/2021	6,290	0.15 ▲	2.38	6,140	6,400	5,950	1,652,830	10,396,300,700
24/11/2021	6,140	0.04 ▲	0.65	6,100	6,350	6,110	1,429,010	8,774,121,400
23/11/2021	6,100	-0.32 ▼	-5.25	6,420	6,300	5,980	2,655,530	16,198,733,000
22/11/2021	6,420	-0.48 ▼	-7.48	6,900	6,900	6,420	2,905,550	18,653,631,000
19/11/2021	6,900	0.05 ▲	0.72	6,850	7,300	6,400	3,965,680	27,363,192,000
18/11/2021	6,850	0.44 ▲	6.42	6,410	6,850	6,420	3,118,530	21,361,930,500
17/11/2021	6,410	0.41 ▲	6.40	6,000	6,420	5,810	2,952,280	18,924,114,800
16/11/2021	6,000	-0.23 ▼	-3.83	6,230	6,250	5,800	4,216,830	25,300,980,000
15/11/2021	6,230	0.40 ▲	6.42	5,830	6,230	6,080	2,211,020	13,774,654,600
14/11/2021	6,000	0.55 ▲	9.17	5,450	5,830	5,540	10	60,000
12/11/2021	5,830	0.38 ▲	6.52	5,450	5,830	5,540	3,452,620	20,128,774,600
11/11/2021	5,450	0.12 ▲	2.20	5,330	5,650	5,320	2,556,860	13,934,887,000
10/11/2021	5,330	0.07 ▲	1.31	5,260	5,430	5,210	1,914,460	10,204,071,800
09/11/2021	5,260	-0.22 ▼	-4.18	5,480	5,480	5,220	2,138,770	11,249,930,200
08/11/2021	5,480	0.03 ▲	0.55	5,450	5,650	5,400	1,925,250	10,550,370,000
07/11/2021	5,450	0.19 ▲	3.49	5,260	5,450	5,010	2,614,410	14,248,534,500
05/11/2021	5,450	0.19 ▲	3.49	5,260	5,450	5,010	2,614,410	14,248,534,500
04/11/2021	5,400	-0.40 ▼	-7.41	5,800	5,890	5,400	4,284,770	23,137,758,000
03/11/2021	5,400	-0.40 ▼	-7.41	5,800	5,890	5,400	4,284,770	23,137,758,000
02/11/2021	5,800	0.11 ▲	1.90	5,690	5,980	5,530	2,666,360	15,464,888,000
01/11/2021	5,690	0.34 ▲	5.98	5,350	5,720	5,500	3,406,220	19,381,391,800
31/10/2021	5,350	0.35 ▲	6.54	5,000	5,350	5,070	3,009,170	16,099,059,500
29/10/2021	5,350	0.35 ▲	6.54	5,000	5,350	5,070	3,009,170	16,099,059,500
28/10/2021	5,000	-0.19 ▼	-3.80	5,190	5,200	5,000	2,351,980	11,759,900,000
27/10/2021	5,190	0.11 ▲	2.12	5,080	5,400	5,080	2,510,610	13,030,065,900
26/10/2021	5,080	0.33 ▲	6.50	4,750	5,080	4,650	3,285,930	16,692,524,400
25/10/2021	4,750	0.18 ▲	3.79	4,570	4,750	4,400	3,225,660	15,321,885,000
23/10/2021	4,570	-0.18 ▼	-3.94	4,750	4,960	4,450	3,819,500	17,455,115,000
22/10/2021	4,570	-0.18 ▼	-3.94	4,750	4,960	4,450	3,819,500	17,455,115,000
21/10/2021	4,750	0.31 ▲	6.53	4,440	4,750	4,680	2,030,950	9,647,012,500
20/10/2021	4,440	0.29 ▲	6.53	4,150	4,440	4,150	3,944,910	17,515,400,400
19/10/2021	4,150	0.03 ▲	0.72	4,120	4,240	4,070	1,193,050	4,951,157,500
18/10/2021	4,120	0.01 ▲	0.24	4,110	4,250	4,040	1,852,640	7,632,876,800
16/10/2021	4,110	0.04 ▲	0.97	4,070	4,250	4,070	1,744,620	7,170,388,200
15/10/2021	4,110	0.04 ▲	0.97	4,070	4,250	4,070	1,744,620	7,170,388,200
14/10/2021	4,070	0.15 ▲	3.69	3,920	4,130	3,940	1,726,210	7,025,674,700
13/10/2021	3,920	0.05 ▲	1.28	3,870	3,990	3,860	1,174,370	4,603,530,400
12/10/2021	3,870	0.05 ▲	1.29	3,820	4,000	3,820	914,170	3,537,837,900
11/10/2021	3,820	0.02 ▲	0.52	3,800	3,900	3,810	975,920	3,728,014,400
08/10/2021	3,800	-0.10 ▼	-2.63	3,900	4,040	3,800	1,159,700	4,406,860,000
07/10/2021	3,900	0.09 ▲	2.31	3,810	4,040	3,850	1,665,640	6,495,996,000
06/10/2021	3,810	0.24 ▲	6.30	3,570	3,810	3,580	1,616,700	6,159,627,000
05/10/2021	3,570	0.04 ▲	1.12	3,530	3,620	3,540	588,010	2,099,195,700
04/10/2021	3,530	0.04 ▲	1.13	3,490	3,590	3,470	868,110	3,064,428,300
01/10/2021	3,490	-0.04 ▼	-1.15	3,530	3,600	3,480	899,530	3,139,359,700
30/09/2021	3,530	0.01 ▲	0.28	3,520	3,600	3,520	578,810	2,043,199,300
29/09/2021	3,520	-0.11 ▼	-3.13	3,630	3,600	3,500	868,200	3,056,064,000
28/09/2021	3,630	0.12 ▲	3.31	3,510	3,670	3,420	1,117,620	4,056,960,600
27/09/2021	3,510	-0.23 ▼	-6.55	3,740	3,880	3,510	1,549,990	5,440,464,900
26/09/2021	3,740	-0.15 ▼	-4.01	3,890	3,880	3,690	1,567,860	5,863,796,400
24/09/2021	3,740	-0.15 ▼	-4.01	3,890	3,880	3,690	1,567,860	5,863,796,400
23/09/2021	3,890	-0.29 ▼	-7.46	4,180	4,440	3,890	3,938,730	15,321,659,700
22/09/2021	4,180	0.27 ▲	6.46	3,910	4,180	4,030	2,190,350	9,155,663,000
21/09/2021	3,910	0.07 ▲	1.79	3,840	4,000	3,700	1,912,910	7,479,478,100
20/09/2021	3,840	0.23 ▲	5.99	3,610	3,860	3,560	3,282,480	12,604,723,200
17/09/2021	3,610	0.01 ▲	0.28	3,600	3,670	3,480	1,341,250	4,841,912,500
16/09/2021	3,600	-0.05 ▼	-1.39	3,650	3,740	3,600	796,400	2,867,040,000
15/09/2021	3,650	0.06 ▲	1.64	3,590	3,840	3,600	2,206,250	8,052,812,500
14/09/2021	3,590	0.23 ▲	6.41	3,360	3,590	3,380	3,196,200	11,474,358,000
13/09/2021	3,360	0.01 ▲	0.30	3,360	3,440	3,360	602,620	2,024,803,200
11/09/2021	3,360	0.01 ▲	0.30	3,360	3,420	3,350	528,300	1,775,088,000
10/09/2021	3,360	0.01 ▲	0.30	3,360	3,420	3,350	528,300	1,775,088,000
09/09/2021	3,360	-0.01 ▼	-0.30	3,370	3,380	3,300	808,370	2,716,123,200
08/09/2021	3,370	-0.02 ▼	-0.59	3,390	3,420	3,330	445,730	1,502,110,100
07/09/2021	3,390	-0.16 ▼	-4.72	3,550	3,570	3,380	1,070,390	3,628,622,100
06/09/2021	3,550	0.18 ▲	5.07	3,370	3,600	3,380	1,642,920	5,832,366,000
05/09/2021	3,470	0.24 ▲	6.92	3,230	3,280	3,200	954,250	3,311,247,500
03/09/2021	3,210	-0.02 ▼	-0.62	3,230	3,280	3,200	498,560	1,600,377,600
01/09/2021	3,370	0.01 ▲	0.30	3,370	3,460	3,350	502,720	1,694,166,400
31/08/2021	3,370	0.11 ▲	3.26	3,260	3,480	3,220	1,091,280	3,677,613,600
30/08/2021	3,260	0.09 ▲	2.76	3,170	3,300	3,180	619,580	2,019,830,800
27/08/2021	3,170	0.03 ▲	0.95	3,140	3,190	3,110	452,300	1,433,791,000
26/08/2021	3,140	-0.01 ▼	-0.32	3,150	3,220	3,140	534,320	1,677,764,800
25/08/2021	3,150	-0.03 ▼	-0.95	3,180	3,220	3,060	906,260	2,854,719,000
24/08/2021	3,180	-0.11 ▼	-3.46	3,290	3,390	3,170	815,110	2,592,049,800
23/08/2021	3,290	-0.12 ▼	-3.65	3,410	3,450	3,290	824,770	2,713,493,300
20/08/2021	3,410	-0.06 ▼	-1.76	3,470	3,640	3,380	1,867,370	6,367,731,700
19/08/2021	3,470	0.04 ▲	1.15	3,430	3,530	3,430	574,720	1,994,278,400
18/08/2021	3,430	-0.07 ▼	-2.04	3,500	3,530	3,430	473,150	1,622,904,500
17/08/2021	3,500	0.10 ▲	2.86	3,400	3,600	3,420	1,248,090	4,368,315,000
16/08/2021	3,400	0.02 ▲	0.59	3,400	3,480	3,390	675,010	2,295,034,000
13/08/2021	3,400	-0.08 ▼	-2.35	3,480	3,540	3,350	703,550	2,392,070,000
12/08/2021	3,480	0.06 ▲	1.72	3,420	3,520	3,370	929,120	3,233,337,600
11/08/2021	3,420	-0.02 ▼	-0.58	3,440	3,520	3,420	723,450	2,474,199,000
10/08/2021	3,440	-0.03 ▼	-0.87	3,470	3,530	3,430	713,880	2,455,747,200
09/08/2021	3,470	-0.04 ▼	-1.15	3,510	3,510	3,400	693,080	2,404,987,600
06/08/2021	3,510	0.04 ▲	1.14	3,470	3,640	3,470	1,358,760	4,769,247,600
05/08/2021	3,470	0.22 ▲	6.34	3,250	3,470	3,210	954,250	3,311,247,500
04/08/2021	3,250	0.04 ▲	1.23	3,210	3,280	3,210	836,640	2,719,080,000
03/08/2021	3,210	-0.02 ▼	-0.62	3,230	3,280	3,200	498,560	1,600,377,600
02/08/2021	3,230	0.06 ▲	1.86	3,170	3,280	3,120	945,260	3,053,189,800
30/07/2021	3,170	0.02 ▲	0.63	3,170	3,190	3,160	707,580	2,243,028,600
29/07/2021	3,170	0.05 ▲	1.58	3,120	3,190	3,120	383,120	1,214,490,400
28/07/2021	3,120	-0.01 ▼	-0.32	3,130	3,150	3,080	476,830	1,487,709,600
27/07/2021	3,130	0.03 ▲	0.96	3,100	3,200	3,120	732,940	2,294,102,200
26/07/2021	3,100	0.02 ▲	0.65	3,080	3,140	3,020	601,070	1,863,317,000
23/07/2021	3,080	-0.07 ▼	-2.27	3,150	3,150	3,060	473,410	1,458,102,800
21/07/2021	3,040	0.04 ▲	1.32	3,000	3,190	3,040	391,070	1,188,852,800
20/07/2021	3,100	0.10 ▲	3.23	3,000	3,150	2,930	863,980	2,678,338,000
19/07/2021	3,000	-0.22 ▼	-7.33	3,220	3,190	3,000	1,124,040	3,372,120,000
17/07/2021	3,220	0.02 ▲	0.62	3,200	3,260	3,190	564,860	1,818,849,200
16/07/2021	3,220	0.02 ▲	0.62	3,200	3,260	3,190	564,860	1,818,849,200
15/07/2021	3,200	0.08 ▲	2.50	3,120	3,280	3,110	403,400	1,290,880,000
14/07/2021	3,120	-0.11 ▼	-3.53	3,230	3,390	3,100	744,810	2,323,807,200
13/07/2021	3,230	0.21 ▲	6.50	3,020	3,230	2,970	1,113,090	3,595,280,700
12/07/2021	3,020	-0.22 ▼	-7.28	3,240	3,240	3,020	1,124,500	3,395,990,000
09/07/2021	3,240	-0.23 ▼	-7.10	3,470	3,520	3,240	1,016,090	3,292,131,600
08/07/2021	3,470	0.05 ▲	1.44	3,420	3,550	3,400	721,540	2,503,743,800
07/07/2021	3,420	-0.02 ▼	-0.58	3,440	3,540	3,300	1,065,020	3,642,368,400
06/07/2021	3,440	-0.25 ▼	-7.27	3,690	3,750	3,440	1,135,070	3,904,640,800
05/07/2021	3,690	-0.14 ▼	-3.79	3,830	3,830	3,670	1,117,480	4,123,501,200
02/07/2021	3,830	0.08 ▲	2.09	3,750	3,840	3,750	789,350	3,023,210,500
01/07/2021	3,750	-0.09 ▼	-2.40	3,840	3,850	3,750	1,278,640	4,794,900,000
30/06/2021	3,840	-0.06 ▼	-1.56	3,900	3,950	3,830	893,050	3,429,312,000
29/06/2021	3,900	-0.02 ▼	-0.51	3,920	3,990	3,900	846,370	3,300,843,000
28/06/2021	3,920	0.01 ▲	0.26	3,910	3,990	3,900	1,137,470	4,458,882,400
25/06/2021	3,910	-0.04 ▼	-1.02	3,950	3,990	3,900	1,047,660	4,096,350,600
24/06/2021	3,950	-0.02 ▼	-0.51	3,970	4,030	3,920	944,610	3,731,209,500
23/06/2021	3,970	-0.18 ▼	-4.53	4,150	4,140	3,950	2,139,110	8,492,266,700
22/06/2021	4,150	-0.10 ▼	-2.41	4,250	4,320	4,130	1,672,050	6,939,007,500
21/06/2021	4,250	0.10 ▲	2.35	4,150	4,340	4,070	1,937,120	8,232,760,000
18/06/2021	4,150	0.01 ▲	0.24	4,150	4,280	4,150	1,585,990	6,581,858,500
17/06/2021	4,150	0.11 ▲	2.65	4,040	4,220	3,940	1,785,260	7,408,829,000
16/06/2021	4,040	0.05 ▲	1.24	3,990	4,180	3,890	1,745,880	7,053,355,200
15/06/2021	3,920	-0.03 ▼	-0.77	3,950	3,970	3,880	556,020	2,179,598,400
14/06/2021	3,950	-0.13 ▼	-3.29	4,080	4,160	3,950	1,925,040	7,603,908,000
11/06/2021	4,080	0.19 ▲	4.66	3,890	4,160	3,920	3,651,190	14,896,855,200
10/06/2021	3,890	0.12 ▲	3.08	3,770	3,890	3,680	1,641,580	6,385,746,200
09/06/2021	3,770	-0.05 ▼	-1.33	3,820	3,900	3,740	1,169,860	4,410,372,200
08/06/2021	3,820	0.12 ▲	3.14	3,700	3,950	3,720	2,993,910	11,436,736,200
07/06/2021	3,700	-0.13 ▼	-3.51	3,830	3,880	3,650	1,541,910	5,705,067,000
04/06/2021	3,830	-0.03 ▼	-0.78	3,860	4,020	3,780	1,879,650	7,199,059,500
03/06/2021	3,860	0.25 ▲	6.48	3,610	3,860	3,720	2,073,380	8,003,246,800
02/06/2021	3,610	0.07 ▲	1.94	3,540	3,680	3,550	1,518,280	5,480,990,800
01/06/2021	3,540	0.10 ▲	2.82	3,440	3,610	3,400	1,120,640	3,967,065,600
31/05/2021	3,440	0.14 ▲	4.07	3,440	3,520	3,400	913,190	3,141,373,600
28/05/2021	3,440	0.04 ▲	1.16	3,400	3,500	3,400	1,145,280	3,939,763,200
27/05/2021	3,400	-0.07 ▼	-2.06	3,470	3,550	3,400	1,067,570	3,629,738,000
26/05/2021	3,470	-0.09 ▼	-2.59	3,560	3,600	3,470	1,452,690	5,040,834,300
25/05/2021	3,560	-0.06 ▼	-1.69	3,620	3,680	3,550	1,096,210	3,902,507,600
24/05/2021	3,620	0.02 ▲	0.55	3,600	3,750	3,600	766,440	2,774,512,800
23/05/2021	3,600	0.08 ▲	2.22	3,520	3,700	3,460	1,082,760	3,897,936,000
21/05/2021	3,600	0.08 ▲	2.22	3,520	3,700	3,460	1,082,760	3,897,936,000
20/05/2021	3,520	-0.12 ▼	-3.41	3,640	3,640	3,500	1,444,850	5,085,872,000
19/05/2021	3,640	-0.08 ▼	-2.20	3,720	3,850	3,600	1,258,000	4,579,120,000
18/05/2021	3,720	-0.07 ▼	-1.88	3,790	4,030	3,700	2,075,190	7,719,706,800
17/05/2021	3,790	0.24 ▲	6.33	3,550	3,790	3,560	2,716,020	10,293,715,800
16/05/2021	3,550	0.02 ▲	0.56	3,530	3,650	3,510	1,342,180	4,764,739,000
14/05/2021	3,550	0.02 ▲	0.56	3,530	3,650	3,510	1,342,180	4,764,739,000
13/05/2021	3,530	-0.07 ▼	-1.98	3,600	3,610	3,500	1,246,220	4,399,156,600
12/05/2021	3,600	0.13 ▲	3.61	3,470	3,620	3,400	1,346,290	4,846,644,000
11/05/2021	3,470	0.05 ▲	1.44	3,420	3,550	3,400	1,121,970	3,893,235,900
10/05/2021	3,420	0.03 ▲	0.88	3,390	3,530	3,160	2,612,390	8,934,373,800
09/05/2021	3,390	-0.15 ▼	-4.42	3,540	3,610	3,380	1,921,880	6,515,173,200
07/05/2021	3,390	-0.15 ▼	-4.42	3,540	3,610	3,380	1,921,880	6,515,173,200
06/05/2021	3,540	-0.21 ▼	-5.93	3,750	3,850	3,530	1,630,960	5,773,598,400
05/05/2021	3,750	0.14 ▲	3.73	3,610	3,850	3,500	2,492,970	9,348,637,500
04/05/2021	3,610	-0.27 ▼	-7.48	3,880	3,800	3,610	2,414,420	8,716,056,200
02/05/2021	3,210	0.04 ▲	1.25	3,170	3,280	3,150	1,279,550	4,107,355,500
30/04/2021	3,880	-0.01 ▼	-0.26	3,890	4,090	3,860	1,322,580	5,131,610,400
29/04/2021	3,880	-0.01 ▼	-0.26	3,890	4,090	3,860	1,322,580	5,131,610,400
28/04/2021	3,890	0.09 ▲	2.31	3,800	4,000	3,540	5,281,550	20,545,229,500
27/04/2021	3,800	-0.28 ▼	-7.37	4,080	3,920	3,800	2,668,910	10,141,858,000
26/04/2021	4,080	-0.30 ▼	-7.35	4,380	4,200	4,080	2,092,860	8,538,868,800
23/04/2021	4,380	0.14 ▲	3.20	4,240	4,400	4,000	1,748,710	7,659,349,800
22/04/2021	4,240	-0.31 ▼	-7.31	4,550	4,610	4,240	1,866,960	7,915,910,400
21/04/2021	4,550	-0.09 ▼	-1.98	4,640	4,730	4,320	4,806,160	21,868,028,000
20/04/2021	4,550	-0.09 ▼	-1.98	4,640	4,730	4,320	4,806,160	21,868,028,000
19/04/2021	4,640	-0.34 ▼	-7.33	4,980	5,000	4,640	2,964,770	13,756,532,800
16/04/2021	4,980	0.22 ▲	4.42	4,760	5,070	4,600	3,359,220	16,728,915,600
15/04/2021	4,760	0.31 ▲	6.51	4,450	4,760	4,690	2,083,050	9,915,318,000
14/04/2021	4,450	0.29 ▲	6.52	4,160	4,450	4,000	3,025,730	13,464,498,500
13/04/2021	4,160	0.10 ▲	2.40	4,060	4,340	4,060	5,075,800	21,115,328,000
12/04/2021	4,060	0.26 ▲	6.40	3,800	4,060	4,060	641,570	2,604,774,200
09/04/2021	3,800	0.24 ▲	6.32	3,560	3,800	3,560	2,344,650	8,909,670,000
08/04/2021	3,560	-0.16 ▼	-4.49	3,720	3,740	3,550	2,332,000	8,301,920,000
07/04/2021	3,720	0.10 ▲	2.69	3,620	3,800	3,620	1,837,510	6,835,537,200
06/04/2021	3,620	0.19 ▲	5.25	3,430	3,670	3,500	2,876,530	10,413,038,600
05/04/2021	3,430	0.22 ▲	6.41	3,210	3,430	3,280	2,601,060	8,921,635,800
02/04/2021	3,210	0.02 ▲	0.62	3,190	3,300	3,190	1,279,550	4,107,355,500
01/04/2021	3,190	0.02 ▲	0.63	3,170	3,280	3,150	1,249,300	3,985,267,000
31/03/2021	3,170	-0.13 ▼	-4.10	3,300	3,350	3,130	1,501,540	4,759,881,800
30/03/2021	3,300	0.11 ▲	3.33	3,190	3,390	3,210	2,047,750	6,757,575,000
29/03/2021	3,190	0.20 ▲	6.27	2,990	3,190	3,020	2,051,400	6,543,966,000
26/03/2021	2,990	-0.07 ▼	-2.34	3,060	3,090	2,950	1,092,760	3,267,352,400
25/03/2021	3,060	0.03 ▲	0.98	3,030	3,100	3,000	1,414,530	4,328,461,800
24/03/2021	3,030	-0.02 ▼	-0.66	3,050	3,150	2,990	2,021,580	6,125,387,400
23/03/2021	3,050	-0.11 ▼	-3.61	3,160	3,180	3,000	1,875,890	5,721,464,500
22/03/2021	3,160	0.17 ▲	5.38	2,990	3,190	3,000	1,853,420	5,856,807,200
19/03/2021	2,990	-0.01 ▼	-0.33	2,990	3,000	2,900	1,152,850	3,447,021,500
18/03/2021	2,990	-0.07 ▼	-2.34	3,060	3,160	2,970	2,499,000	7,472,010,000
17/03/2021	3,060	-0.23 ▼	-7.52	3,290	3,320	3,060	2,797,040	8,558,942,400
16/03/2021	3,290	0.01 ▲	0.30	3,290	3,440	3,200	2,642,480	8,693,759,200
15/03/2021	3,290	0.21 ▲	6.38	3,080	3,290	3,160	1,111,660	3,657,361,400
12/03/2021	3,080	0.20 ▲	6.49	2,880	3,080	2,890	2,774,070	8,544,135,600
11/03/2021	2,880	-0.01 ▼	-0.35	2,890	2,950	2,830	1,613,930	4,648,118,400
10/03/2021	2,890	0.04 ▲	1.38	2,850	2,970	2,850	1,291,930	3,733,677,700
09/03/2021	2,850	0.07 ▲	2.46	2,780	2,970	2,780	2,123,760	6,052,716,000
08/03/2021	2,780	0.18 ▲	6.47	2,600	2,780	2,630	2,956,090	8,217,930,200
05/03/2021	2,600	-0.01 ▼	-0.38	2,610	2,610	2,540	932,690	2,424,994,000
04/03/2021	2,610	-0.01 ▼	-0.38	2,620	2,690	2,530	1,480,250	3,863,452,500
03/03/2021	2,620	0.06 ▲	2.29	2,560	2,650	2,530	1,516,720	3,973,806,400
02/03/2021	2,560	-0.01 ▼	-0.39	2,560	2,600	2,520	864,600	2,213,376,000
01/03/2021	2,560	0.03 ▲	1.17	2,530	2,580	2,500	1,111,580	2,845,644,800
26/02/2021	2,530	-0.01 ▼	-0.40	2,530	2,540	2,450	756,480	1,913,894,400
25/02/2021	2,530	0.05 ▲	1.98	2,480	2,550	2,470	1,148,210	2,904,971,300
24/02/2021	2,480	-0.07 ▼	-2.82	2,550	2,610	2,480	1,219,910	3,025,376,800
23/02/2021	2,550	-0.06 ▼	-2.35	2,610	2,620	2,520	1,276,510	3,255,100,500
22/02/2021	2,610	0.12 ▲	4.60	2,490	2,660	2,490	1,494,770	3,901,349,700
19/02/2021	2,490	0.02 ▲	0.80	2,470	2,540	2,400	1,459,290	3,633,632,100
18/02/2021	2,470	0.08 ▲	3.24	2,390	2,550	2,400	1,839,090	4,542,552,300
17/02/2021	2,390	0.15 ▲	6.28	2,240	2,390	2,260	923,100	2,206,209,000
10/02/2021	2,240	0.14 ▲	6.25	2,100	2,240	2,060	1,044,510	2,339,702,400
09/02/2021	2,240	0.14 ▲	6.25	2,100	2,240	2,060	1,044,510	2,339,702,400
08/02/2021	2,100	-0.15 ▼	-7.14	2,250	2,260	2,100	1,672,610	3,512,481,000
05/02/2021	2,250	0.01 ▲	0.44	2,250	2,270	2,180	621,930	1,399,342,500
05/01/2021	2,110	0.05 ▲	2.37	2,060	2,150	2,000	750,360	1,583,259,600
04/01/2021	2,060	0.13 ▲	6.31	1,930	2,060	1,930	2,963,160	6,104,109,600
01/01/2021	1,930	0.03 ▲	1.55	1,900	1,960	1,900	7,713,290	14,886,649,700
31/12/2020	1,930	0.03 ▲	1.55	1,900	1,960	1,900	7,713,290	14,886,649,700
30/12/2020	1,900	0.01 ▲	0.53	1,890	1,990	1,890	16,370,770	31,104,463,000
29/12/2020	1,890	0.00 ■■	0.00	1,870	1,950	1,840	1,393,775	2,634,234,750
28/12/2020	1,870	0.00 ■■	0.00	1,830	1,910	1,840	1,334,908	2,496,277,960
27/12/2020	1,830	0.00 ■■	0.00	1,810	1,840	1,740	1,725,534	3,157,727,220
25/12/2020	1,830	0.00 ■■	0.00	1,810	1,840	1,740	1,725,534	3,157,727,220
24/12/2020	1,810	-0.10 ▼	-5.52	1,940	1,920	1,810	1,772,275	3,207,817,750
23/12/2020	1,940	0.10 ▲	5.15	1,840	1,960	1,880	3,530,952	6,850,046,880
22/12/2020	1,840	0.10 ▲	5.43	1,720	1,840	1,700	1,760,353	3,239,049,520
21/12/2020	1,720	0.00 ■■	0.00	1,710	1,730	1,700	983,977	1,692,440,440
20/12/2020	1,710	0.00 ■■	0.00	1,710	1,740	1,700	486,565	832,026,150
18/12/2020	1,710	0.00 ■■	0.00	1,710	1,740	1,700	486,565	832,026,150
17/12/2020	1,710	0.00 ■■	0.00	1,700	1,740	1,690	1,155,704	1,976,253,840
16/12/2020	1,700	0.00 ■■	0.00	1,710	1,730	1,690	562,943	957,003,100
15/12/2020	1,710	0.00 ■■	0.00	1,670	1,730	1,660	935,525	1,599,747,750
14/12/2020	1,670	0.00 ■■	0.00	1,660	1,690	1,650	494,235	825,372,450
13/12/2020	1,660	0.00 ■■	0.00	1,660	1,680	1,650	344,196	571,365,360
11/12/2020	1,660	0.00 ■■	0.00	1,660	1,680	1,650	344,196	571,365,360
10/12/2020	1,660	0.00 ■■	0.00	1,700	1,730	1,660	636,167	1,056,037,220
09/12/2020	1,700	0.00 ■■	0.00	1,670	1,740	1,650	1,235,590	2,100,503,000
08/12/2020	1,670	0.00 ■■	0.00	1,650	1,670	1,640	664,925	1,110,424,750
07/12/2020	1,650	0.00 ■■	0.00	1,670	1,670	1,640	555,543	916,645,950
04/12/2020	1,680	-0.02 ▼	-1.19	1,700	1,730	1,680	4,304,440	7,231,459,200
03/12/2020	1,700	0.10 ▲	5.88	1,630	1,710	1,640	1,133,061	1,926,203,700
02/12/2020	1,630	0.00 ■■	0.00	1,610	1,700	1,610	985,763	1,606,793,690
01/12/2020	1,610	0.00 ■■	0.00	1,620	1,620	1,600	546,103	879,225,830
30/11/2020	1,620	0.01 ▲	0.62	1,620	1,640	1,620	3,554,530	5,758,338,600
29/11/2020	1,620	-0.01 ▼	-0.62	1,630	1,650	1,620	4,404,010	7,134,496,200
27/11/2020	1,620	-0.01 ▼	-0.62	1,630	1,650	1,620	4,404,010	7,134,496,200
26/11/2020	1,630	0.01 ▲	0.61	1,630	1,670	1,620	4,603,030	7,502,938,900
25/11/2020	1,630	-0.01 ▼	-0.61	1,630	1,640	1,620	5,728,360	9,337,226,800
24/11/2020	1,630	-0.03 ▼	-1.84	1,660	1,660	1,620	5,388,010	8,782,456,300
23/11/2020	1,660	-0.04 ▼	-2.41	1,700	1,710	1,660	4,611,210	7,654,608,600
21/11/2020	1,700	0.10 ▲	5.88	1,630	1,740	1,620	1,530,846	2,602,438,200
20/11/2020	1,700	0.10 ▲	5.88	1,630	1,740	1,620	1,530,846	2,602,438,200
19/11/2020	1,630	0.00 ■■	0.00	1,640	1,650	1,620	309,117	503,860,710
18/11/2020	1,640	0.01 ▲	0.61	1,630	1,640	1,610	4,944,100	8,108,324,000
17/11/2020	1,630	0.00 ■■	0.00	1,630	1,640	1,620	535,420	872,734,600
16/11/2020	1,630	0.00 ■■	0.00	1,640	1,650	1,610	505,777	824,416,510
13/11/2020	1,640	0.00 ■■	0.00	1,610	1,670	1,600	685,264	1,123,832,960
12/11/2020	1,610	0.00 ■■	0.00	1,610	1,620	1,600	319,823	514,915,030
11/11/2020	1,610	0.00 ■■	0.00	1,620	1,630	1,610	315,671	508,230,310
10/11/2020	1,620	0.00 ■■	0.00	1,640	1,660	1,620	474,752	769,098,240
09/11/2020	1,640	0.00 ■■	0.00	1,630	1,660	1,620	369,366	605,760,240
06/11/2020	1,630	0.00 ■■	0.00	1,640	1,650	1,620	223,467	364,251,210
05/11/2020	1,640	0.00 ■■	0.00	1,660	1,660	1,640	303,641	497,971,240
04/11/2020	1,660	0.00 ■■	0.00	1,620	1,670	1,620	329,483	546,941,780
03/11/2020	1,620	0.00 ■■	0.00	1,630	1,630	1,610	580,783	940,868,460
02/11/2020	1,630	0.00 ■■	0.00	1,660	1,650	1,600	1,135,676	1,851,151,880
30/10/2020	1,660	0.00 ■■	0.00	1,670	1,690	1,660	332,242	551,521,720
29/10/2020	1,670	0.00 ■■	0.00	1,670	1,690	1,650	848,412	1,416,848,040
28/10/2020	1,670	0.00 ■■	0.00	1,690	1,700	1,650	675,823	1,128,624,410
27/10/2020	1,690	0.00 ■■	0.00	1,700	1,720	1,680	825,270	1,394,706,300
26/10/2020	1,700	0.00 ■■	0.00	1,740	1,760	1,700	803,027	1,365,145,900
25/10/2020	1,740	0.00 ■■	0.00	1,730	1,760	1,730	691,304	1,202,868,960
23/10/2020	1,740	0.00 ■■	0.00	1,730	1,760	1,730	691,304	1,202,868,960
22/10/2020	1,730	0.00 ■■	0.00	1,730	1,740	1,720	283,372	490,233,560
21/10/2020	1,730	0.00 ■■	0.00	1,730	1,760	1,730	360,637	623,902,010
20/10/2020	1,730	0.00 ■■	0.00	1,720	1,780	1,720	671,967	1,162,502,910
19/10/2020	1,720	0.00 ■■	0.00	1,710	1,730	1,710	454,462	781,674,640
18/10/2020	1,710	0.00 ■■	0.00	1,710	1,730	1,700	511,865	875,289,150
16/10/2020	1,710	0.00 ■■	0.00	1,710	1,730	1,700	511,865	875,289,150
15/10/2020	1,710	-0.01 ▼	-0.58	1,710	1,730	1,700	5,574,470	9,532,343,700
14/10/2020	1,710	0.00 ■■	0.00	1,730	1,740	1,710	474,840	811,976,400
13/10/2020	1,730	0.00 ■■	0.00	1,710	1,740	1,700	608,711	1,053,070,030
12/10/2020	1,710	0.00 ■■	0.00	1,740	1,740	1,710	1,077,676	1,842,825,960
11/10/2020	1,740	0.00 ■■	0.00	1,750	1,760	1,730	838,587	1,459,141,380
09/10/2020	1,740	0.00 ■■	0.00	1,750	1,760	1,730	838,587	1,459,141,380
08/10/2020	1,750	-0.10 ▼	-5.71	1,800	1,840	1,740	1,021,156	1,787,023,000
07/10/2020	1,800	0.00 ■■	0.00	1,820	1,930	1,800	2,311,688	4,161,038,400
06/10/2020	1,820	0.10 ▲	5.49	1,710	1,820	1,700	2,125,967	3,869,259,940
05/10/2020	1,710	0.00 ■■	0.00	1,670	1,720	1,680	818,511	1,399,653,810
04/10/2020	1,670	0.00 ■■	0.00	1,700	1,720	1,650	978,235	1,633,652,450
02/10/2020	1,670	0.00 ■■	0.00	1,700	1,720	1,650	978,235	1,633,652,450
01/10/2020	1,700	0.00 ■■	0.00	1,690	1,730	1,690	537,964	914,538,800
30/09/2020	1,690	0.00 ■■	0.00	1,690	1,700	1,670	674,833	1,140,467,770
29/09/2020	1,690	0.00 ■■	0.00	1,730	1,740	1,690	880,552	1,488,132,880
28/09/2020	1,730	0.00 ■■	0.00	1,710	1,760	1,710	574,097	993,187,810
25/09/2020	1,710	0.00 ■■	0.00	1,740	1,750	1,710	550,404	941,190,840
24/09/2020	1,740	0.00 ■■	0.00	1,720	1,760	1,700	1,126,565	1,960,223,100
23/09/2020	1,720	0.00 ■■	0.00	1,730	1,750	1,710	494,372	850,319,840
22/09/2020	1,730	0.00 ■■	0.00	1,730	1,740	1,710	800,949	1,385,641,770
21/09/2020	1,730	0.00 ■■	0.00	1,750	1,770	1,730	964,990	1,669,432,700
18/09/2020	1,750	0.00 ■■	0.00	1,750	1,760	1,740	666,087	1,165,652,250
17/09/2020	1,750	0.00 ■■	0.00	1,760	1,790	1,740	1,065,790	1,865,132,500
16/09/2020	1,760	0.00 ■■	0.00	1,770	1,790	1,760	468,870	825,211,200
15/09/2020	1,770	0.00 ■■	0.00	1,740	1,810	1,740	1,781,645	3,153,511,650
14/09/2020	1,740	0.00 ■■	0.00	1,750	1,770	1,740	843,687	1,468,015,380
11/09/2020	1,750	0.00 ■■	0.00	1,730	1,760	1,720	725,971	1,270,449,250
10/09/2020	1,730	0.00 ■■	0.00	1,730	1,770	1,720	1,005,941	1,740,277,930
09/09/2020	1,730	-0.01 ▼	-0.58	1,740	1,740	1,710	5,030,390	8,702,574,700
08/09/2020	1,740	0.00 ■■	0.00	1,740	1,790	1,730	1,019,532	1,773,985,680
07/09/2020	1,740	0.00 ■■	0.00	1,700	1,800	1,700	1,713,000	2,980,620,000
04/09/2020	1,700	0.00 ■■	0.00	1,700	1,720	1,660	950,758	1,616,288,600
03/09/2020	1,700	0.00 ■■	0.00	1,710	1,750	1,700	567,503	964,755,100
02/09/2020	1,710	0.00 ■■	0.00	1,700	1,720	1,680	519,010	887,507,100
01/09/2020	1,710	0.00 ■■	0.00	1,700	1,720	1,680	519,010	887,507,100
31/08/2020	1,700	0.00 ■■	0.00	1,730	1,750	1,680	785,433	1,335,236,100
28/08/2020	1,730	0.00 ■■	0.00	1,740	1,770	1,730	1,113,704	1,926,707,920
27/08/2020	1,740	0.00 ■■	0.00	1,730	1,760	1,700	821,712	1,429,778,880
26/08/2020	1,730	0.00 ■■	0.00	1,740	1,780	1,730	942,694	1,630,860,620
25/08/2020	1,740	0.00 ■■	0.00	1,740	1,850	1,740	1,808,758	3,147,238,920
24/08/2020	1,740	0.10 ▲	5.75	1,630	1,740	1,630	1,746,967	3,039,722,580
21/08/2020	1,630	0.00 ■■	0.00	1,610	1,640	1,600	397,612	648,107,560
20/08/2020	1,610	0.00 ■■	0.00	1,640	1,650	1,600	544,478	876,609,580
19/08/2020	1,640	0.00 ■■	0.00	1,620	1,650	1,610	481,626	789,866,640
18/08/2020	1,620	0.00 ■■	0.00	1,640	1,670	1,620	331,225	536,584,500
17/08/2020	1,640	0.00 ■■	0.00	1,620	1,640	1,590	715,734	1,173,803,760
14/08/2020	1,620	-0.10 ▼	-6.17	1,690	1,710	1,600	1,086,346	1,759,880,520
13/08/2020	1,690	0.00 ■■	0.00	1,680	1,710	1,660	819,830	1,385,512,700
12/08/2020	1,680	0.00 ■■	0.00	1,670	1,720	1,650	786,430	1,321,202,400
11/08/2020	1,670	0.00 ■■	0.00	1,660	1,720	1,640	808,619	1,350,393,730
10/08/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,590	1,498,703	2,487,846,980
07/08/2020	1,560	0.00 ■■	0.00	1,550	1,590	1,540	638,389	995,886,840
06/08/2020	1,550	0.00 ■■	0.00	1,560	1,590	1,520	708,822	1,098,674,100
05/08/2020	1,560	0.00 ■■	0.00	1,580	1,640	1,550	1,000,250	1,560,390,000
04/08/2020	1,580	0.10 ▲	6.33	1,480	1,580	1,530	2,211,004	3,493,386,320
03/08/2020	1,480	0.10 ▲	6.76	1,390	1,480	1,390	850,505	1,258,747,400
31/07/2020	1,390	-0.10 ▼	-7.19	1,440	1,450	1,340	721,630	1,003,065,700
30/07/2020	1,440	0.00 ■■	0.00	1,470	1,510	1,410	993,744	1,430,991,360
29/07/2020	1,470	-0.10 ▼	-6.80	1,580	1,500	1,470	965,394	1,419,129,180
28/07/2020	1,580	0.10 ▲	6.33	1,520	1,590	1,460	1,249,794	1,974,674,520
27/07/2020	1,520	-0.10 ▼	-6.58	1,630	1,570	1,520	1,386,867	2,108,037,840
26/07/2020	1,630	-0.10 ▼	-6.13	1,750	1,760	1,630	1,747,518	2,848,454,340
24/07/2020	1,630	-0.10 ▼	-6.13	1,750	1,760	1,630	1,747,518	2,848,454,340
23/07/2020	1,750	-0.10 ▼	-5.71	1,810	1,850	1,740	1,208,523	2,114,915,250
22/07/2020	1,810	0.00 ■■	0.00	1,810	1,850	1,800	821,772	1,487,407,320
21/07/2020	1,810	-0.10 ▼	-5.52	1,860	1,890	1,770	840,573	1,521,437,130
20/07/2020	1,860	0.00 ■■	0.00	1,880	1,930	1,860	960,111	1,785,806,460
19/07/2020	1,880	0.00 ■■	0.00	1,870	1,950	1,830	1,385,535	2,604,805,800
17/07/2020	1,880	0.00 ■■	0.00	1,870	1,950	1,830	1,385,535	2,604,805,800
16/07/2020	1,870	0.00 ■■	0.00	1,830	1,900	1,820	1,318,135	2,464,912,450
15/07/2020	1,830	0.00 ■■	0.00	1,810	1,930	1,830	2,318,257	4,242,410,310
14/07/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,660	1,846,136	3,341,506,160
13/07/2020	1,700	0.00 ■■	0.00	1,730	1,780	1,680	788,021	1,339,635,700
12/07/2020	1,730	0.00 ■■	0.00	1,700	1,810	1,690	1,886,487	3,263,622,510
10/07/2020	1,730	0.00 ■■	0.00	1,700	1,810	1,690	1,886,487	3,263,622,510
09/07/2020	1,700	0.10 ▲	5.88	1,590	1,700	1,690	1,186,765	2,017,500,500
08/07/2020	1,590	0.00 ■■	0.00	1,580	1,600	1,560	566,269	900,367,710
07/07/2020	1,580	0.00 ■■	0.00	1,600	1,650	1,570	954,026	1,507,361,080
06/07/2020	1,600	0.00 ■■	0.00	1,620	1,680	1,530	1,133,097	1,812,955,200
05/07/2020	1,620	0.00 ■■	0.00	1,670	1,670	1,610	966,251	1,565,326,620
03/07/2020	1,620	0.00 ■■	0.00	1,670	1,670	1,610	966,251	1,565,326,620
02/07/2020	1,670	0.00 ■■	0.00	1,700	1,730	1,640	657,427	1,097,903,090
01/07/2020	1,700	0.10 ▲	5.88	1,620	1,730	1,570	1,412,208	2,400,753,600
30/06/2020	1,620	-0.10 ▼	-6.17	1,720	1,800	1,600	1,822,001	2,951,641,620
29/06/2020	1,720	-0.10 ▼	-5.81	1,840	1,800	1,720	1,984,314	3,413,020,080
28/06/2020	1,840	-0.06 ▼	-3.26	1,900	2,000	1,810	13,013,000	23,943,920,000
26/06/2020	1,840	-0.06 ▼	-3.26	1,900	2,000	1,810	13,013,000	23,943,920,000
25/06/2020	1,900	0.10 ▲	5.26	1,780	1,900	1,690	2,115,776	4,019,974,400
24/06/2020	1,780	-0.10 ▼	-5.62	1,910	1,950	1,780	3,318,827	5,907,512,060
23/06/2020	1,910	-0.10 ▼	-5.24	2,040	2,100	1,900	3,204,659	6,120,898,690
22/06/2020	2,040	-0.20 ▼	-9.80	2,190	2,330	2,040	3,038,733	6,199,015,320
19/06/2020	2,190	0.10 ▲	4.57	2,070	2,200	1,930	5,679,248	12,437,553,120
18/06/2020	2,070	-0.20 ▼	-9.66	2,220	2,070	2,070	120,667	249,780,690
17/06/2020	2,220	-0.16 ▼	-7.21	2,380	2,350	2,220	23,400,100	51,948,222,000
16/06/2020	2,380	0.10 ▲	4.20	2,260	2,410	2,250	5,192,557	12,358,285,660
15/06/2020	2,260	0.10 ▲	4.42	2,120	2,260	2,260	340,330	769,145,800
14/06/2020	2,120	0.10 ▲	4.72	1,990	2,120	1,860	8,173,937	17,328,746,440
12/06/2020	2,120	0.10 ▲	4.72	1,990	2,120	1,860	8,173,937	17,328,746,440
11/06/2020	1,990	0.10 ▲	5.03	1,860	1,990	1,990	2,647,498	5,268,521,020
10/06/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,860	911,212	1,694,854,320
09/06/2020	1,740	0.10 ▲	5.75	1,630	1,740	1,740	177,443	308,750,820
08/06/2020	1,630	0.10 ▲	6.13	1,530	1,630	1,600	2,479,566	4,041,692,580
06/06/2020	1,530	0.10 ▲	6.54	1,430	1,530	1,490	4,620,784	7,069,799,520
05/06/2020	1,530	0.10 ▲	6.54	1,430	1,530	1,490	4,620,784	7,069,799,520
04/06/2020	1,430	0.10 ▲	6.99	1,340	1,430	1,430	594,773	850,525,390
03/06/2020	1,340	0.10 ▲	7.46	1,260	1,340	1,290	3,764,847	5,044,894,980
02/06/2020	1,260	0.10 ▲	7.94	1,180	1,260	1,260	235,019	296,123,940
01/06/2020	1,180	0.10 ▲	8.47	1,110	1,180	1,180	568,004	670,244,720
31/05/2020	1,110	0.00 ■■	0.00	1,080	1,120	1,070	605,791	672,428,010
29/05/2020	1,110	0.00 ■■	0.00	1,080	1,120	1,070	605,791	672,428,010
28/05/2020	1,080	0.00 ■■	0.00	1,080	1,090	1,070	319,476	345,034,080
27/05/2020	1,080	0.00 ■■	0.00	1,090	1,100	1,080	392,798	424,221,840
26/05/2020	1,090	0.00 ■■	0.00	1,080	1,100	1,080	382,046	416,430,140
25/05/2020	1,080	0.00 ■■	0.00	1,080	1,120	1,080	532,819	575,444,520
24/05/2020	1,080	0.00 ■■	0.00	1,080	1,090	1,060	363,517	392,598,360
22/05/2020	1,080	0.00 ■■	0.00	1,080	1,090	1,060	363,517	392,598,360
21/05/2020	1,080	0.00 ■■	0.00	1,080	1,100	1,070	368,442	397,917,360
20/05/2020	1,080	0.00 ■■	0.00	1,080	1,080	1,070	337,340	364,327,200
19/05/2020	1,080	0.00 ■■	0.00	1,080	1,100	1,070	341,463	368,780,040
18/05/2020	1,080	0.00 ■■	0.00	1,090	1,090	1,070	518,757	560,257,560
17/05/2020	1,090	0.00 ■■	0.00	1,110	1,120	1,080	431,609	470,453,810
15/05/2020	1,090	0.00 ■■	0.00	1,110	1,120	1,080	431,609	470,453,810
14/05/2020	1,110	0.00 ■■	0.00	1,110	1,140	1,100	550,860	611,454,600
13/05/2020	1,110	0.00 ■■	0.00	1,070	1,130	1,060	979,959	1,087,754,490
12/05/2020	1,070	0.00 ■■	0.00	1,070	1,080	1,060	269,229	288,075,030
11/05/2020	1,070	0.00 ■■	0.00	1,060	1,080	1,060	277,387	296,804,090
10/05/2020	1,060	0.00 ■■	0.00	1,070	1,080	1,060	434,359	460,420,540
08/05/2020	1,060	0.00 ■■	0.00	1,070	1,080	1,060	434,359	460,420,540
07/05/2020	1,070	0.00 ■■	0.00	1,070	1,080	1,060	403,518	431,764,260
06/05/2020	1,070	0.00 ■■	0.00	1,070	1,090	1,070	292,647	313,132,290
05/05/2020	1,070	0.00 ■■	0.00	1,070	1,090	1,060	333,550	356,898,500
04/05/2020	1,070	0.00 ■■	0.00	1,100	1,100	1,070	344,560	368,679,200
01/05/2020	1,100	0.00 ■■	0.00	1,080	1,110	1,080	316,066	347,672,600
30/04/2020	1,100	0.00 ■■	0.00	1,080	1,110	1,080	316,066	347,672,600
29/04/2020	1,100	0.00 ■■	0.00	1,080	1,110	1,080	316,066	347,672,600
28/04/2020	1,080	0.00 ■■	0.00	1,100	1,110	1,080	323,646	349,537,680
27/04/2020	1,100	0.00 ■■	0.00	1,100	1,130	1,100	335,788	369,366,800
26/04/2020	1,100	0.00 ■■	0.00	1,120	1,120	1,090	364,262	400,688,200
24/04/2020	1,100	0.00 ■■	0.00	1,120	1,120	1,090	364,262	400,688,200
23/04/2020	1,120	0.00 ■■	0.00	1,110	1,150	1,100	814,728	912,495,360
22/04/2020	1,110	0.10 ▲	9.01	1,060	1,120	1,040	559,541	621,090,510
21/04/2020	1,060	-0.10 ▼	-9.43	1,120	1,120	1,050	1,148,248	1,217,142,880
20/04/2020	1,120	0.00 ■■	0.00	1,100	1,150	1,110	625,325	700,364,000
19/04/2020	1,100	0.00 ■■	0.00	1,100	1,120	1,090	438,229	482,051,900
17/04/2020	1,100	0.00 ■■	0.00	1,100	1,120	1,090	438,229	482,051,900
16/04/2020	1,100	0.00 ■■	0.00	1,090	1,120	1,080	528,446	581,290,600
15/04/2020	1,090	0.00 ■■	0.00	1,050	1,090	1,060	570,904	622,285,360
14/04/2020	1,050	0.00 ■■	0.00	1,080	1,080	1,040	442,913	465,058,650
13/04/2020	1,080	0.00 ■■	0.00	1,070	1,100	1,070	350,609	378,657,720
12/04/2020	1,070	0.00 ■■	0.00	1,090	1,110	1,060	505,189	540,552,230
10/04/2020	1,070	0.00 ■■	0.00	1,090	1,110	1,060	505,189	540,552,230
09/04/2020	1,090	0.00 ■■	0.00	1,090	1,150	1,070	859,950	937,345,500
08/04/2020	1,090	0.00 ■■	0.00	1,120	1,120	1,060	686,991	748,820,190
07/04/2020	1,120	0.10 ▲	8.93	1,060	1,120	1,040	884,932	991,123,840
06/04/2020	1,060	0.00 ■■	0.00	1,070	1,100	1,030	1,050,799	1,113,846,940
03/04/2020	1,070	0.00 ■■	0.00	1,070	1,130	1,040	756,030	808,952,100
02/04/2020	1,070	0.10 ▲	9.35	1,000	1,070	1,010	559,411	598,569,770
01/04/2020	1,070	0.10 ▲	9.35	1,000	1,070	1,010	559,411	598,569,770
31/03/2020	1,000	0.10 ▲	10.00	950	1,010	940	859,531	859,531,000
30/03/2020	950	-0.10 ▼	-10.53	1,020	1,010	950	961,210	913,149,500
29/03/2020	1,020	0.00 ■■	0.00	1,060	1,060	1,000	815,468	831,777,360
27/03/2020	1,020	0.00 ■■	0.00	1,060	1,060	1,000	815,468	831,777,360
26/03/2020	1,060	-0.10 ▼	-9.43	1,130	1,140	1,060	706,396	748,779,760
25/03/2020	1,130	0.00 ■■	0.00	1,110	1,170	1,120	468,793	529,736,090
24/03/2020	1,110	0.00 ■■	0.00	1,120	1,130	1,050	1,081,446	1,200,405,060
23/03/2020	1,120	-0.10 ▼	-8.93	1,200	1,200	1,120	1,031,596	1,155,387,520
22/03/2020	1,200	-0.10 ▼	-8.33	1,290	1,290	1,200	1,163,435	1,396,122,000
20/03/2020	1,200	-0.10 ▼	-8.33	1,290	1,290	1,200	1,163,435	1,396,122,000
19/03/2020	1,290	-0.10 ▼	-7.75	1,380	1,470	1,290	3,662,381	4,724,471,490
18/03/2020	1,380	0.10 ▲	7.25	1,290	1,380	1,380	157,243	216,995,340
17/03/2020	1,290	0.10 ▲	7.75	1,210	1,290	1,230	609,838	786,691,020
16/03/2020	1,210	0.07 ▲	5.79	1,140	1,210	1,110	14,479,440	17,520,122,400
14/03/2020	1,140	-0.04 ▼	-3.51	1,180	1,210	1,100	7,498,190	8,547,936,600
13/03/2020	1,140	-0.04 ▼	-3.51	1,180	1,210	1,100	7,498,190	8,547,936,600
12/03/2020	1,180	-0.03 ▼	-2.54	1,210	1,270	1,150	12,191,810	14,386,335,800
11/03/2020	1,210	0.07 ▲	5.79	1,140	1,210	1,120	17,371,670	21,019,720,700
10/03/2020	1,140	0.10 ▲	8.77	1,070	1,140	1,040	1,028,197	1,172,144,580
09/03/2020	1,070	-0.10 ▼	-9.35	1,150	1,130	1,070	770,831	824,789,170
07/03/2020	1,150	0.10 ▲	8.70	1,080	1,150	1,060	1,315,477	1,512,798,550
06/03/2020	1,150	0.10 ▲	8.70	1,080	1,150	1,060	1,315,477	1,512,798,550
05/03/2020	1,080	0.00 ■■	0.00	1,090	1,140	1,080	596,132	643,822,560
04/03/2020	1,090	0.00 ■■	0.00	1,090	1,100	1,060	876,111	954,960,990
03/03/2020	1,090	0.10 ▲	9.17	1,030	1,100	1,040	492,430	536,748,700
02/03/2020	1,030	0.00 ■■	0.00	1,020	1,050	1,000	489,074	503,746,220
28/02/2020	1,020	0.00 ■■	0.00	1,040	1,030	1,000	335,039	341,739,780
27/02/2020	1,040	0.00 ■■	0.00	1,050	1,060	1,030	183,999	191,358,960
26/02/2020	1,050	0.00 ■■	0.00	1,030	1,050	1,000	207,988	218,387,400
25/02/2020	1,030	0.00 ■■	0.00	1,010	1,040	970	238,397	245,548,910
24/02/2020	1,010	-0.10 ▼	-9.90	1,070	1,040	1,000	490,857	495,765,570
21/02/2020	1,070	-0.10 ▼	-9.35	1,130	1,130	1,060	330,754	353,906,780
20/02/2020	1,130	0.00 ■■	0.00	1,090	1,160	1,120	742,505	839,030,650
19/02/2020	1,090	0.10 ▲	9.17	1,020	1,090	1,020	433,358	472,360,220
18/02/2020	1,020	0.00 ■■	0.00	1,010	1,040	1,010	234,505	239,195,100
17/02/2020	1,010	0.00 ■■	0.00	1,010	1,020	1,000	337,082	340,452,820
15/02/2020	1,010	0.00 ■■	0.00	1,020	1,030	1,000	114,350	115,493,500
14/02/2020	1,010	0.00 ■■	0.00	1,020	1,030	1,000	114,350	115,493,500
13/02/2020	1,020	0.00 ■■	0.00	1,030	1,030	1,010	103,333	105,399,660
12/02/2020	1,030	0.00 ■■	0.00	1,010	1,040	1,000	232,301	239,270,030
11/02/2020	1,010	0.00 ■■	0.00	1,000	1,020	990	224,919	227,168,190
10/02/2020	1,000	0.00 ■■	0.00	1,010	1,010	980	267,864	267,864,000
09/02/2020	1,010	0.00 ■■	0.00	1,030	1,040	1,000	189,570	191,465,700
07/02/2020	1,010	0.00 ■■	0.00	1,030	1,040	1,000	189,570	191,465,700
06/02/2020	1,030	0.00 ■■	0.00	990	1,040	980	310,642	319,961,260
05/02/2020	990	0.00 ■■	0.00	980	1,000	960	187,800	185,922,000
04/02/2020	980	0.00 ■■	0.00	990	990	940	214,130	209,847,400
03/02/2020	990	0.00 ■■	0.00	1,020	1,010	950	432,148	427,826,520
02/02/2020	1,020	0.00 ■■	0.00	1,040	1,040	1,010	263,835	269,111,700
31/01/2020	1,020	0.00 ■■	0.00	1,040	1,040	1,010	263,835	269,111,700
30/01/2020	1,040	0.00 ■■	0.00	1,080	1,070	1,030	127,549	132,650,960
29/01/2020	1,080	0.00 ■■	0.00	1,070	1,080	1,050	156,826	169,372,080
28/01/2020	1,080	0.00 ■■	0.00	1,070	1,080	1,050	156,826	169,372,080
27/01/2020	1,080	0.00 ■■	0.00	1,070	1,080	1,050	156,826	169,372,080
26/01/2020	1,080	0.00 ■■	0.00	1,070	1,080	1,050	156,826	169,372,080
24/01/2020	1,080	0.00 ■■	0.00	1,070	1,080	1,050	156,826	169,372,080
23/01/2020	1,080	0.00 ■■	0.00	1,070	1,080	1,050	156,826	169,372,080
22/01/2020	1,080	0.00 ■■	0.00	1,070	1,080	1,050	156,826	169,372,080
21/01/2020	1,070	0.03 ▲	2.80	1,040	1,080	1,030	1,673,880	1,791,051,600
20/01/2020	1,040	0.01 ▲	0.96	1,030	1,050	1,030	856,950	891,228,000
17/01/2020	1,030	0.01 ▲	0.97	1,030	1,050	1,030	1,129,780	1,163,673,400
16/01/2020	1,030	-0.01 ▼	-0.97	1,040	1,060	1,030	2,480,890	2,555,316,700
15/01/2020	1,040	0.01 ▲	0.96	1,030	1,050	1,020	1,056,840	1,099,113,600
14/01/2020	1,050	0.01 ▲	0.95	1,040	1,050	1,040	1,022,600	1,073,730,000
13/01/2020	1,040	0.00 ■■	0.00	1,070	1,090	1,040	388,345	403,878,800
10/01/2020	1,070	0.00 ■■	0.00	1,100	1,110	1,070	148,861	159,281,270
09/01/2020	1,100	0.00 ■■	0.00	1,080	1,110	1,080	209,531	230,484,100
08/01/2020	1,080	0.00 ■■	0.00	1,110	1,120	1,080	519,082	560,608,560
07/01/2020	1,110	0.00 ■■	0.00	1,110	1,140	1,100	257,124	285,407,640
06/01/2020	1,110	0.00 ■■	0.00	1,120	1,140	1,090	254,206	282,168,660
03/01/2020	1,120	0.00 ■■	0.00	1,150	1,180	1,120	255,886	286,592,320
02/01/2020	1,150	0.10 ▲	8.70	1,080	1,150	1,060	357,473	411,093,950
31/12/2019	1,080	0.00 ■■	0.00	1,110	1,130	1,070	379,025	409,347,000
30/12/2019	1,110	-0.10 ▼	-9.01	1,180	1,180	1,100	563,750	625,762,500
28/12/2019	1,180	0.00 ■■	0.00	1,200	1,240	1,170	370,820	437,567,600
27/12/2019	1,180	0.00 ■■	0.00	1,200	1,240	1,170	370,820	437,567,600
26/12/2019	1,200	0.00 ■■	0.00	1,200	1,250	1,170	632,480	758,976,000
25/12/2019	1,200	-0.10 ▼	-8.33	1,280	1,280	1,200	872,772	1,047,326,400
24/12/2019	1,280	0.10 ▲	7.81	1,230	1,300	1,210	837,011	1,071,374,080
23/12/2019	1,230	0.10 ▲	8.13	1,160	1,240	1,180	946,152	1,163,766,960
20/12/2019	1,160	0.07 ▲	6.03	1,090	1,160	1,090	7,132,930	8,274,198,800
19/12/2019	1,090	-0.10 ▼	-9.17	1,170	1,160	1,090	710,618	774,573,620
18/12/2019	1,170	0.00 ■■	0.00	1,120	1,190	1,150	1,191,387	1,393,922,790
17/12/2019	1,120	0.10 ▲	8.93	1,050	1,120	1,090	885,661	991,940,320
16/12/2019	1,050	0.10 ▲	9.52	990	1,050	980	634,324	666,040,200
14/12/2019	990	0.00 ■■	0.00	990	1,000	980	414,630	410,483,700
13/12/2019	990	0.00 ■■	0.00	990	1,000	980	414,630	410,483,700
12/12/2019	990	0.00 ■■	0.00	990	1,000	980	286,847	283,978,530
11/12/2019	990	0.00 ■■	0.00	990	990	970	102,992	101,962,080
10/12/2019	990	0.00 ■■	0.00	990	1,000	980	227,484	225,209,160
09/12/2019	990	0.00 ■■	0.00	1,000	1,000	990	369,088	365,397,120
07/12/2019	1,000	0.00 ■■	0.00	1,000	1,000	990	280,434	280,434,000
06/12/2019	1,000	0.00 ■■	0.00	1,000	1,000	990	280,434	280,434,000
05/12/2019	1,000	0.00 ■■	0.00	1,000	1,010	990	256,590	256,590,000
04/12/2019	1,000	0.00 ■■	0.00	980	0	0	134,807	134,807,000
03/12/2019	980	0.00 ■■	0.00	1,000	1,000	980	134,234	131,549,320
02/12/2019	1,000	0.00 ■■	0.00	1,020	1,020	990	462,758	462,758,000
29/11/2019	1,020	0.00 ■■	0.00	1,020	1,030	1,010	86,863	88,600,260
28/11/2019	1,020	0.00 ■■	0.00	1,030	1,040	1,020	282,686	288,339,720
27/11/2019	1,030	0.00 ■■	0.00	1,030	1,040	1,020	455,619	469,287,570
26/11/2019	1,030	0.00 ■■	0.00	1,030	1,040	1,010	103,083	106,175,490
25/11/2019	1,030	0.00 ■■	0.00	1,030	1,040	1,020	271,783	279,936,490
23/11/2019	1,030	0.00 ■■	0.00	1,050	1,050	1,030	258,966	266,734,980
22/11/2019	1,030	0.00 ■■	0.00	1,050	1,050	1,030	258,966	266,734,980
21/11/2019	1,050	0.00 ■■	0.00	1,050	1,060	1,040	163,300	171,465,000
20/11/2019	1,050	0.00 ■■	0.00	1,050	1,060	1,040	313,078	328,731,900
19/11/2019	1,050	0.00 ■■	0.00	1,060	1,070	1,050	367,325	385,691,250
18/11/2019	1,060	0.00 ■■	0.00	1,050	1,080	1,050	245,861	260,612,660
15/11/2019	1,050	0.00 ■■	0.00	1,070	1,080	1,050	241,757	253,844,850
14/11/2019	1,070	0.00 ■■	0.00	1,080	1,080	1,060	299,361	320,316,270
13/11/2019	1,080	0.00 ■■	0.00	1,070	1,080	1,060	159,776	172,558,080
12/11/2019	1,070	0.00 ■■	0.00	1,080	1,090	1,070	366,836	392,514,520
11/11/2019	1,080	0.00 ■■	0.00	1,060	1,100	1,060	396,654	428,386,320
09/11/2019	1,060	0.00 ■■	0.00	1,070	1,080	1,060	117,722	124,785,320
08/11/2019	1,060	0.00 ■■	0.00	1,070	1,080	1,060	117,722	124,785,320
07/11/2019	1,070	0.00 ■■	0.00	1,070	1,090	1,060	118,880	127,201,600
06/11/2019	1,070	0.00 ■■	0.00	1,080	1,100	1,070	143,308	153,339,560
05/11/2019	1,080	0.00 ■■	0.00	1,100	1,100	1,070	180,627	195,077,160
04/11/2019	1,120	0.00 ■■	0.00	1,130	1,130	1,110	191,114	214,047,680
01/11/2019	1,120	0.00 ■■	0.00	1,130	1,130	1,110	191,114	214,047,680
31/10/2019	1,130	0.00 ■■	0.00	1,130	1,140	1,120	176,377	199,306,010
30/10/2019	1,130	0.00 ■■	0.00	1,130	1,150	1,120	280,438	316,894,940
29/10/2019	1,130	0.00 ■■	0.00	1,140	1,160	1,130	183,891	207,796,830
28/10/2019	1,140	0.00 ■■	0.00	1,140	1,150	1,130	81,647	93,077,580
25/10/2019	1,140	0.00 ■■	0.00	1,150	1,160	1,140	97,229	110,841,060
24/10/2019	1,150	0.00 ■■	0.00	1,160	1,190	1,150	114,637	131,832,550
23/10/2019	1,160	0.00 ■■	0.00	1,150	1,200	1,140	651,144	755,327,040
22/10/2019	1,150	0.00 ■■	0.00	1,130	1,160	1,130	322,146	370,467,900
21/10/2019	1,130	0.00 ■■	0.00	1,120	1,150	1,120	509,333	575,546,290
18/10/2019	1,120	0.00 ■■	0.00	1,110	1,140	1,100	228,334	255,734,080
17/10/2019	1,110	0.00 ■■	0.00	1,120	1,120	1,100	105,441	117,039,510
16/10/2019	1,120	0.00 ■■	0.00	1,140	1,130	1,100	118,982	133,259,840
15/10/2019	1,140	0.00 ■■	0.00	1,120	1,140	1,110	82,451	93,994,140
14/10/2019	1,120	0.00 ■■	0.00	1,080	1,150	1,080	303,462	339,877,440
11/10/2019	1,080	0.00 ■■	0.00	1,090	1,090	1,060	186,229	201,127,320
10/10/2019	1,090	0.00 ■■	0.00	1,100	1,100	1,070	156,825	170,939,250
09/10/2019	1,100	0.00 ■■	0.00	1,130	1,130	1,100	320,794	352,873,400
08/10/2019	1,130	0.00 ■■	0.00	1,160	1,160	1,100	713,122	805,827,860
07/10/2019	1,160	0.00 ■■	0.00	1,140	1,200	1,140	368,895	427,918,200
04/10/2019	1,140	0.10 ▲	8.77	1,070	1,140	1,080	359,065	409,334,100
03/10/2019	1,070	-0.10 ▼	-9.35	1,120	1,120	1,050	1,274,557	1,363,775,990
02/10/2019	1,120	0.00 ■■	0.00	1,140	1,140	1,110	220,898	247,405,760
01/10/2019	1,140	0.00 ■■	0.00	1,160	1,160	1,140	218,129	248,667,060
30/09/2019	1,160	-0.10 ▼	-8.62	1,210	1,210	1,160	294,133	341,194,280
27/09/2019	1,210	0.00 ■■	0.00	1,210	1,210	1,190	125,472	151,821,120
26/09/2019	1,210	0.00 ■■	0.00	1,220	1,220	1,210	92,090	111,428,900
25/09/2019	1,220	0.00 ■■	0.00	1,220	1,230	1,210	177,627	216,704,940
24/09/2019	1,220	0.00 ■■	0.00	1,220	1,230	1,210	272,267	332,165,740
23/09/2019	1,220	0.00 ■■	0.00	1,230	1,230	1,210	106,557	129,999,540
20/09/2019	1,230	0.00 ■■	0.00	1,230	1,240	1,220	128,045	157,495,350
19/09/2019	1,230	0.00 ■■	0.00	1,230	1,230	1,210	190,380	234,167,400
18/09/2019	1,230	0.00 ■■	0.00	1,240	1,240	1,220	90,219	110,969,370
17/09/2019	1,240	0.00 ■■	0.00	1,240	1,240	1,200	396,834	492,074,160
16/09/2019	1,240	0.00 ■■	0.00	1,270	1,260	1,230	275,670	341,830,800
13/09/2019	1,270	0.00 ■■	0.00	1,280	1,290	1,250	277,897	352,929,190
12/09/2019	1,280	0.00 ■■	0.00	1,300	1,310	1,280	169,302	216,706,560
11/09/2019	1,300	0.00 ■■	0.00	1,330	1,320	1,290	138,828	180,476,400
10/09/2019	1,330	0.00 ■■	0.00	1,350	1,340	1,310	1,074,520	1,429,111,600
09/09/2019	1,350	0.00 ■■	0.00	1,360	1,360	1,340	168,929	228,054,150
06/09/2019	1,360	0.00 ■■	0.00	1,350	1,360	1,330	558,849	760,034,640
05/09/2019	1,350	0.00 ■■	0.00	1,350	1,350	1,340	304,238	410,721,300
04/09/2019	1,350	0.00 ■■	0.00	1,350	1,350	1,330	99,361	134,137,350
03/09/2019	1,350	0.00 ■■	0.00	1,360	1,360	1,340	874,975	1,181,216,250
30/08/2019	1,360	0.00 ■■	0.00	1,350	1,360	1,340	41,703	56,716,080
29/08/2019	1,350	0.00 ■■	0.00	1,350	1,360	1,340	185,426	250,325,100
28/08/2019	1,350	0.00 ■■	0.00	1,360	1,360	1,340	79,596	107,454,600
27/08/2019	1,360	0.00 ■■	0.00	1,360	1,360	1,340	272,514	370,619,040
26/08/2019	1,360	0.00 ■■	0.00	1,350	1,370	1,340	176,346	239,830,560
23/08/2019	1,350	0.00 ■■	0.00	1,350	1,350	1,340	81,539	110,077,650
22/08/2019	1,350	0.00 ■■	0.00	1,360	1,360	1,350	42,274	57,069,900
21/08/2019	1,360	0.00 ■■	0.00	1,360	1,360	1,350	78,067	106,171,120
20/08/2019	1,360	0.00 ■■	0.00	1,360	1,360	1,350	35,644	48,475,840
19/08/2019	1,360	0.00 ■■	0.00	1,360	1,360	1,350	68,429	93,063,440
16/08/2019	1,360	0.00 ■■	0.00	1,370	1,370	1,350	126,155	171,570,800
15/08/2019	1,370	0.00 ■■	0.00	1,360	1,370	1,350	131,782	180,541,340
14/08/2019	1,360	0.00 ■■	0.00	1,370	1,370	1,360	134,777	183,296,720
13/08/2019	1,370	0.00 ■■	0.00	1,370	1,380	1,360	113,717	155,792,290
12/08/2019	1,370	0.00 ■■	0.00	1,370	1,380	1,360	211,069	289,164,530
09/08/2019	1,370	0.00 ■■	0.00	1,370	1,380	1,360	109,446	149,941,020
08/08/2019	1,370	0.00 ■■	0.00	1,370	1,390	1,360	159,746	218,852,020
07/08/2019	1,370	0.00 ■■	0.00	1,370	1,390	1,370	204,074	279,581,380
06/08/2019	1,370	0.00 ■■	0.00	1,380	1,380	1,360	134,482	184,240,340
05/08/2019	1,380	0.00 ■■	0.00	1,370	1,400	1,360	252,532	348,494,160
02/08/2019	1,370	0.00 ■■	0.00	1,380	1,370	1,360	128,222	175,664,140
01/08/2019	1,380	0.00 ■■	0.00	1,390	1,380	1,370	121,329	167,434,020
31/07/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,370	225,881	313,974,590
30/07/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,370	83,490	116,051,100
29/07/2019	1,390	0.00 ■■	0.00	1,390	1,400	1,370	159,713	222,001,070
26/07/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,380	75,860	105,445,400
25/07/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,370	100,436	139,606,040
24/07/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,380	249,690	347,069,100
23/07/2019	1,390	0.00 ■■	0.00	1,400	1,400	1,380	193,001	268,271,390
22/07/2019	1,400	0.00 ■■	0.00	1,410	1,410	1,390	307,460	430,444,000
19/07/2019	1,410	0.00 ■■	0.00	1,390	1,410	1,390	318,038	448,433,580
18/07/2019	1,390	0.00 ■■	0.00	1,390	1,400	1,380	269,360	374,410,400
17/07/2019	1,390	0.00 ■■	0.00	1,390	1,400	1,380	171,760	238,746,400
16/07/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,380	89,447	124,331,330
15/07/2019	1,390	0.00 ■■	0.00	1,380	1,390	1,370	100,174	139,241,860
12/07/2019	1,380	0.00 ■■	0.00	1,400	1,400	1,380	151,180	208,628,400
11/07/2019	1,400	0.00 ■■	0.00	1,390	1,400	1,380	172,121	240,969,400
10/07/2019	1,390	0.00 ■■	0.00	1,390	1,400	1,380	133,913	186,139,070
09/07/2019	1,390	0.00 ■■	0.00	1,370	1,400	1,370	307,191	426,995,490
08/07/2019	1,370	0.00 ■■	0.00	1,380	1,380	1,370	40,273	55,174,010
05/07/2019	1,380	0.00 ■■	0.00	1,390	1,400	1,370	84,896	117,156,480
04/07/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,370	45,963	63,888,570
03/07/2019	1,390	0.00 ■■	0.00	1,400	1,400	1,370	39,382	54,740,980
02/07/2019	1,400	0.00 ■■	0.00	1,390	1,400	1,360	366,956	513,738,400
01/07/2019	1,390	0.00 ■■	0.00	1,390	1,400	1,380	108,045	150,182,550
28/06/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,370	116,171	161,477,690
27/06/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,380	95,071	132,148,690
26/06/2019	1,390	0.00 ■■	0.00	1,400	1,410	1,390	153,038	212,722,820
25/06/2019	1,400	0.00 ■■	0.00	1,400	1,410	1,390	240,739	337,034,600
24/06/2019	1,400	0.00 ■■	0.00	1,400	1,440	1,400	307,361	430,305,400
21/06/2019	1,400	0.00 ■■	0.00	1,400	1,410	1,390	60,910	85,274,000
20/06/2019	1,400	0.00 ■■	0.00	1,410	1,420	1,390	141,789	198,504,600
19/06/2019	1,410	0.00 ■■	0.00	1,400	1,420	1,400	383,337	540,505,170
18/06/2019	1,400	0.00 ■■	0.00	1,400	1,410	1,390	243,629	341,080,600
17/06/2019	1,400	0.00 ■■	0.00	1,390	1,400	1,380	175,515	245,721,000
16/06/2019	1,390	0.00 ■■	0.00	1,400	1,420	1,390	199,372	277,127,080
14/06/2019	1,390	0.00 ■■	0.00	1,400	1,420	1,390	199,372	277,127,080
13/06/2019	1,400	0.00 ■■	0.00	1,400	1,430	1,400	454,218	635,905,200
11/06/2019	1,430	0.00 ■■	0.00	1,390	1,440	1,390	485,459	694,206,370
10/06/2019	1,390	0.00 ■■	0.00	1,370	1,400	1,370	209,201	290,789,390
09/06/2019	1,370	0.00 ■■	0.00	1,370	1,370	1,350	74,970	102,708,900
07/06/2019	1,370	0.00 ■■	0.00	1,370	1,370	1,350	74,970	102,708,900
06/06/2019	1,370	0.00 ■■	0.00	1,370	1,370	1,340	112,794	154,527,780
05/06/2019	1,370	0.00 ■■	0.00	1,360	1,370	1,350	129,635	177,599,950
04/06/2019	1,360	0.00 ■■	0.00	1,380	1,380	1,350	204,208	277,722,880
03/06/2019	1,380	0.00 ■■	0.00	1,380	1,380	1,350	283,322	390,984,360
02/06/2019	1,380	0.00 ■■	0.00	1,390	1,390	1,380	216,428	298,670,640
31/05/2019	1,380	0.00 ■■	0.00	1,390	1,390	1,380	216,428	298,670,640
30/05/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,370	377,181	524,281,590
29/05/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,370	96,415	134,016,850
28/05/2019	1,390	0.00 ■■	0.00	1,380	1,400	1,370	114,844	159,633,160
27/05/2019	1,380	0.00 ■■	0.00	1,390	1,390	1,370	67,190	92,722,200
26/05/2019	1,390	0.00 ■■	0.00	1,400	1,400	1,380	176,820	245,779,800
24/05/2019	1,390	0.00 ■■	0.00	1,400	1,400	1,380	176,820	245,779,800
23/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,380	259,670	363,538,000
22/05/2019	1,400	0.00 ■■	0.00	1,410	1,420	1,400	122,866	172,012,400
21/05/2019	1,410	0.00 ■■	0.00	1,420	1,420	1,400	121,495	171,307,950
20/05/2019	1,420	0.00 ■■	0.00	1,410	1,430	1,400	249,197	353,859,740
19/05/2019	1,410	0.00 ■■	0.00	1,430	1,440	1,410	187,428	264,273,480
17/05/2019	1,410	0.00 ■■	0.00	1,430	1,440	1,410	187,428	264,273,480
16/05/2019	1,430	0.00 ■■	0.00	1,440	1,460	1,430	447,591	640,055,130
15/05/2019	1,440	0.00 ■■	0.00	1,420	1,460	1,420	180,747	260,275,680
14/05/2019	1,420	0.00 ■■	0.00	1,420	1,430	1,410	413,297	586,881,740
13/05/2019	1,420	0.00 ■■	0.00	1,440	1,450	1,420	511,999	727,038,580
12/05/2019	1,440	0.00 ■■	0.00	1,450	1,480	1,440	534,731	770,012,640
10/05/2019	1,440	0.00 ■■	0.00	1,450	1,480	1,440	534,731	770,012,640
09/05/2019	1,450	-0.10 ▼	-6.90	1,500	1,540	1,450	382,261	554,278,450
08/05/2019	1,500	0.10 ▲	6.67	1,420	1,500	1,420	901,370	1,352,055,000
07/05/2019	1,420	0.00 ■■	0.00	1,380	1,420	1,370	376,792	535,044,640
06/05/2019	1,360	0.00 ■■	0.00	1,400	1,390	1,350	203,644	276,955,840
05/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,380	123,837	173,371,800
03/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,380	123,837	173,371,800
02/05/2019	1,400	0.00 ■■	0.00	1,410	1,400	1,380	146,851	205,591,400
01/05/2019	1,410	0.00 ■■	0.00	1,420	1,410	1,380	425,787	600,359,670
30/04/2019	1,410	0.00 ■■	0.00	1,420	1,410	1,380	425,787	600,359,670
29/04/2019	1,410	0.00 ■■	0.00	1,420	1,410	1,380	425,787	600,359,670
28/04/2019	1,410	0.00 ■■	0.00	1,420	1,410	1,380	425,787	600,359,670
26/04/2019	1,410	0.00 ■■	0.00	1,420	1,410	1,380	425,787	600,359,670
25/04/2019	1,420	0.00 ■■	0.00	1,420	1,430	1,400	66,145	93,925,900
24/04/2019	1,420	0.00 ■■	0.00	1,410	1,420	1,400	114,238	162,217,960
23/04/2019	1,410	0.00 ■■	0.00	1,410	1,410	1,390	97,380	137,305,800
22/04/2019	1,410	0.00 ■■	0.00	1,420	1,430	1,400	185,092	260,979,720
21/04/2019	1,420	0.00 ■■	0.00	1,410	1,430	1,410	70,308	99,837,360
19/04/2019	1,420	0.00 ■■	0.00	1,410	1,430	1,410	70,308	99,837,360
18/04/2019	1,410	0.00 ■■	0.00	1,410	1,430	1,400	253,184	356,989,440
17/04/2019	1,410	0.00 ■■	0.00	1,430	1,440	1,410	115,831	163,321,710
16/04/2019	1,430	0.00 ■■	0.00	1,450	1,450	1,430	101,783	145,549,690
15/04/2019	1,450	0.00 ■■	0.00	1,440	1,460	1,430	162,020	234,929,000
12/04/2019	1,450	0.00 ■■	0.00	1,440	1,460	1,430	162,020	234,929,000
11/04/2019	1,440	0.00 ■■	0.00	1,440	1,480	1,440	545,184	785,064,960
10/04/2019	1,440	0.00 ■■	0.00	1,450	1,450	1,440	95,492	137,508,480
09/04/2019	1,450	0.00 ■■	0.00	1,440	1,460	1,440	117,482	170,348,900
08/04/2019	1,440	0.00 ■■	0.00	1,450	1,470	1,440	131,931	189,980,640
05/04/2019	1,450	0.00 ■■	0.00	1,470	1,480	1,450	169,249	245,411,050
04/04/2019	1,470	0.00 ■■	0.00	1,450	1,470	1,430	550,744	809,593,680
03/04/2019	1,450	0.00 ■■	0.00	1,440	1,460	1,430	280,063	406,091,350
02/04/2019	1,440	0.00 ■■	0.00	1,420	1,460	1,440	346,723	499,281,120
01/04/2019	1,420	0.00 ■■	0.00	1,420	1,440	1,410	169,528	240,729,760
30/03/2019	1,550	-0.01 ▼	-0.65	1,560	1,550	1,520	2,126,060	3,295,393,000
29/03/2019	1,420	0.00 ■■	0.00	1,440	1,440	1,420	179,863	255,405,460
28/03/2019	1,440	0.00 ■■	0.00	1,450	1,450	1,430	119,227	171,686,880
27/03/2019	1,450	0.00 ■■	0.00	1,440	1,460	1,430	63,660	92,307,000
26/03/2019	1,440	0.00 ■■	0.00	1,440	1,450	1,430	105,974	152,602,560
25/03/2019	1,440	0.00 ■■	0.00	1,460	1,460	1,420	165,539	238,376,160
22/03/2019	1,460	0.00 ■■	0.00	1,490	1,490	1,460	198,625	289,992,500
21/03/2019	1,490	0.00 ■■	0.00	1,490	1,520	1,490	448,267	667,917,830
20/03/2019	1,490	0.00 ■■	0.00	1,500	1,500	1,480	137,311	204,593,390
19/03/2019	1,500	0.00 ■■	0.00	1,490	1,540	1,490	536,553	804,829,500
18/03/2019	1,490	0.00 ■■	0.00	1,520	1,520	1,480	291,985	435,057,650
15/03/2019	1,520	0.00 ■■	0.00	1,520	1,540	1,480	438,212	666,082,240
14/03/2019	1,520	0.10 ▲	6.58	1,470	1,530	1,460	312,138	474,449,760
13/03/2019	1,470	0.00 ■■	0.00	1,470	1,480	1,450	163,011	239,626,170
12/03/2019	1,470	0.00 ■■	0.00	1,430	1,480	1,460	307,416	451,901,520
11/03/2019	1,430	0.00 ■■	0.00	1,450	1,460	1,420	222,600	318,318,000
08/03/2019	1,450	-0.10 ▼	-6.90	1,500	1,490	1,450	325,833	472,457,850
07/03/2019	1,500	0.00 ■■	0.00	1,520	1,540	1,500	533,143	799,714,500
06/03/2019	1,520	0.00 ■■	0.00	1,500	1,570	1,510	416,724	633,420,480
05/03/2019	1,500	0.10 ▲	6.67	1,410	1,500	1,410	817,854	1,226,781,000
04/03/2019	1,410	0.00 ■■	0.00	1,420	1,430	1,400	293,709	414,129,690
01/03/2019	1,420	0.00 ■■	0.00	1,410	1,420	1,400	125,647	178,418,740
28/02/2019	1,410	0.00 ■■	0.00	1,420	1,440	1,400	165,388	233,197,080
27/02/2019	1,420	0.00 ■■	0.00	1,420	1,420	1,400	142,100	201,782,000
26/02/2019	1,420	0.00 ■■	0.00	1,430	1,430	1,410	291,277	413,613,340
25/02/2019	1,430	0.00 ■■	0.00	1,410	1,440	1,400	529,931	757,801,330
22/02/2019	1,410	0.00 ■■	0.00	1,410	1,410	1,390	228,825	322,643,250
21/02/2019	1,410	0.00 ■■	0.00	1,410	1,410	1,380	145,912	205,735,920
20/02/2019	1,410	0.00 ■■	0.00	1,400	1,410	1,390	401,795	566,530,950
19/02/2019	1,400	-0.10 ▼	-7.14	1,460	1,460	1,400	258,738	362,233,200
18/02/2019	1,460	0.00 ■■	0.00	1,450	1,510	1,450	700,894	1,023,305,240
15/02/2019	1,450	0.00 ■■	0.00	1,480	1,480	1,450	208,164	301,837,800
14/02/2019	1,480	0.00 ■■	0.00	1,500	1,530	1,480	462,883	685,066,840
13/02/2019	1,500	0.10 ▲	6.67	1,440	1,510	1,440	899,649	1,349,473,500
12/02/2019	1,440	0.00 ■■	0.00	1,410	1,450	1,410	358,412	516,113,280
11/02/2019	1,410	0.00 ■■	0.00	1,400	1,410	1,390	339,428	478,593,480
01/02/2019	1,400	0.00 ■■	0.00	1,380	1,400	1,340	247,096	345,934,400
31/01/2019	1,380	0.00 ■■	0.00	1,390	1,380	1,370	80,481	111,063,780
30/01/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,360	223,357	310,466,230
29/01/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,360	159,031	221,053,090
28/01/2019	1,390	0.00 ■■	0.00	1,400	1,400	1,360	262,228	364,496,920
25/01/2019	1,400	0.00 ■■	0.00	1,390	1,400	1,370	107,655	150,717,000
24/01/2019	1,390	0.00 ■■	0.00	1,400	1,400	1,370	227,351,000	316,017,890,000
23/01/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,360	355,944,000	498,321,600,000
22/01/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,370	156,856,000	219,598,400,000
21/01/2019	1,400	-0.02 ▼	-1.43	1,420	1,410	1,380	2,342,050	3,278,870,000
19/01/2019	1,330	-0.07 ▼	-5.26	1,400	1,430	1,400	101,020	134,356,600
18/01/2019	1,420	0.02 ▲	1.41	1,400	1,430	1,400	5,454,450	7,745,319,000
17/01/2019	1,400	-0.01 ▼	-0.71	1,400	1,400	1,380	5,875,030	8,225,042,000
16/01/2019	1,400	-0.02 ▼	-1.43	1,420	1,420	1,390	1,464,580	2,050,412,000
15/01/2019	1,420	-0.01 ▼	-0.70	1,420	1,420	1,390	2,314,180	3,286,135,600
14/01/2019	1,420	-0.02 ▼	-1.41	1,440	1,440	1,410	1,390,040	1,973,856,800
11/01/2019	1,440	-0.01 ▼	-0.69	1,440	1,440	1,420	982,280	1,414,483,200
10/01/2019	1,440	0.01 ▲	0.69	1,430	1,440	1,400	2,329,480	3,354,451,200
09/01/2019	1,430	-0.01 ▼	-0.70	1,440	1,440	1,410	4,092,950	5,852,918,500
08/01/2019	1,440	-0.01 ▼	-0.69	1,450	1,440	1,410	1,311,230	1,888,171,200
07/01/2019	1,450	0.02 ▲	1.38	1,430	1,450	1,400	1,883,620	2,731,249,000
04/01/2019	1,430	-0.03 ▼	-2.10	1,460	1,440	1,390	3,306,460	4,728,237,800
03/01/2019	1,460	-0.02 ▼	-1.37	1,480	1,480	1,420	1,915,350	2,796,411,000
02/01/2019	1,480	0.02 ▲	1.35	1,460	1,490	1,430	1,536,900	2,274,612,000
29/12/2018	1,460	-0.10 ▼	-6.85	1,560	1,560	1,460	2,257,590	3,296,081,400
28/12/2018	1,460	-0.10 ▼	-6.85	1,560	1,560	1,460	2,257,590	3,296,081,400
27/12/2018	1,560	0.02 ▲	1.28	1,540	1,570	1,530	1,945,320	3,034,699,200
26/12/2018	1,540	-0.01 ▼	-0.65	1,550	1,550	1,520	783,810	1,207,067,400
25/12/2018	1,550	-0.02 ▼	-1.29	1,570	1,560	1,500	2,229,740	3,456,097,000
24/12/2018	1,570	-0.01 ▼	-0.64	1,580	1,590	1,560	749,230	1,176,291,100
22/12/2018	1,580	-0.01 ▼	-0.63	1,580	1,580	1,560	556,800	879,744,000
21/12/2018	1,580	-0.01 ▼	-0.63	1,580	1,580	1,560	556,800	879,744,000
20/12/2018	1,580	0.01 ▲	0.63	1,570	1,580	1,540	1,232,970	1,948,092,600
19/12/2018	1,570	-0.01 ▼	-0.64	1,580	1,590	1,560	1,760,440	2,763,890,800
18/12/2018	1,580	-0.01 ▼	-0.63	1,580	1,590	1,560	1,225,620	1,936,479,600
17/12/2018	1,580	0.01 ▲	0.63	1,570	1,600	1,560	1,175,080	1,856,626,400
16/12/2018	1,570	-0.04 ▼	-2.55	1,610	1,610	1,570	1,804,740	2,833,441,800
14/12/2018	1,570	-0.04 ▼	-2.55	1,610	1,610	1,570	1,804,740	2,833,441,800
13/12/2018	1,610	0.02 ▲	1.24	1,590	1,620	1,590	2,316,490	3,729,548,900
12/12/2018	1,590	-0.01 ▼	-0.63	1,600	1,620	1,590	1,348,380	2,143,924,200
11/12/2018	1,600	0.01 ▲	0.63	1,590	1,620	1,580	1,860,690	2,977,104,000
10/12/2018	1,590	0.02 ▲	1.26	1,570	1,630	1,560	2,963,140	4,711,392,600
07/12/2018	1,570	0.01 ▲	0.64	1,560	1,580	1,540	2,404,040	3,774,342,800
06/12/2018	1,560	0.02 ▲	1.28	1,540	1,560	1,460	3,823,940	5,965,346,400
05/12/2018	1,540	-0.01 ▼	-0.65	1,540	1,540	1,510	2,109,780	3,249,061,200
04/12/2018	1,540	-0.01 ▼	-0.65	1,550	1,550	1,520	1,290,820	1,987,862,800
03/12/2018	1,550	-0.01 ▼	-0.65	1,550	1,560	1,520	2,687,990	4,166,384,500
30/11/2018	1,550	-0.01 ▼	-0.65	1,560	1,550	1,520	2,126,060	3,295,393,000
29/11/2018	1,560	-0.01 ▼	-0.64	1,560	1,570	1,520	2,026,660	3,161,589,600
28/11/2018	1,560	-0.02 ▼	-1.28	1,580	1,580	1,530	3,194,970	4,984,153,200
27/11/2018	1,580	-0.01 ▼	-0.63	1,590	1,580	1,550	3,712,590	5,865,892,200
26/11/2018	1,590	0.01 ▲	0.63	1,580	1,590	1,570	1,393,710	2,215,998,900
25/11/2018	1,580	-0.02 ▼	-1.27	1,600	1,600	1,570	1,274,090	2,013,062,200
23/11/2018	1,580	-0.02 ▼	-1.27	1,600	1,600	1,570	1,274,090	2,013,062,200
22/11/2018	1,600	-0.01 ▼	-0.63	1,610	1,610	1,580	1,291,830	2,066,928,000
21/11/2018	1,610	0.01 ▲	0.62	1,600	1,610	1,580	410,670	661,178,700
20/11/2018	1,600	-0.01 ▼	-0.63	1,600	1,600	1,570	1,051,850	1,682,960,000
19/11/2018	1,600	0.03 ▲	1.88	1,570	1,670	1,590	6,668,960	10,670,336,000
16/11/2018	1,570	0.01 ▲	0.64	1,560	1,570	1,540	2,067,080	3,245,315,600
15/11/2018	1,560	-0.01 ▼	-0.64	1,560	1,580	1,540	2,076,790	3,239,792,400
14/11/2018	1,560	-0.03 ▼	-1.92	1,590	1,590	1,560	687,260	1,072,125,600
13/11/2018	1,590	-0.01 ▼	-0.63	1,600	1,590	1,550	1,481,390	2,355,410,100
12/11/2018	1,600	-0.02 ▼	-1.25	1,600	1,600	1,580	1,240,050	1,984,080,000
11/11/2018	1,600	-0.02 ▼	-1.25	1,620	1,610	1,580	1,507,370	2,411,792,000
09/11/2018	1,600	-0.02 ▼	-1.25	1,620	1,610	1,580	1,507,370	2,411,792,000
08/11/2018	1,620	0.01 ▲	0.62	1,610	1,640	1,590	2,908,540	4,711,834,800
07/11/2018	1,610	-0.01 ▼	-0.62	1,620	1,610	1,590	2,015,640	3,245,180,400
06/11/2018	1,620	-0.01 ▼	-0.62	1,620	1,630	1,600	1,255,580	2,034,039,600
05/11/2018	1,620	-0.01 ▼	-0.62	1,620	1,630	1,600	2,507,970	4,062,911,400
02/11/2018	1,620	-0.01 ▼	-0.62	1,620	1,620	1,600	1,477,160	2,392,999,200
01/11/2018	1,620	-0.01 ▼	-0.62	1,630	1,630	1,580	1,519,820	2,462,108,400
31/10/2018	1,630	-0.01 ▼	-0.61	1,640	1,720	1,600	2,074,530	3,381,483,900
30/10/2018	1,640	0.01 ▲	0.61	1,630	1,640	1,600	1,868,950	3,065,078,000
29/10/2018	1,630	0.02 ▲	1.23	1,610	1,630	1,590	1,737,770	2,832,565,100
28/10/2018	1,610	-0.01 ▼	-0.62	1,610	1,630	1,580	2,235,890	3,599,782,900
26/10/2018	1,610	-0.01 ▼	-0.62	1,610	1,630	1,580	2,235,890	3,599,782,900
25/10/2018	1,610	-0.02 ▼	-1.24	1,630	1,610	1,540	3,255,270	5,240,984,700
24/10/2018	1,630	-0.05 ▼	-3.07	1,680	1,660	1,600	2,893,580	4,716,535,400
23/10/2018	1,680	-0.03 ▼	-1.79	1,710	1,690	1,610	3,994,470	6,710,709,600
22/10/2018	1,710	-0.01 ▼	-0.58	1,720	1,710	1,680	2,018,320	3,451,327,200
21/10/2018	1,720	0.01 ▲	0.58	1,710	1,720	1,670	1,818,020	3,126,994,400
19/10/2018	1,720	0.01 ▲	0.58	1,710	1,720	1,670	1,818,020	3,126,994,400
18/10/2018	1,710	-0.02 ▼	-1.17	1,730	1,720	1,690	885,150	1,513,606,500
17/10/2018	1,730	0.02 ▲	1.16	1,710	1,740	1,710	2,526,100	4,370,153,000
16/10/2018	1,710	0.01 ▲	0.58	1,700	1,710	1,690	951,230	1,626,603,300
15/10/2018	1,700	-0.02 ▼	-1.18	1,720	1,720	1,680	2,533,540	4,307,018,000
12/10/2018	1,720	0.02 ▲	1.16	1,700	1,720	1,660	2,652,580	4,562,437,600
11/10/2018	1,700	-0.10 ▼	-5.88	1,800	1,770	1,680	7,747,900	13,171,430,000
10/10/2018	1,800	-0.01 ▼	-0.56	1,800	1,820	1,770	4,939,450	8,891,010,000
09/10/2018	1,800	-0.01 ▼	-0.56	1,800	1,810	1,780	2,504,650	4,508,370,000
08/10/2018	1,800	-0.01 ▼	-0.56	1,800	1,820	1,790	1,501,570	2,702,826,000
07/10/2018	1,800	0.01 ▲	0.56	1,800	1,840	1,800	4,569,610	8,225,298,000
05/10/2018	1,800	0.01 ▲	0.56	1,800	1,840	1,800	4,569,610	8,225,298,000
04/10/2018	1,800	-0.01 ▼	-0.56	1,810	1,820	1,800	1,742,580	3,136,644,000
03/10/2018	1,810	-0.01 ▼	-0.55	1,820	1,820	1,800	3,083,330	5,580,827,300
02/10/2018	1,820	-0.01 ▼	-0.55	1,830	1,840	1,810	3,419,850	6,224,127,000
01/10/2018	1,830	-0.01 ▼	-0.55	1,830	1,870	1,820	4,902,480	8,971,538,400
30/09/2018	1,830	-0.01 ▼	-0.55	1,830	1,850	1,820	2,593,490	4,746,086,700
28/09/2018	1,830	-0.01 ▼	-0.55	1,830	1,850	1,820	2,593,490	4,746,086,700
27/09/2018	1,830	-0.03 ▼	-1.64	1,860	1,860	1,830	2,071,810	3,791,412,300
26/09/2018	1,860	0.06 ▲	3.23	1,800	1,890	1,810	8,549,550	15,902,163,000
25/09/2018	1,800	0.01 ▲	0.56	1,800	1,820	1,800	2,573,750	4,632,750,000
24/09/2018	1,800	0.01 ▲	0.56	1,800	1,810	1,790	3,598,100	6,476,580,000
23/09/2018	1,800	-0.01 ▼	-0.56	1,810	1,830	1,800	3,439,070	6,190,326,000
21/09/2018	1,800	-0.01 ▼	-0.56	1,810	1,830	1,800	3,439,070	6,190,326,000
20/09/2018	1,810	0.01 ▲	0.55	1,810	1,840	1,810	1,811,040	3,277,982,400
19/09/2018	1,810	0.01 ▲	0.55	1,810	1,830	1,800	1,959,280	3,546,296,800
18/09/2018	1,810	-0.01 ▼	-0.55	1,810	1,820	1,790	2,423,740	4,386,969,400
17/09/2018	1,810	-0.03 ▼	-1.66	1,840	1,850	1,810	1,204,620	2,180,362,200
14/09/2018	1,840	0.01 ▲	0.54	1,840	1,870	1,840	2,135,340	3,929,025,600
13/09/2018	1,840	0.03 ▲	1.63	1,810	1,890	1,800	5,022,190	9,240,829,600
12/09/2018	1,810	0.01 ▲	0.55	1,800	1,820	1,790	2,724,840	4,931,960,400
11/09/2018	1,800	-0.01 ▼	-0.56	1,810	1,810	1,790	1,564,300	2,815,740,000
10/09/2018	1,810	-0.01 ▼	-0.55	1,820	1,820	1,800	1,057,690	1,914,418,900
07/09/2018	1,820	0.01 ▲	0.55	1,810	1,820	1,790	2,398,850	4,365,907,000
06/09/2018	1,810	0.01 ▲	0.55	1,800	1,820	1,790	1,839,730	3,329,911,300
05/09/2018	1,800	-0.01 ▼	-0.56	1,810	1,820	1,780	4,533,670	8,160,606,000
04/09/2018	1,810	-0.02 ▼	-1.10	1,830	1,830	1,800	4,505,910	8,155,697,100
02/09/2018	1,830	-0.01 ▼	-0.55	1,830	1,840	1,820	2,535,740	4,640,404,200
31/08/2018	1,830	-0.01 ▼	-0.55	1,830	1,840	1,820	2,535,740	4,640,404,200
30/08/2018	1,830	0.01 ▲	0.55	1,830	1,860	1,810	5,700,910	10,432,665,300
29/08/2018	1,830	0.01 ▲	0.55	1,830	1,850	1,810	4,315,050	7,896,541,500
28/08/2018	1,830	-0.01 ▼	-0.55	1,830	1,860	1,810	2,877,140	5,265,166,200
27/08/2018	1,830	-0.06 ▼	-3.28	1,890	1,900	1,830	7,408,600	13,557,738,000
24/08/2018	1,890	-0.03 ▼	-1.59	1,920	1,920	1,890	1,329,090	2,511,980,100
23/08/2018	1,920	0.03 ▲	1.56	1,890	1,920	1,890	2,191,640	4,207,948,800
22/08/2018	1,890	-0.01 ▼	-0.53	1,900	1,910	1,890	3,113,010	5,883,588,900
21/08/2018	1,900	-0.01 ▼	-0.53	1,910	1,920	1,890	2,259,250	4,292,575,000
20/08/2018	1,910	-0.01 ▼	-0.52	1,910	1,930	1,890	2,250,430	4,298,321,300
17/08/2018	1,910	-0.03 ▼	-1.57	1,940	1,950	1,910	2,112,370	4,034,626,700
16/08/2018	1,940	-0.01 ▼	-0.52	1,950	1,940	1,910	1,229,480	2,385,191,200
15/08/2018	1,950	0.01 ▲	0.51	1,940	1,960	1,920	1,651,220	3,219,879,000
14/08/2018	1,940	0.02 ▲	1.03	1,940	1,980	1,940	2,456,340	4,765,299,600
13/08/2018	1,940	-0.01 ▼	-0.52	1,950	1,950	1,930	2,080,260	4,035,704,400
10/08/2018	1,950	0.01 ▲	0.51	1,940	1,950	1,910	2,402,730	4,685,323,500
09/08/2018	1,940	-0.01 ▼	-0.52	1,950	1,960	1,930	2,131,610	4,135,323,400
08/08/2018	1,950	0.01 ▲	0.51	1,940	1,970	1,940	2,568,060	5,007,717,000
07/08/2018	1,940	-0.01 ▼	-0.52	1,950	1,960	1,930	2,461,040	4,774,417,600
06/08/2018	1,950	-0.01 ▼	-0.51	1,960	1,990	1,930	4,144,050	8,080,897,500
03/08/2018	1,960	-0.05 ▼	-2.55	2,010	2,050	1,960	4,455,700	8,733,172,000
02/08/2018	2,010	-0.04 ▼	-1.99	2,050	2,140	2,010	7,536,610	15,148,586,100
01/08/2018	2,050	0.13 ▲	6.34	1,920	2,050	1,940	10,700,510	21,936,045,500
31/07/2018	1,920	0.01 ▲	0.52	1,910	1,950	1,900	3,117,200	5,985,024,000
30/07/2018	1,910	0.01 ▲	0.52	1,900	1,940	1,890	2,743,030	5,239,187,300
27/07/2018	1,900	-0.01 ▼	-0.53	1,910	1,930	1,880	2,099,780	3,989,582,000
26/07/2018	1,910	-0.05 ▼	-2.62	1,960	1,980	1,900	1,690,330	3,228,530,300
25/07/2018	1,960	0.08 ▲	4.08	1,880	1,980	1,880	4,454,510	8,730,839,600
24/07/2018	1,880	-0.01 ▼	-0.53	1,890	1,900	1,870	1,628,510	3,061,598,800
23/07/2018	1,890	0.01 ▲	0.53	1,880	1,940	1,880	1,687,150	3,188,713,500
20/07/2018	1,880	-0.02 ▼	-1.06	1,900	1,900	1,860	1,058,400	1,989,792,000
19/07/2018	1,900	-0.02 ▼	-1.05	1,920	1,920	1,870	1,534,990	2,916,481,000
18/07/2018	1,920	0.09 ▲	4.69	1,830	1,920	1,830	2,148,070	4,124,294,400
17/07/2018	1,830	-0.01 ▼	-0.55	1,840	1,850	1,820	1,794,520	3,283,971,600
16/07/2018	1,840	-0.01 ▼	-0.54	1,850	1,880	1,840	2,099,820	3,863,668,800
15/07/2018	1,850	0.04 ▲	2.16	1,810	1,870	1,840	2,489,670	4,605,889,500
13/07/2018	1,850	0.04 ▲	2.16	1,810	1,870	1,840	2,489,670	4,605,889,500
12/07/2018	1,810	0.01 ▲	0.55	1,800	1,830	1,780	2,383,090	4,313,392,900
11/07/2018	1,800	-0.08 ▼	-4.44	1,880	1,870	1,800	2,381,890	4,287,402,000
10/07/2018	1,880	0.01 ▲	0.53	1,870	1,930	1,870	2,003,770	3,767,087,600
09/07/2018	1,870	-0.01 ▼	-0.53	1,880	1,960	1,870	1,797,080	3,360,539,600
06/07/2018	1,880	0.03 ▲	1.60	1,880	1,930	1,840	1,773,620	3,334,405,600
05/07/2018	1,880	-0.02 ▼	-1.06	1,900	1,930	1,800	2,053,520	3,860,617,600
04/07/2018	1,900	0.01 ▲	0.53	1,900	1,940	1,890	1,574,870	2,992,253,000
03/07/2018	1,900	-0.06 ▼	-3.16	1,960	1,970	1,880	3,135,840	5,958,096,000
02/07/2018	1,960	-0.05 ▼	-2.55	2,010	2,020	1,960	1,894,190	3,712,612,400
01/07/2018	2,010	-0.02 ▼	-1.00	2,030	0	0	697,530	1,402,035,300
29/06/2018	2,010	-0.02 ▼	-1.00	2,030	2,040	2,000	697,530	1,402,035,300
28/06/2018	2,030	-0.04 ▼	-1.97	2,070	2,070	1,990	4,376,260	8,883,807,800
27/06/2018	2,070	0.01 ▲	0.48	2,070	2,140	2,070	2,116,030	4,380,182,100
26/06/2018	2,070	-0.01 ▼	-0.48	2,080	2,090	2,050	2,166,780	4,485,234,600
25/06/2018	2,080	0.09 ▲	4.33	1,990	2,120	2,070	5,831,270	12,129,041,600
23/06/2018	1,990	0.03 ▲	1.51	1,960	1,990	1,940	948,930	1,888,370,700
22/06/2018	1,990	0.03 ▲	1.51	1,960	1,990	1,940	948,930	1,888,370,700
21/06/2018	1,960	0.02 ▲	1.02	1,940	2,040	1,920	3,114,480	6,104,380,800
20/06/2018	1,940	0.01 ▲	0.52	1,940	1,980	1,930	1,476,840	2,865,069,600
19/06/2018	1,940	-0.06 ▼	-3.09	2,000	2,020	1,880	2,296,660	4,455,520,400
18/06/2018	2,000	-0.04 ▼	-2.00	2,040	2,070	2,000	2,600,330	5,200,660,000
17/06/2018	2,040	-0.05 ▼	-2.45	2,090	2,090	2,040	3,255,900	6,642,036,000
15/06/2018	2,040	-0.05 ▼	-2.45	2,090	2,090	2,040	3,255,900	6,642,036,000
14/06/2018	2,090	-0.06 ▼	-2.87	2,150	2,180	2,090	2,639,240	5,516,011,600
13/06/2018	2,150	0.05 ▲	2.33	2,100	2,190	2,100	3,139,320	6,749,538,000
12/06/2018	2,100	0.08 ▲	3.81	2,020	2,140	2,030	4,556,820	9,569,322,000
11/06/2018	2,020	0.01 ▲	0.50	2,020	2,050	2,000	767,380	1,550,107,600
10/06/2018	2,020	-0.02 ▼	-0.99	2,040	2,040	2,020	627,250	1,267,045,000
08/06/2018	2,020	-0.02 ▼	-0.99	2,040	2,040	2,020	627,250	1,267,045,000
07/06/2018	2,040	0.03 ▲	1.47	2,010	2,090	1,990	2,874,100	5,863,164,000
06/06/2018	2,010	-0.01 ▼	-0.50	2,010	2,020	1,990	3,489,510	7,013,915,100
05/06/2018	2,010	-0.02 ▼	-1.00	2,030	2,050	2,010	4,079,390	8,199,573,900
04/06/2018	2,030	0.07 ▲	3.45	1,960	2,060	2,000	4,328,140	8,786,124,200
03/06/2018	1,960	0.12 ▲	6.12	1,840	1,960	1,840	6,344,860	12,435,925,600
01/06/2018	1,960	0.12 ▲	6.12	1,840	1,960	1,840	6,344,860	12,435,925,600
31/05/2018	1,840	0.01 ▲	0.54	1,830	1,860	1,820	909,270	1,673,056,800
30/05/2018	1,830	-0.02 ▼	-1.09	1,850	1,850	1,800	1,251,800	2,290,794,000
29/05/2018	1,850	0.02 ▲	1.08	1,830	1,890	1,760	1,787,270	3,306,449,500
28/05/2018	1,830	-0.13 ▼	-7.10	1,960	1,950	1,830	4,061,170	7,431,941,100
26/05/2018	1,960	-0.03 ▼	-1.53	1,990	1,990	1,940	1,568,560	3,074,377,600
25/05/2018	1,960	-0.03 ▼	-1.53	1,990	1,990	1,940	1,568,560	3,074,377,600
24/05/2018	1,990	-0.01 ▼	-0.50	2,000	2,000	1,960	970,350	1,930,996,500
23/05/2018	2,000	-0.01 ▼	-0.50	2,010	2,000	1,950	1,556,900	3,113,800,000
22/05/2018	2,010	-0.07 ▼	-3.48	2,010	2,010	1,920	3,268,620	6,569,926,200
21/05/2018	2,010	-0.01 ▼	-0.50	2,020	2,020	1,990	2,022,460	4,065,144,600
18/05/2018	2,020	-0.02 ▼	-0.99	2,040	2,040	2,010	2,271,070	4,587,561,400
17/05/2018	2,040	-0.01 ▼	-0.49	2,040	2,060	2,020	2,549,390	5,200,755,600
16/05/2018	2,040	0.03 ▲	1.47	2,010	2,100	2,030	3,999,500	8,158,980,000
15/05/2018	2,010	-0.01 ▼	-0.50	2,010	2,020	2,000	2,173,840	4,369,418,400
14/05/2018	2,010	-0.01 ▼	-0.50	2,020	2,030	1,990	1,665,610	3,347,876,100
11/05/2018	2,020	-0.01 ▼	-0.50	2,020	2,020	1,990	2,321,030	4,688,480,600
10/05/2018	2,020	0.01 ▲	0.50	2,010	2,030	2,000	1,618,850	3,270,077,000
09/05/2018	2,010	-0.05 ▼	-2.49	2,060	2,060	2,010	2,522,530	5,070,285,300
08/05/2018	2,060	-0.01 ▼	-0.49	2,060	2,070	2,030	1,358,160	2,797,809,600
07/05/2018	2,060	0.03 ▲	1.46	2,030	2,060	2,020	1,239,350	2,553,061,000
05/05/2018	2,030	0.01 ▲	0.49	2,020	2,040	2,000	1,343,960	2,728,238,800
04/05/2018	2,030	0.01 ▲	0.49	2,020	2,040	2,000	1,343,960	2,728,238,800
03/05/2018	2,020	-0.02 ▼	-0.99	2,020	2,040	1,970	2,991,900	6,043,638,000
02/05/2018	2,020	-0.03 ▼	-1.49	2,050	2,070	2,000	2,362,370	4,771,987,400
29/04/2018	2,050	0.03 ▲	1.46	2,020	2,050	2,010	3,500,010	7,175,020,500
27/04/2018	2,050	0.03 ▲	1.46	2,020	2,050	2,010	3,500,010	7,175,020,500
26/04/2018	2,020	-0.08 ▼	-3.96	2,100	2,100	2,000	4,924,450	9,947,389,000
25/04/2018	2,100	-0.08 ▼	-3.81	2,180	2,180	2,080	4,795,040	10,069,584,000
24/04/2018	2,100	-0.08 ▼	-3.81	2,180	2,180	2,080	4,795,040	10,069,584,000
23/04/2018	2,180	-0.05 ▼	-2.29	2,230	2,240	2,180	2,733,540	5,959,117,200
20/04/2018	2,230	-0.01 ▼	-0.45	2,230	2,240	2,210	1,785,510	3,981,687,300
19/04/2018	2,230	-0.02 ▼	-0.90	2,250	2,260	2,220	3,572,410	7,966,474,300
18/04/2018	2,250	-0.01 ▼	-0.44	2,260	2,270	2,220	3,247,200	7,306,200,000
13/04/2018	2,250	-0.01 ▼	-0.44	2,250	2,270	2,240	2,960,820	6,661,845,000
12/04/2018	2,250	0.02 ▲	0.89	2,230	2,250	2,220	3,586,540	8,069,715,000
11/04/2018	2,230	-0.06 ▼	-2.69	2,290	2,300	2,230	3,557,030	7,932,176,900
10/04/2018	2,290	-0.02 ▼	-0.87	2,310	2,320	2,260	3,916,670	8,969,174,300
09/04/2018	2,310	-0.02 ▼	-0.87	2,330	2,380	2,310	4,570,720	10,558,363,200
06/04/2018	2,330	0.04 ▲	1.72	2,290	2,360	2,290	6,810,790	15,869,140,700
05/04/2018	2,290	0.01 ▲	0.44	2,280	2,290	2,270	3,182,340	7,287,558,600
04/04/2018	2,280	0.01 ▲	0.44	2,270	2,310	2,260	3,953,900	9,014,892,000
03/04/2018	2,270	0.01 ▲	0.44	2,270	2,290	2,250	3,867,930	8,780,201,100
02/04/2018	2,270	-0.01 ▼	-0.44	2,270	2,280	2,250	3,189,800	7,240,846,000
30/03/2018	2,270	0.01 ▲	0.44	2,260	2,270	2,250	2,808,710	6,375,771,700
29/03/2018	2,260	-0.02 ▼	-0.88	2,280	2,290	2,250	1,643,260	3,713,767,600
28/03/2018	2,280	0.03 ▲	1.32	2,250	2,290	2,250	3,381,520	7,709,865,600
27/03/2018	2,250	0.02 ▲	0.89	2,250	2,320	2,250	4,993,360	11,235,060,000
26/03/2018	2,250	0.01 ▲	0.44	2,250	2,270	2,230	3,323,670	7,478,257,500
23/03/2018	2,250	-0.07 ▼	-3.11	2,320	2,290	2,240	7,016,470	15,787,057,500
22/03/2018	2,320	-0.03 ▼	-1.29	2,350	2,360	2,300	3,645,320	8,457,142,400
21/03/2018	2,350	0.01 ▲	0.43	2,320	2,390	2,330	7,689,020	18,069,197,000
20/03/2018	2,320	-0.02 ▼	-0.86	2,340	2,340	2,300	3,184,900	7,388,968,000
19/03/2018	2,340	0.02 ▲	0.85	2,350	2,380	2,330	4,645,770	10,871,101,800
16/03/2018	2,350	0.03 ▲	1.28	2,320	2,360	2,300	5,483,980	12,887,353,000
15/03/2018	2,320	0.01 ▲	0.43	2,310	2,330	2,290	3,278,140	7,605,284,800
14/03/2018	2,310	0.01 ▲	0.43	2,310	2,330	2,290	4,161,180	9,612,325,800
13/03/2018	2,310	0.01 ▲	0.43	2,310	2,330	2,280	5,192,010	11,993,543,100
12/03/2018	2,310	-0.07 ▼	-3.03	2,380	2,390	2,340	3,545,030	8,189,019,300
11/03/2018	2,360	-0.02 ▼	-0.85	2,380	2,390	2,340	3,304,000	7,797,440,000
09/03/2018	2,360	-0.02 ▼	-0.85	2,380	2,390	2,340	3,304,000	7,797,440,000
08/03/2018	2,380	-0.05 ▼	-2.10	2,430	2,470	2,350	5,317,270	12,655,102,600
07/03/2018	2,430	0.12 ▲	4.94	2,310	2,470	2,290	9,152,460	22,240,477,800
06/03/2018	2,310	0.03 ▲	1.30	2,280	2,310	2,270	5,609,130	12,957,090,300
05/03/2018	2,280	0.01 ▲	0.44	2,270	2,300	2,260	3,512,580	8,008,682,400
02/03/2018	2,270	-0.01 ▼	-0.44	2,280	2,280	2,250	3,528,270	8,009,172,900
01/03/2018	2,280	0.01 ▲	0.44	2,270	2,300	2,240	4,933,050	11,247,354,000
28/02/2018	2,270	-0.06 ▼	-2.64	2,330	2,330	2,270	3,631,770	8,244,117,900
27/02/2018	2,330	-0.01 ▼	-0.43	2,330	2,360	2,290	3,340,640	7,783,691,200
26/02/2018	2,330	-0.06 ▼	-2.58	2,390	2,400	2,320	3,310,900	7,714,397,000
23/02/2018	2,390	0.04 ▲	1.67	2,350	2,400	2,350	2,868,870	6,856,599,300
22/02/2018	2,350	-0.05 ▼	-2.13	2,400	2,400	2,330	1,630,230	3,831,040,500
21/02/2018	2,400	0.02 ▲	0.83	2,380	2,450	2,380	1,646,900	3,952,560,000
14/02/2018	2,380	0.11 ▲	4.62	2,270	2,390	2,260	3,009,980	7,163,752,400
13/02/2018	2,380	0.11 ▲	4.62	2,270	2,390	2,260	3,009,980	7,163,752,400
12/02/2018	2,270	0.03 ▲	1.32	2,240	2,290	2,240	2,002,310	4,545,243,700
09/02/2018	2,240	-0.03 ▼	-1.34	2,270	2,280	2,170	3,705,820	8,301,036,800
08/02/2018	2,270	-0.06 ▼	-2.64	2,330	2,340	2,270	5,134,510	11,655,337,700
07/02/2018	2,330	-0.02 ▼	-0.86	2,350	2,380	2,300	7,773,580	18,112,441,400
06/02/2018	2,260	-0.09 ▼	-3.98	2,350	2,320	2,190	13,351,880	30,175,248,800
05/02/2018	2,350	-0.17 ▼	-7.23	2,520	2,500	2,350	5,991,210	14,079,343,500
04/02/2018	2,520	0.01 ▲	0.40	2,510	2,530	2,500	3,838,770	9,673,700,400
02/02/2018	2,520	0.01 ▲	0.40	2,510	2,530	2,500	3,838,770	9,673,700,400
01/02/2018	2,510	0.02 ▲	0.80	2,490	2,540	2,490	5,016,530	12,591,490,300
31/01/2018	2,490	-0.08 ▼	-3.21	2,570	2,600	2,490	5,682,370	14,149,101,300
30/01/2018	2,570	0.03 ▲	1.17	2,540	2,590	2,520	4,377,820	11,250,997,400
29/01/2018	2,540	-0.06 ▼	-2.36	2,600	2,610	2,540	4,322,200	10,978,388,000
28/01/2018	2,600	0.04 ▲	1.54	2,560	2,610	2,560	4,605,750	11,974,950,000
26/01/2018	2,600	0.04 ▲	1.54	2,560	2,610	2,560	4,605,750	11,974,950,000
25/01/2018	2,560	0.01 ▲	0.39	2,550	2,610	2,540	8,830,130	22,605,132,800
24/01/2018	2,690	0.07 ▲	2.60	2,620	2,640	2,540	6,995,860	18,818,863,400
22/01/2018	2,550	-0.07 ▼	-2.75	2,620	2,640	2,540	9,934,480	25,332,924,000
19/01/2018	2,620	-0.05 ▼	-1.91	2,670	2,680	2,610	4,713,440	12,349,212,800
18/01/2018	2,670	0.03 ▲	1.12	2,640	2,670	2,610	4,686,620	12,513,275,400
17/01/2018	2,640	-0.04 ▼	-1.52	2,680	2,710	2,640	8,277,530	21,852,679,200
16/01/2018	2,680	-0.04 ▼	-1.49	2,720	2,730	2,660	6,364,030	17,055,600,400
15/01/2018	2,720	-0.02 ▼	-0.74	2,740	2,750	2,700	4,811,940	13,088,476,800
12/01/2018	2,740	-0.10 ▼	-3.65	2,840	2,880	2,740	9,863,450	27,025,853,000
11/01/2018	2,840	0.10 ▲	3.52	2,740	2,860	2,710	12,787,930	36,317,721,200
10/01/2018	2,740	0.05 ▲	1.82	2,690	2,760	2,690	9,200,630	25,209,726,200
09/01/2018	2,690	0.01 ▲	0.37	2,680	2,730	2,650	6,875,400	18,494,826,000
08/01/2018	2,680	-0.04 ▼	-1.49	2,720	2,720	2,660	4,635,790	12,423,917,200
05/01/2018	2,720	0.01 ▲	0.37	2,710	2,850	2,720	13,209,620	35,930,166,400
04/01/2018	2,710	0.09 ▲	3.32	2,620	2,750	2,620	9,080,000	24,606,800,000
03/01/2018	2,620	-0.03 ▼	-1.15	2,650	2,670	2,610	4,987,120	13,066,254,400
02/01/2018	2,650	0.04 ▲	1.51	2,610	2,670	2,630	4,836,310	12,816,221,500
01/01/2018	2,610	-0.03 ▼	-1.15	2,640	2,650	2,610	3,900,120	10,179,313,200
29/12/2017	2,610	-0.03 ▼	-1.15	2,640	2,650	2,610	3,900,120	10,179,313,200
28/12/2017	2,640	0.03 ▲	1.14	2,610	2,650	2,600	4,084,510	10,783,106,400
27/12/2017	2,610	-0.03 ▼	-1.15	2,640	2,670	2,610	4,181,850	10,914,628,500
26/12/2017	2,640	0.01 ▲	0.38	2,630	2,660	2,620	3,133,170	8,271,568,800
25/12/2017	2,630	-0.04 ▼	-1.52	2,670	2,680	2,630	1,585,440	4,169,707,200
23/12/2017	2,670	0.02 ▲	0.75	2,650	2,670	2,620	3,639,400	9,717,198,000
22/12/2017	2,670	0.02 ▲	0.75	2,650	2,670	2,620	3,639,400	9,717,198,000
21/12/2017	2,650	-0.01 ▼	-0.38	2,650	2,660	2,610	3,004,110	7,960,891,500
20/12/2017	2,650	-0.01 ▼	-0.38	2,650	2,670	2,640	2,686,250	7,118,562,500
19/12/2017	2,670	-0.02 ▼	-0.75	2,690	2,700	2,670	611,670	1,633,158,900
18/12/2017	2,720	0.04 ▲	1.47	2,680	2,730	2,690	620,060	1,686,563,200
17/12/2017	2,680	-0.02 ▼	-0.75	2,700	2,710	2,670	2,221,120	5,952,601,600
15/12/2017	2,690	-0.01 ▼	-0.37	2,700	2,710	2,680	256,600	690,254,000
14/12/2017	2,630	-0.01 ▼	-0.38	2,630	2,650	2,600	3,316,450	8,722,263,500
13/12/2017	2,630	-0.01 ▼	-0.38	2,630	2,650	2,620	633,340	1,665,684,200
12/12/2017	2,680	-0.05 ▼	-1.87	2,730	2,720	2,610	4,070,390	10,908,645,200
11/12/2017	2,690	-0.04 ▼	-1.49	2,730	2,720	2,650	522,590	1,405,767,100
10/12/2017	2,730	0.05 ▲	1.83	2,680	2,760	2,640	5,910,680	16,136,156,400
08/12/2017	2,640	-0.04 ▼	-1.52	2,680	2,680	2,640	424,420	1,120,468,800
07/12/2017	2,680	-0.01 ▼	-0.37	2,680	2,710	2,600	6,073,100	16,275,908,000
05/12/2017	2,690	-0.06 ▼	-2.18	2,750	2,760	2,690	6,154,550	16,555,739,500
04/12/2017	2,750	0.05 ▲	1.85	2,720	2,800	2,720	4,928,510	13,553,402,500
01/12/2017	2,700	-0.06 ▼	-2.17	2,740	2,740	2,680	6,769,010	18,276,327,000
30/11/2017	2,760	-0.07 ▼	-2.47	2,810	2,870	2,760	6,925,980	19,115,704,800
29/11/2017	2,830	-0.07 ▼	-2.41	2,900	2,910	2,810	7,406,690	20,960,932,700
28/11/2017	2,900	0.03 ▲	1.05	2,900	3,030	2,810	11,828,770	34,303,433,000
27/11/2017	2,870	0.18 ▲	6.69	2,710	2,870	2,710	17,497,510	50,217,853,700
24/11/2017	2,690	0.09 ▲	3.46	2,600	2,700	2,570	6,995,860	18,818,863,400
23/11/2017	2,600	-0.02 ▼	-0.76	2,630	2,660	2,570	6,081,260	15,811,276,000
22/11/2017	2,620	0.03 ▲	1.16	2,590	2,670	2,590	6,590,710	17,267,660,200
21/11/2017	2,590	0.02 ▲	0.78	2,570	2,610	2,570	3,841,940	9,950,624,600
20/11/2017	2,570	-0.03 ▼	-1.15	2,600	2,630	2,570	3,555,060	9,136,504,200
17/11/2017	2,600	-0.01 ▼	-0.38	2,620	2,670	2,580	5,928,550	15,414,230,000
16/11/2017	2,610	0.06 ▲	2.35	2,540	2,620	2,540	5,997,410	15,653,240,100
15/11/2017	2,550	0.01 ▲	0.39	2,550	2,570	2,510	4,435,470	11,310,448,500
14/11/2017	2,540	0.08 ▲	3.25	2,460	2,560	2,460	5,972,050	15,169,007,000
13/11/2017	2,460	-0.14 ▼	-5.38	2,580	2,610	2,450	5,680,380	13,973,734,800
10/11/2017	2,600	-0.06 ▼	-2.26	2,660	2,670	2,600	4,665,450	12,130,170,000
09/11/2017	2,660	-0.04 ▼	-1.48	2,700	2,720	2,640	4,641,800	12,347,188,000
08/11/2017	2,700	0.01 ▲	0.37	2,680	2,730	2,660	4,682,040	12,641,508,000
07/11/2017	2,690	0.02 ▲	0.75	2,670	2,720	2,640	6,479,330	17,429,397,700
06/11/2017	2,670	0.02 ▲	0.75	2,630	2,670	2,590	4,173,290	11,142,684,300
03/11/2017	2,650	0.02 ▲	0.76	2,600	2,650	2,500	4,944,650	13,103,322,500
02/11/2017	2,630	0.09 ▲	3.54	2,520	2,650	2,520	9,766,290	25,685,342,700
01/11/2017	2,540	-0.19 ▼	-6.96	2,600	2,650	2,540	12,777,550	32,454,977,000
31/10/2017	2,730	-0.20 ▼	-6.83	2,870	2,930	2,730	9,977,370	27,238,220,100
30/10/2017	2,930	-0.15 ▼	-4.87	3,080	3,100	2,900	6,141,930	17,995,854,900
27/10/2017	3,080	0.03 ▲	0.98	3,050	3,090	3,040	3,083,300	9,496,564,000
26/10/2017	3,050	-0.10 ▼	-3.17	3,150	3,160	3,050	5,229,180	15,948,999,000
25/10/2017	3,150	0.08 ▲	2.61	3,070	3,150	3,060	5,498,740	17,321,031,000
24/10/2017	3,070	0.02 ▲	0.66	3,060	3,090	3,050	5,005,210	15,365,994,700
23/10/2017	3,050	-0.10 ▼	-3.17	3,150	3,170	3,050	7,667,170	23,384,868,500
20/10/2017	3,150	0.02 ▲	0.64	3,130	3,180	3,130	9,085,600	28,619,640,000
19/10/2017	3,130	-0.02 ▼	-0.63	3,150	3,180	3,130	4,633,810	14,503,825,300
18/10/2017	3,150	-0.03 ▼	-0.94	3,180	3,190	3,130	3,902,360	12,292,434,000
17/10/2017	3,180	0.07 ▲	2.25	3,110	3,210	3,110	6,104,220	19,411,419,600
16/10/2017	3,110	0.01 ▲	0.32	3,100	3,140	3,100	2,612,530	8,124,968,300
13/10/2017	3,100	-0.04 ▼	-1.27	3,130	3,140	3,090	5,585,920	17,316,352,000
12/10/2017	3,140	0.00 ■■	0.00	3,130	3,160	3,130	4,640,520	14,571,232,800
11/10/2017	3,140	-0.05 ▼	-1.57	3,190	3,210	3,140	5,514,510	17,315,561,400
10/10/2017	3,190	0.05 ▲	1.59	3,150	3,190	3,140	4,650,800	14,836,052,000
09/10/2017	3,140	-0.05 ▼	-1.57	3,170	3,190	3,140	4,466,930	14,026,160,200
06/10/2017	3,190	-0.01 ▼	-0.31	3,190	3,210	3,170	3,174,620	10,127,037,800
05/10/2017	3,200	0.03 ▲	0.95	3,170	3,200	3,170	3,946,610	12,629,152,000
04/10/2017	3,170	0.03 ▲	0.96	3,140	3,190	3,130	2,924,770	9,271,520,900
03/10/2017	3,140	-0.08 ▼	-2.48	3,200	3,230	3,050	8,873,640	27,863,229,600
02/10/2017	3,220	-0.03 ▼	-0.92	3,250	3,280	3,220	4,485,500	14,443,310,000
29/09/2017	3,250	0.02 ▲	0.62	3,230	3,270	3,230	4,187,180	13,608,335,000
28/09/2017	3,230	-0.04 ▼	-1.22	3,270	3,300	3,220	6,563,570	21,200,331,100
27/09/2017	3,270	0.00 ■■	0.00	3,300	3,320	3,270	5,741,060	18,773,266,200
26/09/2017	3,270	0.00 ■■	0.00	3,280	3,300	3,250	6,169,150	20,173,120,500
25/09/2017	3,270	-0.01 ▼	-0.30	3,280	3,300	3,270	3,239,000	10,591,530,000
22/09/2017	3,280	-0.05 ▼	-1.50	3,340	3,350	3,280	5,058,790	16,592,831,200
21/09/2017	3,330	0.04 ▲	1.22	3,320	3,370	3,320	6,792,580	22,619,291,400
20/09/2017	3,290	0.00 ■■	0.00	3,290	3,380	3,260	9,307,330	30,621,115,700
19/09/2017	3,290	-0.01 ▼	-0.30	3,330	3,330	3,290	4,032,710	13,267,615,900
18/09/2017	3,300	0.05 ▲	1.54	3,270	3,320	3,270	3,193,010	10,536,933,000
15/09/2017	3,250	-0.01 ▼	-0.31	3,260	3,280	3,250	3,285,730	10,678,622,500
14/09/2017	3,260	-0.03 ▼	-0.91	3,300	3,300	3,250	5,530,580	18,029,690,800
13/09/2017	3,290	0.03 ▲	0.92	3,270	3,300	3,250	4,042,200	13,298,838,000
12/09/2017	3,260	0.03 ▲	0.93	3,240	3,280	3,230	4,681,050	15,260,223,000
11/09/2017	3,230	-0.05 ▼	-1.52	3,300	3,330	3,230	6,038,500	19,504,355,000
08/09/2017	3,280	-0.04 ▼	-1.20	3,320	3,330	3,280	4,627,500	15,178,200,000
07/09/2017	3,320	0.05 ▲	1.53	3,270	3,340	3,270	7,154,530	23,753,039,600
06/09/2017	3,270	-0.02 ▼	-0.61	3,260	3,320	3,260	9,264,060	30,293,476,200
05/09/2017	3,290	-0.10 ▼	-2.95	3,370	3,400	3,290	8,368,990	27,533,977,100
01/09/2017	3,390	0.01 ▲	0.30	3,380	3,400	3,330	6,913,650	23,437,273,500
31/08/2017	3,380	0.03 ▲	0.90	3,350	3,400	3,350	7,320,630	24,743,729,400
30/08/2017	3,350	-0.11 ▼	-3.18	3,460	3,550	3,340	11,372,420	38,097,607,000
29/08/2017	3,460	0.01 ▲	0.29	3,480	3,690	3,400	30,864,650	106,791,689,000
28/08/2017	3,450	0.11 ▲	3.29	3,370	3,450	3,340	16,786,880	57,914,736,000
25/08/2017	3,340	0.07 ▲	2.14	3,280	3,390	3,280	15,617,950	52,163,953,000
24/08/2017	3,270	0.00 ■■	0.00	3,260	3,300	3,250	5,264,420	17,214,653,400
23/08/2017	3,270	0.06 ▲	1.87	3,210	3,330	3,210	6,009,060	19,649,626,200
22/08/2017	3,210	0.02 ▲	0.63	3,190	3,220	3,170	3,632,960	11,661,801,600
21/08/2017	3,190	0.01 ▲	0.31	3,190	3,230	3,180	4,570,470	14,579,799,300
18/08/2017	3,180	0.04 ▲	1.27	3,140	3,210	3,120	5,001,250	15,903,975,000
17/08/2017	3,140	-0.08 ▼	-2.48	3,200	3,230	3,140	8,410,410	26,408,687,400
16/08/2017	3,220	-0.03 ▼	-0.92	3,250	3,260	3,210	6,089,910	19,609,510,200
15/08/2017	3,250	-0.04 ▼	-1.22	3,290	3,300	3,240	6,440,150	20,930,487,500
14/08/2017	3,290	0.04 ▲	1.23	3,240	3,310	3,240	7,060,600	23,229,374,000
11/08/2017	3,250	-0.03 ▼	-0.91	3,280	3,300	3,240	5,671,540	18,432,505,000
10/08/2017	3,280	-0.12 ▼	-3.53	3,400	3,440	3,280	10,095,810	33,114,256,800
09/08/2017	3,400	0.09 ▲	2.72	3,310	3,490	3,280	23,934,310	81,376,654,000
08/08/2017	3,310	0.05 ▲	1.53	3,270	3,340	3,260	13,415,690	44,405,933,900
07/08/2017	3,260	0.03 ▲	0.93	3,230	3,290	3,210	9,831,130	32,049,483,800
04/08/2017	3,230	0.01 ▲	0.31	3,200	3,230	3,200	6,775,170	21,883,799,100
03/08/2017	3,220	-0.01 ▼	-0.31	3,230	3,260	3,190	7,584,670	24,422,637,400
02/08/2017	3,230	0.07 ▲	2.22	3,140	3,260	3,140	4,532,360	14,639,522,800
01/08/2017	3,160	-0.05 ▼	-1.56	3,160	3,210	3,130	9,028,050	28,528,638,000
31/07/2017	3,210