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

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

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

CTCP Đầu Tư & Phát Triển Đa Quốc Gia - IDI
I.D.I International Development & Investment Corporation
Mã CK: IDI 12 ▼ -0.60 (-5.00%) (cập nhật 00:15 02/02/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.idiseafood.com

IDI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/02/2023	12,000	-0.60 ▼	-5.00	12,600	12,750	11,800	661,650	7,939,800,000
01/02/2023	12,600	-0.90 ▼	-7.14	13,500	13,600	12,600	797,020	10,042,452,000
31/01/2023	13,500	0.40 ▲	2.96	13,100	13,500	12,850	516,580	6,973,830,000
30/01/2023	13,100	-0.10 ▼	-0.76	13,200	13,600	12,900	593,040	7,768,824,000
27/01/2023	13,200	-0.15 ▼	-1.14	13,350	13,600	13,200	390,950	5,160,540,000
19/01/2023	13,350	-0.10 ▼	-0.75	13,450	13,450	13,050	614,310	8,201,038,500
18/01/2023	13,450	0.35 ▲	2.60	13,100	13,850	13,100	533,430	7,174,633,500
17/01/2023	13,100	0.35 ▲	2.67	12,750	13,300	12,700	516,740	6,769,294,000
16/01/2023	12,750	0.10 ▲	0.78	12,650	12,850	12,500	312,970	3,990,367,500
13/01/2023	12,650	-0.50 ▼	-3.95	13,150	13,300	12,650	411,130	5,200,794,500
12/01/2023	13,150	0.75 ▲	5.70	12,400	13,250	12,100	785,580	10,330,377,000
11/01/2023	12,400	0.05 ▲	0.40	12,350	12,700	12,350	377,830	4,685,092,000
10/01/2023	12,350	0.25 ▲	2.02	12,100	12,600	11,800	542,050	6,694,317,500
09/01/2023	12,100	-0.65 ▼	-5.37	12,750	13,100	12,100	726,160	8,786,536,000
06/01/2023	12,750	-0.15 ▼	-1.18	12,900	13,350	12,500	677,290	8,635,447,500
05/01/2023	12,900	0.75 ▲	5.81	12,150	12,900	11,900	717,340	9,253,686,000
04/01/2023	12,150	0.50 ▲	4.12	11,650	12,450	11,950	849,350	10,319,602,500
03/01/2023	11,650	0.75 ▲	6.44	10,900	11,650	11,100	192,520	2,242,858,000
30/12/2022	10,900	-0.10 ▼	-0.92	11,000	11,250	10,900	281,170	3,064,753,000
29/12/2022	11,000	-0.25 ▼	-2.27	11,250	11,300	10,900	293,440	3,227,840,000
28/12/2022	11,250	0.50 ▲	4.44	10,750	11,450	10,700	446,400	5,022,000,000
27/12/2022	10,750	0.70 ▲	6.51	10,050	10,750	9,720	366,110	3,935,682,500
26/12/2022	10,050	-0.75 ▼	-7.46	10,800	10,950	10,050	323,960	3,255,798,000
23/12/2022	10,800	0.10 ▲	0.93	10,700	11,000	10,500	189,660	2,048,328,000
22/12/2022	10,700	0.10 ▲	0.93	10,600	11,000	10,050	332,010	3,552,507,000
21/12/2022	10,600	-0.65 ▼	-6.13	11,250	11,600	10,500	649,570	6,885,442,000
20/12/2022	11,250	-0.80 ▼	-7.11	12,050	12,250	11,250	762,470	8,577,787,500
19/12/2022	12,050	0.55 ▲	4.56	11,500	12,300	11,600	846,630	10,201,891,500
15/12/2022	11,250	-0.40 ▼	-3.56	11,650	12,100	11,100	561,640	6,318,450,000
14/12/2022	11,650	-0.30 ▼	-2.58	11,950	12,400	11,550	395,300	4,605,245,000
13/12/2022	11,950	0.55 ▲	4.60	11,400	12,100	11,200	698,270	8,344,326,500
12/12/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,850	780,950	8,902,830,000
11/12/2022	10,700	0.35 ▲	3.27	10,350	10,800	10,300	285,540	3,055,278,000
09/12/2022	10,700	0.35 ▲	3.27	10,350	10,800	10,300	285,540	3,055,278,000
08/12/2022	10,350	0.05 ▲	0.48	10,300	11,000	10,050	567,570	5,874,349,500
07/12/2022	10,300	-0.75 ▼	-7.28	11,050	11,600	10,300	489,170	5,038,451,000
06/12/2022	11,050	0.70 ▲	6.33	10,350	11,050	9,880	1,126,570	12,448,598,500
05/12/2022	10,350	0.15 ▲	1.45	10,200	10,850	10,100	414,210	4,287,073,500
04/12/2022	10,200	0.30 ▲	2.94	9,900	10,200	9,530	460,040	4,692,408,000
02/12/2022	10,200	0.30 ▲	2.94	9,900	10,200	9,530	460,040	4,692,408,000
01/12/2022	9,900	0.35 ▲	3.54	9,550	10,200	9,700	601,030	5,950,197,000
30/11/2022	9,550	0.22 ▲	2.30	9,330	9,590	9,270	336,590	3,214,434,500
29/11/2022	9,330	0.40 ▲	4.29	8,930	9,550	8,940	601,930	5,616,006,900
28/11/2022	8,930	0.58 ▲	6.49	8,350	8,930	8,700	171,880	1,534,888,400
27/11/2022	8,350	0.54 ▲	6.47	7,810	8,350	7,910	251,910	2,103,448,500
25/11/2022	8,350	0.54 ▲	6.47	7,810	8,350	7,910	251,910	2,103,448,500
24/11/2022	7,810	-0.04 ▼	-0.51	7,850	8,000	7,510	215,990	1,686,881,900
23/11/2022	7,850	-0.50 ▼	-6.37	8,350	8,500	7,840	241,970	1,899,464,500
22/11/2022	8,350	-0.26 ▼	-3.11	8,610	9,210	8,350	559,690	4,673,411,500
21/11/2022	8,610	0.18 ▲	2.09	8,430	8,900	8,510	252,800	2,176,608,000
20/11/2022	8,430	0.55 ▲	6.52	7,880	8,430	7,610	514,590	4,337,993,700
18/11/2022	8,430	0.55 ▲	6.52	7,880	8,430	7,610	514,590	4,337,993,700
17/11/2022	7,880	-0.25 ▼	-3.17	8,130	8,500	7,880	248,950	1,961,726,000
16/11/2022	8,130	0.53 ▲	6.52	7,600	8,130	7,070	658,690	5,355,149,700
15/11/2022	7,600	-0.57 ▼	-7.50	8,170	7,600	7,600	22,800	173,280,000
14/11/2022	8,170	-0.61 ▼	-7.47	8,780	8,170	8,170	36,290	296,489,300
13/11/2022	8,780	-0.66 ▼	-7.52	9,440	9,550	8,780	357,390	3,137,884,200
11/11/2022	8,780	-0.66 ▼	-7.52	9,440	9,550	8,780	357,390	3,137,884,200
10/11/2022	9,440	-0.71 ▼	-7.52	10,150	10,150	9,440	240,610	2,271,358,400
09/11/2022	10,150	0.15 ▲	1.48	10,000	10,500	10,000	195,650	1,985,847,500
08/11/2022	10,000	-0.35 ▼	-3.50	10,350	10,450	9,700	265,240	2,652,400,000
07/11/2022	10,350	-0.75 ▼	-7.25	11,100	11,350	10,350	308,960	3,197,736,000
06/11/2022	11,100	-0.25 ▼	-2.25	11,350	11,550	10,950	356,990	3,962,589,000
04/11/2022	11,100	-0.25 ▼	-2.25	11,350	11,550	10,950	356,990	3,962,589,000
03/11/2022	11,350	-0.40 ▼	-3.52	11,750	11,850	11,350	187,280	2,125,628,000
02/11/2022	11,750	-0.35 ▼	-2.98	12,100	12,200	11,600	274,790	3,228,782,500
01/11/2022	12,100	0.00 ■■	0.00	12,100	12,550	12,100	238,170	2,881,857,000
31/10/2022	12,100	0.75 ▲	6.20	11,350	12,100	11,400	353,040	4,271,784,000
28/10/2022	11,350	0.15 ▲	1.32	11,200	11,700	11,250	259,820	2,948,957,000
27/10/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,600	200,060	2,240,672,000
26/10/2022	10,500	-0.60 ▼	-5.71	11,100	11,500	10,500	195,650	2,054,325,000
25/10/2022	11,100	-0.45 ▼	-4.05	11,550	11,950	10,750	463,930	5,149,623,000
24/10/2022	11,550	-0.85 ▼	-7.36	12,400	12,600	11,550	318,790	3,682,024,500
21/10/2022	12,400	-0.90 ▼	-7.26	13,300	13,450	12,400	403,290	5,000,796,000
20/10/2022	13,300	0.00 ■■	0.00	13,300	13,650	13,200	218,010	2,899,533,000
19/10/2022	13,300	-0.55 ▼	-4.14	13,850	14,000	13,300	294,210	3,912,993,000
18/10/2022	13,850	0.25 ▲	1.81	13,600	14,300	13,800	348,260	4,823,401,000
17/10/2022	13,600	0.05 ▲	0.37	13,550	13,950	13,200	297,310	4,043,416,000
16/10/2022	13,550	0.30 ▲	2.21	13,250	13,700	13,400	354,350	4,801,442,500
14/10/2022	13,550	0.30 ▲	2.21	13,250	13,700	13,400	354,350	4,801,442,500
13/10/2022	13,250	-0.25 ▼	-1.89	13,500	13,600	12,900	256,860	3,403,395,000
12/10/2022	13,500	0.65 ▲	4.81	12,850	13,700	12,800	261,420	3,529,170,000
11/10/2022	12,850	-0.05 ▼	-0.39	12,900	13,600	12,450	605,660	7,782,731,000
07/10/2022	12,100	-0.90 ▼	-7.44	13,000	12,900	12,100	496,700	6,010,070,000
06/10/2022	13,000	-0.45 ▼	-3.46	13,450	14,100	13,000	498,350	6,478,550,000
05/10/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,900	417,470	5,614,971,500
04/10/2022	12,600	-0.90 ▼	-7.14	13,500	13,900	12,600	340,510	4,290,426,000
03/10/2022	13,500	-1.00 ▼	-7.41	14,500	14,550	13,500	247,960	3,347,460,000
02/10/2022	14,500	0.05 ▲	0.34	14,450	14,700	13,450	700,380	10,155,510,000
30/09/2022	14,500	0.05 ▲	0.34	14,450	14,700	13,450	700,380	10,155,510,000
29/09/2022	14,450	-1.05 ▼	-7.27	15,500	15,950	14,450	310,180	4,482,101,000
28/09/2022	15,500	-1.10 ▼	-7.10	16,600	16,900	15,500	382,880	5,934,640,000
27/09/2022	16,600	-0.90 ▼	-5.42	17,500	17,700	16,600	431,970	7,170,702,000
26/09/2022	17,500	-1.30 ▼	-7.43	18,800	18,600	17,500	406,230	7,109,025,000
23/09/2022	18,800	-0.90 ▼	-4.79	19,700	20,100	18,800	404,720	7,608,736,000
22/09/2022	21,250	0.45 ▲	2.12	20,800	21,400	20,600	368,760	7,836,150,000
21/09/2022	20,800	-0.55 ▼	-2.64	21,350	21,450	20,800	246,310	5,123,248,000
20/09/2022	21,350	0.05 ▲	0.23	21,300	21,600	20,550	371,280	7,926,828,000
19/09/2022	21,300	-0.05 ▼	-0.23	21,350	21,700	20,800	429,630	9,151,119,000
16/09/2022	21,350	-0.85 ▼	-3.98	22,200	22,300	21,250	507,280	10,830,428,000
15/09/2022	22,200	-0.20 ▼	-0.90	22,400	22,800	22,200	340,330	7,555,326,000
14/09/2022	22,400	0.20 ▲	0.89	22,200	22,450	21,700	429,800	9,627,520,000
13/09/2022	22,200	1.00 ▲	4.50	21,200	22,200	21,200	577,360	12,817,392,000
12/09/2022	21,200	0.70 ▲	3.30	20,500	21,700	21,200	231,690	4,911,828,000
09/09/2022	21,300	0.80 ▲	3.76	20,500	21,300	20,550	334,690	7,128,897,000
08/09/2022	20,500	-0.50 ▼	-2.44	21,000	21,400	20,500	441,480	9,050,340,000
07/09/2022	21,000	-0.70 ▼	-3.33	21,700	22,200	21,000	612,750	12,867,750,000
06/09/2022	21,700	0.00 ■■	0.00	21,700	22,450	21,600	498,810	10,824,177,000
05/09/2022	21,700	0.20 ▲	0.92	21,500	22,600	21,700	556,140	12,068,238,000
04/09/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
02/09/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
01/09/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
31/08/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
30/08/2022	20,100	-0.25 ▼	-1.24	20,350	20,900	20,100	240,300	4,830,030,000
29/08/2022	20,350	-0.45 ▼	-2.21	20,800	20,500	19,450	428,680	8,723,638,000
28/08/2022	20,800	-0.20 ▼	-0.96	21,000	21,750	20,600	488,560	10,162,048,000
26/08/2022	20,800	-0.20 ▼	-0.96	21,000	21,750	20,600	488,560	10,162,048,000
25/08/2022	21,000	0.65 ▲	3.10	20,350	21,000	20,300	279,770	5,875,170,000
24/08/2022	20,350	0.35 ▲	1.72	20,000	20,650	20,000	219,130	4,459,295,500
23/08/2022	20,000	0.45 ▲	2.25	19,550	20,200	19,350	225,880	4,517,600,000
22/08/2022	19,550	-0.80 ▼	-4.09	20,350	20,450	19,200	455,900	8,912,845,000
21/08/2022	20,350	-0.55 ▼	-2.70	20,900	21,200	20,200	247,440	5,035,404,000
19/08/2022	20,350	-0.55 ▼	-2.70	20,900	21,200	20,200	247,440	5,035,404,000
18/08/2022	20,900	-0.30 ▼	-1.44	21,200	21,500	20,850	303,190	6,336,671,000
17/08/2022	21,200	0.45 ▲	2.12	20,750	22,000	20,850	586,370	12,431,044,000
16/08/2022	20,750	0.10 ▲	0.48	20,650	20,950	20,650	208,460	4,325,545,000
15/08/2022	20,650	-0.05 ▼	-0.24	20,700	21,150	20,650	245,150	5,062,347,500
12/08/2022	20,700	0.25 ▲	1.21	20,450	21,000	20,100	294,940	6,105,258,000
11/08/2022	20,450	-0.20 ▼	-0.98	20,650	21,300	20,300	416,330	8,513,948,500
10/08/2022	20,650	-0.05 ▼	-0.24	20,700	21,000	20,500	220,860	4,560,759,000
09/08/2022	20,700	-0.50 ▼	-2.42	21,200	21,650	20,650	376,600	7,795,620,000
08/08/2022	21,200	1.30 ▲	6.13	19,900	21,250	19,950	571,620	12,118,344,000
07/08/2022	19,900	0.10 ▲	0.50	19,800	20,250	19,800	217,130	4,320,887,000
05/08/2022	19,900	0.10 ▲	0.50	19,800	20,250	19,800	217,130	4,320,887,000
04/08/2022	19,800	-0.60 ▼	-3.03	20,400	20,700	19,800	288,630	5,714,874,000
03/08/2022	20,400	1.10 ▲	5.39	19,300	20,500	19,350	448,000	9,139,200,000
02/08/2022	19,300	0.30 ▲	1.55	19,000	19,500	19,000	271,500	5,239,950,000
01/08/2022	19,000	0.15 ▲	0.79	18,850	19,200	18,600	328,270	6,237,130,000
29/07/2022	18,850	0.00 ■■	0.00	18,850	19,500	18,800	219,870	4,144,549,500
28/07/2022	18,850	0.10 ▲	0.53	18,750	19,350	18,850	190,870	3,597,899,500
27/07/2022	18,750	0.40 ▲	2.13	18,350	18,750	18,300	169,150	3,171,562,500
26/07/2022	18,350	-1.00 ▼	-5.45	19,350	19,800	18,300	250,500	4,596,675,000
25/07/2022	19,350	0.20 ▲	1.03	19,150	19,900	19,350	258,170	4,995,589,500
24/07/2022	19,150	-0.60 ▼	-3.13	19,750	20,100	19,100	275,320	5,272,378,000
22/07/2022	19,150	-0.60 ▼	-3.13	19,750	20,100	19,100	275,320	5,272,378,000
21/07/2022	19,750	-0.75 ▼	-3.80	20,500	20,700	19,750	245,570	4,850,007,500
20/07/2022	20,500	0.85 ▲	4.15	19,650	20,700	19,850	300,120	6,152,460,000
19/07/2022	19,650	0.35 ▲	1.78	19,300	19,800	19,300	160,860	3,160,899,000
18/07/2022	19,300	0.20 ▲	1.04	19,100	19,950	19,100	206,840	3,992,012,000
17/07/2022	19,100	-0.40 ▼	-2.09	19,500	19,900	19,100	220,020	4,202,382,000
15/07/2022	19,100	-0.40 ▼	-2.09	19,500	19,900	19,100	220,020	4,202,382,000
14/07/2022	19,500	0.00 ■■	0.00	19,500	19,700	18,900	257,400	5,019,300,000
13/07/2022	19,500	0.50 ▲	2.56	19,000	19,950	19,400	290,630	5,667,285,000
12/07/2022	19,000	1.20 ▲	6.32	17,800	19,000	17,900	197,480	3,752,120,000
11/07/2022	17,800	0.10 ▲	0.56	17,700	18,250	17,250	225,440	4,012,832,000
10/07/2022	17,700	0.20 ▲	1.13	17,500	18,200	17,650	171,890	3,042,453,000
08/07/2022	17,700	0.20 ▲	1.13	17,500	18,200	17,650	171,890	3,042,453,000
07/07/2022	17,500	-0.95 ▼	-5.43	18,450	19,000	17,450	286,870	5,020,225,000
06/07/2022	18,450	-0.30 ▼	-1.63	18,750	19,650	17,800	260,600	4,808,070,000
05/07/2022	18,750	-1.40 ▼	-7.47	20,150	20,400	18,750	501,900	9,410,625,000
04/07/2022	20,150	-0.75 ▼	-3.72	20,900	21,500	20,100	227,820	4,590,573,000
03/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,700	20,100	293,800	6,140,420,000
01/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,700	20,100	293,800	6,140,420,000
30/06/2022	21,300	-0.70 ▼	-3.29	22,000	22,500	21,300	176,940	3,768,822,000
29/06/2022	22,000	0.50 ▲	2.27	21,500	22,100	21,000	242,260	5,329,720,000
28/06/2022	21,500	-0.55 ▼	-2.56	22,050	22,900	20,700	493,510	10,610,465,000
27/06/2022	22,050	0.35 ▲	1.59	21,700	22,500	21,700	175,930	3,879,256,500
24/06/2022	21,700	-0.90 ▼	-4.15	22,600	23,050	21,700	200,490	4,350,633,000
23/06/2022	22,600	1.30 ▲	5.75	21,300	22,600	20,050	421,910	9,535,166,000
22/06/2022	21,300	-1.60 ▼	-7.51	22,900	23,200	21,300	463,670	9,876,171,000
21/06/2022	22,900	-1.70 ▼	-7.42	24,600	24,900	22,900	411,430	9,421,747,000
20/06/2022	24,600	0.65 ▲	2.64	23,950	25,400	23,500	753,690	18,540,774,000
17/06/2022	23,950	0.45 ▲	1.88	23,500	23,950	21,950	406,260	9,729,927,000
16/06/2022	23,500	0.30 ▲	1.28	23,200	24,400	23,300	362,260	8,513,110,000
15/06/2022	23,200	0.50 ▲	2.16	22,700	23,500	21,150	485,140	11,255,248,000
14/06/2022	22,700	-0.35 ▼	-1.54	23,050	23,900	21,450	528,680	12,001,036,000
13/06/2022	23,050	-1.70 ▼	-7.38	24,750	24,100	23,050	506,040	11,664,222,000
12/06/2022	24,750	-1.85 ▼	-7.47	26,600	27,200	24,750	598,340	14,808,915,000
10/06/2022	24,750	-1.85 ▼	-7.47	26,600	27,200	24,750	598,340	14,808,915,000
09/06/2022	26,600	0.40 ▲	1.50	26,200	26,800	26,000	316,810	8,427,146,000
08/06/2022	26,200	-0.80 ▼	-3.05	27,000	27,700	26,200	536,810	14,064,422,000
07/06/2022	27,000	1.00 ▲	3.70	26,000	27,000	25,250	573,910	15,495,570,000
06/06/2022	26,000	-0.90 ▼	-3.46	26,900	27,950	26,000	409,950	10,658,700,000
05/06/2022	26,900	0.20 ▲	0.74	26,700	27,850	25,000	571,880	15,383,572,000
03/06/2022	26,900	0.20 ▲	0.74	26,700	27,850	25,000	571,880	15,383,572,000
02/06/2022	26,700	0.50 ▲	1.87	26,200	27,500	26,100	396,370	10,583,079,000
01/06/2022	26,200	1.70 ▲	6.49	24,500	26,200	23,850	620,490	16,256,838,000
31/05/2022	24,500	0.55 ▲	2.24	23,950	24,700	23,550	287,690	7,048,405,000
30/05/2022	23,950	0.40 ▲	1.67	23,550	24,700	23,500	312,890	7,493,715,500
29/05/2022	23,550	-0.10 ▼	-0.42	23,650	25,000	23,500	447,790	10,545,454,500
27/05/2022	23,550	-0.10 ▼	-0.42	23,650	25,000	23,500	447,790	10,545,454,500
26/05/2022	23,650	-0.10 ▼	-0.42	23,750	23,750	22,900	365,020	8,632,723,000
25/05/2022	23,750	1.55 ▲	6.53	22,200	23,750	22,550	429,110	10,191,362,500
24/05/2022	22,200	1.45 ▲	6.53	20,750	22,200	21,150	468,560	10,402,032,000
23/05/2022	20,750	1.35 ▲	6.51	19,400	20,750	19,600	470,250	9,757,687,500
22/05/2022	19,400	-0.30 ▼	-1.55	19,700	20,000	19,200	233,700	4,533,780,000
20/05/2022	19,400	-0.30 ▼	-1.55	19,700	20,000	19,200	233,700	4,533,780,000
19/05/2022	19,700	-0.25 ▼	-1.27	19,950	20,300	18,900	228,920	4,509,724,000
18/05/2022	19,950	0.35 ▲	1.75	19,600	20,750	19,750	260,110	5,189,194,500
17/05/2022	19,600	1.25 ▲	6.38	18,350	19,600	17,100	428,840	8,405,264,000
16/05/2022	18,350	-1.35 ▼	-7.36	19,700	20,500	18,350	409,340	7,511,389,000
13/05/2022	19,700	-1.45 ▼	-7.36	21,150	21,200	19,700	363,220	7,155,434,000
12/05/2022	21,150	-1.55 ▼	-7.33	22,700	23,300	21,150	342,390	7,241,548,500
11/05/2022	22,700	-1.25 ▼	-5.51	23,950	24,200	22,700	242,950	5,514,965,000
10/05/2022	23,950	0.75 ▲	3.13	23,200	23,950	21,600	406,130	9,726,813,500
09/05/2022	23,200	-1.70 ▼	-7.33	24,900	25,450	23,200	339,940	7,886,608,000
29/04/2022	26,400	1.45 ▲	5.49	24,950	26,500	24,450	291,560	7,697,184,000
28/04/2022	24,950	0.35 ▲	1.40	24,600	25,900	24,800	324,740	8,102,263,000
27/04/2022	24,600	1.60 ▲	6.50	23,000	24,600	22,200	342,750	8,431,650,000
26/04/2022	23,000	-0.20 ▼	-0.87	23,200	23,050	21,600	578,360	13,302,280,000
25/04/2022	23,200	-1.70 ▼	-7.33	24,900	25,200	23,200	307,540	7,134,928,000
23/04/2022	24,900	-1.85 ▼	-7.43	26,750	26,800	24,900	616,980	15,362,802,000
22/04/2022	24,900	-1.85 ▼	-7.43	26,750	26,800	24,900	616,980	15,362,802,000
21/04/2022	26,750	-2.00 ▼	-7.48	28,750	27,600	26,750	569,700	15,239,475,000
20/04/2022	28,750	-0.95 ▼	-3.30	29,700	30,700	27,750	549,440	15,796,400,000
19/04/2022	29,700	-1.35 ▼	-4.55	31,050	32,100	28,900	559,800	16,626,060,000
18/04/2022	31,050	1.75 ▲	5.64	29,300	31,350	29,500	503,020	15,618,771,000
16/04/2022	29,300	1.15 ▲	3.92	28,150	29,900	27,750	550,990	16,144,007,000
15/04/2022	29,300	1.15 ▲	3.92	28,150	29,900	27,750	550,990	16,144,007,000
14/04/2022	28,150	0.20 ▲	0.71	27,950	28,800	27,500	344,020	9,684,163,000
13/04/2022	27,950	1.45 ▲	5.19	26,500	27,950	26,500	308,080	8,610,836,000
12/04/2022	26,500	1.70 ▲	6.42	24,800	26,500	25,000	380,850	10,092,525,000
08/04/2022	24,800	-1.80 ▼	-7.26	26,600	26,500	24,750	678,790	16,833,992,000
07/04/2022	26,600	-2.00 ▼	-7.52	28,600	28,900	26,600	564,460	15,014,636,000
06/04/2022	28,600	-0.45 ▼	-1.57	29,050	30,000	28,200	422,150	12,073,490,000
05/04/2022	29,050	1.85 ▲	6.37	27,200	29,100	27,550	451,730	13,122,756,500
04/04/2022	27,200	-1.25 ▼	-4.60	28,450	30,000	27,200	427,170	11,619,024,000
01/04/2022	28,450	1.25 ▲	4.39	27,200	28,450	27,000	351,550	10,001,597,500
31/03/2022	27,200	-0.20 ▼	-0.74	27,400	28,000	27,000	331,170	9,007,824,000
30/03/2022	27,400	0.05 ▲	0.18	27,350	28,900	26,300	671,760	18,406,224,000
29/03/2022	27,350	-0.05 ▼	-0.18	27,400	28,900	26,000	438,010	11,979,573,500
28/03/2022	27,400	1.75 ▲	6.39	25,650	27,400	26,000	731,100	20,032,140,000
25/03/2022	25,650	1.65 ▲	6.43	24,000	25,650	24,400	715,530	18,353,344,500
24/03/2022	24,000	-0.10 ▼	-0.42	24,100	24,400	23,700	412,510	9,900,240,000
23/03/2022	24,100	0.45 ▲	1.87	23,650	24,400	23,200	302,060	7,279,646,000
22/03/2022	23,650	0.10 ▲	0.42	23,550	24,500	23,100	314,280	7,432,722,000
21/03/2022	23,550	1.50 ▲	6.37	22,050	23,550	22,800	490,240	11,545,152,000
18/03/2022	22,050	0.15 ▲	0.68	21,900	22,500	21,850	306,220	6,752,151,000
17/03/2022	21,900	-0.35 ▼	-1.60	22,250	23,450	21,700	491,420	10,762,098,000
16/03/2022	22,250	1.45 ▲	6.52	20,800	22,250	20,950	667,600	14,854,100,000
15/03/2022	20,800	0.90 ▲	4.33	19,900	20,850	19,900	302,170	6,285,136,000
14/03/2022	19,900	0.50 ▲	2.51	19,400	20,500	19,000	618,990	12,317,901,000
11/03/2022	19,400	-1.45 ▼	-7.47	20,850	21,900	19,400	906,470	17,585,518,000
10/03/2022	20,850	1.35 ▲	6.47	19,500	20,850	19,800	578,270	12,056,929,500
09/03/2022	19,500	0.70 ▲	3.59	18,800	19,500	18,400	406,590	7,928,505,000
08/03/2022	18,800	0.85 ▲	4.52	17,950	19,200	17,700	538,080	10,115,904,000
07/03/2022	17,950	0.40 ▲	2.23	17,550	18,200	17,400	369,530	6,633,063,500
06/03/2022	17,550	-0.40 ▼	-2.28	17,950	17,950	17,500	351,160	6,162,858,000
04/03/2022	17,550	-0.40 ▼	-2.28	17,950	17,950	17,500	351,160	6,162,858,000
03/03/2022	17,950	0.45 ▲	2.51	17,500	18,400	17,500	405,210	7,273,519,500
02/03/2022	17,500	1.05 ▲	6.00	16,450	17,600	16,450	590,200	10,328,500,000
01/03/2022	16,450	1.05 ▲	6.38	15,400	16,450	15,700	555,570	9,139,126,500
28/02/2022	15,400	0.10 ▲	0.65	15,300	15,600	15,000	260,210	4,007,234,000
27/02/2022	15,300	0.15 ▲	0.98	15,150	15,600	15,250	128,200	1,961,460,000
25/02/2022	15,300	0.15 ▲	0.98	15,150	15,600	15,250	128,200	1,961,460,000
24/02/2022	15,150	-0.55 ▼	-3.63	15,700	15,900	14,700	355,080	5,379,462,000
23/02/2022	15,700	0.30 ▲	1.91	15,400	16,100	15,500	310,700	4,877,990,000
22/02/2022	15,400	-0.40 ▼	-2.60	15,800	15,950	15,200	323,090	4,975,586,000
21/02/2022	15,800	0.35 ▲	2.22	15,450	16,000	15,500	267,950	4,233,610,000
20/02/2022	15,450	0.65 ▲	4.21	14,800	15,800	14,500	296,810	4,585,714,500
18/02/2022	15,450	0.65 ▲	4.21	14,800	15,800	14,500	296,810	4,585,714,500
17/02/2022	14,800	0.00 ■■	0.00	14,800	15,000	14,550	144,660	2,140,968,000
16/02/2022	14,800	0.30 ▲	2.03	14,500	15,000	14,500	130,800	1,935,840,000
15/02/2022	14,500	-0.35 ▼	-2.41	14,850	15,000	14,400	109,040	1,581,080,000
14/02/2022	14,850	0.90 ▲	6.06	13,950	14,900	13,550	419,060	6,223,041,000
11/02/2022	13,950	-0.20 ▼	-1.43	14,150	14,150	13,800	130,820	1,824,939,000
10/02/2022	14,150	0.25 ▲	1.77	13,900	14,400	13,800	183,040	2,590,016,000
09/02/2022	13,900	0.40 ▲	2.88	13,500	14,300	13,650	359,800	5,001,220,000
08/02/2022	13,500	0.85 ▲	6.30	12,650	13,500	13,200	235,120	3,174,120,000
07/02/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,250	33,200	419,980,000
01/02/2022	11,850	0.00 ■■	0.00	11,400	11,850	11,450	74,250	879,862,500
31/01/2022	11,850	0.45 ▲	3.80	11,400	11,850	11,450	74,250	879,862,500
28/01/2022	11,850	0.45 ▲	3.80	11,400	11,850	11,450	74,250	879,862,500
27/01/2022	11,400	0.10 ▲	0.88	11,300	11,950	11,150	105,090	1,198,026,000
26/01/2022	11,300	-0.20 ▼	-1.77	11,500	11,900	11,250	101,590	1,147,967,000
25/01/2022	11,500	-0.30 ▼	-2.61	11,800	11,950	11,200	118,030	1,357,345,000
24/01/2022	11,800	-0.85 ▼	-7.20	12,650	12,600	11,800	178,510	2,106,418,000
21/01/2022	12,650	0.25 ▲	1.98	12,400	13,000	12,400	155,870	1,971,755,500
20/01/2022	12,400	0.80 ▲	6.45	11,600	12,400	11,250	221,330	2,744,492,000
19/01/2022	11,600	-0.85 ▼	-7.33	12,450	12,450	11,600	282,950	3,282,220,000
18/01/2022	12,750	-0.60 ▼	-4.71	13,350	13,400	12,450	125,210	1,596,427,500
17/01/2022	13,650	0.15 ▲	1.10	13,500	14,200	13,400	124,250	1,696,012,500
16/01/2022	13,500	-0.40 ▼	-2.96	13,900	14,200	12,950	356,470	4,812,345,000
14/01/2022	13,500	-0.40 ▼	-2.96	13,900	14,200	12,950	356,470	4,812,345,000
13/01/2022	13,900	-1.00 ▼	-7.19	14,900	15,300	13,900	474,470	6,595,133,000
12/01/2022	14,900	-1.10 ▼	-7.38	16,000	16,200	14,900	342,540	5,103,846,000
11/01/2022	16,000	0.10 ▲	0.63	15,900	16,750	15,700	407,000	6,512,000,000
10/01/2022	15,900	0.15 ▲	0.94	15,750	16,500	15,600	611,400	9,721,260,000
09/01/2022	15,750	0.05 ▲	0.32	15,700	16,250	15,700	376,030	5,922,472,500
07/01/2022	15,750	0.05 ▲	0.32	15,700	16,250	15,700	376,030	5,922,472,500
06/01/2022	15,700	-0.30 ▼	-1.91	16,000	16,300	15,700	484,950	7,613,715,000
05/01/2022	16,000	0.20 ▲	1.25	15,800	16,450	15,300	448,370	7,173,920,000
04/01/2022	15,800	-0.20 ▼	-1.27	16,000	16,250	15,700	266,390	4,208,962,000
03/01/2022	19,050	-1.40 ▼	-7.35	20,450	19,050	19,050	503,860	9,598,533,000
31/12/2021	16,000	0.45 ▲	2.81	15,550	16,600	15,600	783,330	12,533,280,000
30/12/2021	15,550	1.00 ▲	6.43	14,550	15,550	14,700	456,910	7,104,950,500
29/12/2021	14,550	-0.15 ▼	-1.03	14,700	15,100	14,550	578,300	8,414,265,000
23/12/2021	14,750	-0.25 ▼	-1.69	15,000	15,150	14,000	592,460	8,738,785,000
22/12/2021	14,750	-0.25 ▼	-1.69	15,000	15,150	14,000	592,460	8,738,785,000
21/12/2021	15,000	-0.20 ▼	-1.33	15,200	15,500	14,850	490,580	7,358,700,000
20/12/2021	15,200	0.10 ▲	0.66	15,200	15,700	15,050	372,120	5,656,224,000
17/12/2021	15,200	-0.70 ▼	-4.61	15,900	16,200	15,200	401,900	6,108,880,000
16/12/2021	15,900	-0.10 ▼	-0.63	16,000	16,400	15,300	390,480	6,208,632,000
15/12/2021	16,000	-1.20 ▼	-7.50	17,200	17,000	16,000	1,471,080	23,537,280,000
14/12/2021	17,200	1.10 ▲	6.40	16,100	17,200	16,450	738,640	12,704,608,000
13/12/2021	16,100	1.05 ▲	6.52	15,050	16,100	15,200	167,800	2,701,580,000
12/12/2021	15,050	0.70 ▲	4.65	14,350	15,350	13,350	2,315,250	34,844,512,500
10/12/2021	15,050	0.70 ▲	4.65	14,350	15,350	13,350	2,315,250	34,844,512,500
09/12/2021	14,350	-1.05 ▼	-7.32	15,400	14,350	14,350	35,980	516,313,000
08/12/2021	15,400	-1.15 ▼	-7.47	16,550	15,400	15,400	31,880	490,952,000
07/12/2021	16,550	-1.20 ▼	-7.25	17,750	16,550	16,550	24,240	401,172,000
06/12/2021	17,750	-1.30 ▼	-7.32	19,050	17,750	17,750	514,470	9,131,842,500
04/12/2021	19,050	-1.40 ▼	-7.35	20,450	19,050	19,050	503,860	9,598,533,000
03/12/2021	19,050	-1.40 ▼	-7.35	20,450	19,050	19,050	503,860	9,598,533,000
02/12/2021	20,450	-1.50 ▼	-7.33	21,950	20,450	20,450	39,130	800,208,500
01/12/2021	21,950	-1.60 ▼	-7.29	23,550	21,950	21,950	34,240	751,568,000
30/11/2021	23,550	-1.75 ▼	-7.43	25,300	23,550	23,550	208,240	4,904,052,000
29/11/2021	25,300	1.05 ▲	4.15	24,250	25,900	24,800	1,001,580	25,339,974,000
28/11/2021	24,250	1.55 ▲	6.39	22,700	24,250	22,700	1,601,510	38,836,617,500
26/11/2021	24,250	1.55 ▲	6.39	22,700	24,250	22,700	1,601,510	38,836,617,500
25/11/2021	22,700	1.45 ▲	6.39	21,250	22,700	22,700	124,250	2,820,475,000
24/11/2021	21,250	1.35 ▲	6.35	19,900	21,250	21,250	185,730	3,946,762,500
23/11/2021	19,900	1.30 ▲	6.53	18,600	19,900	18,450	542,400	10,793,760,000
22/11/2021	18,600	0.05 ▲	0.27	18,550	19,700	18,000	967,200	17,989,920,000
19/11/2021	18,550	1.20 ▲	6.47	17,350	18,550	16,150	1,532,900	28,435,295,000
18/11/2021	17,350	1.10 ▲	6.34	16,250	17,350	17,350	205,050	3,557,617,500
17/11/2021	16,250	1.05 ▲	6.46	15,200	16,250	14,800	654,220	10,631,075,000
16/11/2021	15,200	0.05 ▲	0.33	15,150	15,750	14,300	878,070	13,346,664,000
15/11/2021	15,150	0.95 ▲	6.27	14,200	15,150	14,300	730,130	11,061,469,500
14/11/2021	14,150	0.65 ▲	4.59	13,500	14,250	13,700	800	11,320,000
12/11/2021	14,200	0.70 ▲	4.93	13,500	14,250	13,700	598,800	8,502,960,000
11/11/2021	13,500	0.85 ▲	6.30	12,650	13,500	12,800	927,220	12,517,470,000
10/11/2021	12,650	0.80 ▲	6.32	11,850	12,650	11,700	687,250	8,693,712,500
09/11/2021	11,850	-0.05 ▼	-0.42	11,850	12,000	11,550	528,890	6,267,346,500
08/11/2021	11,850	0.10 ▲	0.84	11,750	12,500	11,000	881,880	10,450,278,000
07/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,200	727,790	8,551,532,500
05/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,200	727,790	8,551,532,500
04/11/2021	10,300	0.47 ▲	4.56	9,830	10,500	10,000	2,206,220	22,724,066,000
03/11/2021	10,300	0.47 ▲	4.56	9,830	10,500	10,000	2,206,220	22,724,066,000
02/11/2021	9,830	0.64 ▲	6.51	9,190	9,830	9,500	1,013,410	9,961,820,300
01/11/2021	9,190	0.60 ▲	6.53	8,590	9,190	8,650	456,190	4,192,386,100
31/10/2021	8,590	0.41 ▲	4.77	8,180	8,600	8,150	536,910	4,612,056,900
29/10/2021	8,590	0.41 ▲	4.77	8,180	8,600	8,150	536,910	4,612,056,900
28/10/2021	8,180	0.08 ▲	0.98	8,100	8,360	8,010	453,920	3,713,065,600
27/10/2021	8,100	-0.05 ▼	-0.62	8,150	8,450	8,050	568,470	4,604,607,000
26/10/2021	8,150	0.31 ▲	3.80	7,840	8,200	7,710	581,830	4,741,914,500
25/10/2021	7,840	0.34 ▲	4.34	7,500	7,950	7,510	550,630	4,316,939,200
23/10/2021	7,500	-0.03 ▼	-0.40	7,530	7,700	7,500	302,170	2,266,275,000
22/10/2021	7,500	-0.03 ▼	-0.40	7,530	7,700	7,500	302,170	2,266,275,000
21/10/2021	7,530	0.13 ▲	1.73	7,400	7,540	7,370	308,280	2,321,348,400
20/10/2021	7,400	0.05 ▲	0.68	7,350	7,490	7,320	310,180	2,295,332,000
19/10/2021	7,350	-0.09 ▼	-1.22	7,440	7,440	7,320	178,110	1,309,108,500
18/10/2021	7,440	-0.06 ▼	-0.81	7,500	7,630	7,420	239,350	1,780,764,000
16/10/2021	7,500	0.14 ▲	1.87	7,360	7,680	7,360	499,620	3,747,150,000
15/10/2021	7,500	0.14 ▲	1.87	7,360	7,680	7,360	499,620	3,747,150,000
14/10/2021	7,360	0.10 ▲	1.36	7,260	7,420	7,240	307,380	2,262,316,800
13/10/2021	7,260	0.08 ▲	1.10	7,180	7,380	7,200	203,420	1,476,829,200
12/10/2021	7,180	0.12 ▲	1.67	7,060	7,250	7,000	292,840	2,102,591,200
11/10/2021	7,060	-0.13 ▼	-1.84	7,190	7,200	7,060	247,320	1,746,079,200
08/10/2021	7,190	-0.14 ▼	-1.95	7,330	7,400	7,160	191,940	1,380,048,600
07/10/2021	7,330	-0.02 ▼	-0.27	7,350	7,450	7,220	218,970	1,605,050,100
06/10/2021	7,350	0.18 ▲	2.45	7,170	7,350	7,150	299,870	2,204,044,500
05/10/2021	7,170	0.05 ▲	0.70	7,120	7,270	7,140	102,950	738,151,500
04/10/2021	7,120	0.11 ▲	1.54	7,010	7,300	7,000	254,680	1,813,321,600
01/10/2021	7,010	-0.02 ▼	-0.29	7,030	7,110	7,010	288,430	2,021,894,300
30/09/2021	7,030	-0.01 ▼	-0.14	7,040	7,250	7,020	170,550	1,198,966,500
29/09/2021	7,040	0.03 ▲	0.43	7,010	7,190	6,870	188,670	1,328,236,800
28/09/2021	7,010	0.14 ▲	2.00	6,870	7,040	6,660	263,630	1,848,046,300
27/09/2021	6,870	-0.51 ▼	-7.42	7,380	7,310	6,870	701,900	4,822,053,000
26/09/2021	7,380	-0.10 ▼	-1.36	7,480	7,650	7,380	274,340	2,024,629,200
24/09/2021	7,380	-0.10 ▼	-1.36	7,480	7,650	7,380	274,340	2,024,629,200
23/09/2021	7,480	-0.29 ▼	-3.88	7,770	8,200	7,410	635,400	4,752,792,000
22/09/2021	7,770	0.50 ▲	6.44	7,270	7,770	7,370	932,690	7,247,001,300
21/09/2021	7,270	-0.03 ▼	-0.41	7,300	7,480	7,200	374,950	2,725,886,500
20/09/2021	7,300	0.09 ▲	1.23	7,210	7,580	7,230	467,450	3,412,385,000
17/09/2021	7,210	0.01 ▲	0.14	7,200	7,340	7,180	247,420	1,783,898,200
16/09/2021	7,200	-0.10 ▼	-1.39	7,300	7,420	7,200	274,540	1,976,688,000
15/09/2021	7,300	0.15 ▲	2.05	7,150	7,390	7,120	362,710	2,647,783,000
14/09/2021	7,150	-0.37 ▼	-5.17	7,520	7,520	7,150	337,890	2,415,913,500
13/09/2021	7,520	0.01 ▲	0.13	7,510	7,770	7,500	557,200	4,190,144,000
11/09/2021	7,510	0.46 ▲	6.13	7,050	7,520	7,050	981,460	7,370,764,600
10/09/2021	7,510	0.46 ▲	6.13	7,050	7,520	7,050	981,460	7,370,764,600
09/09/2021	7,050	0.35 ▲	4.96	6,700	7,050	6,690	295,970	2,086,588,500
08/09/2021	6,700	-0.01 ▼	-0.15	6,700	6,850	6,600	228,480	1,530,816,000
07/09/2021	6,700	-0.36 ▼	-5.37	7,060	7,070	6,700	460,390	3,084,613,000
06/09/2021	7,060	0.04 ▲	0.57	7,020	7,220	6,950	544,160	3,841,769,600
05/09/2021	6,000	0.15 ▲	2.50	5,850	5,880	5,810	113,710	682,260,000
03/09/2021	5,810	-0.04 ▼	-0.69	5,850	5,880	5,810	62,900	365,449,000
01/09/2021	7,020	0.15 ▲	2.14	6,870	7,120	6,800	372,410	2,614,318,200
31/08/2021	6,870	0.13 ▲	1.89	6,740	7,150	6,800	624,570	4,290,795,900
30/08/2021	6,740	0.44 ▲	6.53	6,300	6,740	6,320	496,820	3,348,566,800
27/08/2021	6,300	0.09 ▲	1.43	6,210	6,390	6,140	81,670	514,521,000
26/08/2021	6,210	0.01 ▲	0.16	6,200	6,380	6,200	67,840	421,286,400
25/08/2021	6,200	0.20 ▲	3.23	6,000	6,220	5,950	70,310	435,922,000
24/08/2021	6,000	-0.10 ▼	-1.67	6,000	6,100	5,890	147,820	886,920,000
23/08/2021	6,000	-0.33 ▼	-5.50	6,330	6,300	6,000	200,700	1,204,200,000
20/08/2021	6,330	-0.27 ▼	-4.27	6,600	6,690	6,190	193,990	1,227,956,700
19/08/2021	6,600	0.04 ▲	0.61	6,560	6,690	6,510	176,730	1,166,418,000
18/08/2021	6,560	0.05 ▲	0.76	6,510	6,720	6,420	188,680	1,237,740,800
17/08/2021	6,510	-0.01 ▼	-0.15	6,520	6,650	6,430	186,170	1,211,966,700
16/08/2021	6,520	0.04 ▲	0.61	6,480	6,800	6,520	237,470	1,548,304,400
13/08/2021	6,480	0.06 ▲	0.93	6,420	6,580	6,310	299,050	1,937,844,000
12/08/2021	6,420	0.29 ▲	4.52	6,130	6,490	6,200	269,200	1,728,264,000
11/08/2021	6,130	0.02 ▲	0.33	6,110	6,180	6,110	156,630	960,141,900
10/08/2021	6,110	0.01 ▲	0.16	6,100	6,190	6,070	98,330	600,796,300
09/08/2021	6,100	0.13 ▲	2.13	5,970	6,240	5,930	116,550	710,955,000
06/08/2021	5,970	-0.03 ▼	-0.50	6,000	6,060	5,960	81,640	487,390,800
05/08/2021	6,000	0.18 ▲	3.00	5,820	6,100	5,810	113,710	682,260,000
04/08/2021	5,820	0.01 ▲	0.17	5,810	5,870	5,800	100,700	586,074,000
03/08/2021	5,810	-0.04 ▼	-0.69	5,850	5,880	5,810	62,900	365,449,000
02/08/2021	5,850	0.05 ▲	0.85	5,800	5,970	5,740	84,250	492,862,500
30/07/2021	5,800	0.06 ▲	1.03	5,740	5,830	5,700	103,210	598,618,000
29/07/2021	5,740	0.01 ▲	0.17	5,740	5,820	5,720	67,530	387,622,200
28/07/2021	5,740	-0.01 ▼	-0.17	5,750	5,830	5,700	35,980	206,525,200
27/07/2021	5,750	0.02 ▲	0.35	5,730	5,850	5,700	46,160	265,420,000
26/07/2021	5,730	-0.02 ▼	-0.35	5,750	5,820	5,600	47,670	273,149,100
23/07/2021	5,750	-0.07 ▼	-1.22	5,820	5,890	5,750	50,340	289,455,000
21/07/2021	5,620	0.19 ▲	3.38	5,430	6,000	5,500	43,230	242,952,600
20/07/2021	5,600	0.17 ▲	3.04	5,430	5,630	5,310	65,860	368,816,000
19/07/2021	5,430	-0.32 ▼	-5.89	5,750	5,620	5,400	80,630	437,820,900
17/07/2021	5,750	0.05 ▲	0.87	5,700	5,820	5,680	79,460	456,895,000
16/07/2021	5,750	0.05 ▲	0.87	5,700	5,820	5,680	79,460	456,895,000
15/07/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,570	54,310	309,567,000
14/07/2021	5,600	0.02 ▲	0.36	5,600	5,740	5,540	51,420	287,952,000
13/07/2021	5,600	0.19 ▲	3.39	5,410	5,600	5,420	89,790	502,824,000
12/07/2021	5,410	-0.40 ▼	-7.39	5,810	5,860	5,410	235,060	1,271,674,600
09/07/2021	5,810	-0.27 ▼	-4.65	6,080	6,090	5,810	159,760	928,205,600
08/07/2021	6,080	-0.01 ▼	-0.16	6,090	6,190	6,050	80,540	489,683,200
07/07/2021	6,090	-0.11 ▼	-1.81	6,200	6,200	6,010	167,640	1,020,927,600
06/07/2021	6,200	-0.13 ▼	-2.10	6,330	6,390	6,200	133,060	824,972,000
05/07/2021	6,330	-0.28 ▼	-4.42	6,610	6,620	6,150	193,460	1,224,601,800
02/07/2021	6,610	-0.07 ▼	-1.06	6,680	6,740	6,610	129,970	859,101,700
01/07/2021	6,680	-0.01 ▼	-0.15	6,680	6,790	6,630	111,900	747,492,000
30/06/2021	6,680	-0.15 ▼	-2.25	6,830	6,890	6,680	95,030	634,800,400
29/06/2021	6,830	0.09 ▲	1.32	6,740	6,900	6,740	157,940	1,078,730,200
28/06/2021	6,740	0.04 ▲	0.59	6,700	6,800	6,650	142,850	962,809,000
25/06/2021	6,700	0.01 ▲	0.15	6,700	6,790	6,650	114,630	768,021,000
24/06/2021	6,700	-0.04 ▼	-0.60	6,740	6,800	6,640	104,930	703,031,000
23/06/2021	6,740	-0.15 ▼	-2.23	6,890	6,950	6,630	350,570	2,362,841,800
22/06/2021	6,890	-0.15 ▼	-2.18	7,040	7,150	6,890	268,670	1,851,136,300
21/06/2021	7,040	-0.10 ▼	-1.42	7,100	7,200	7,010	233,390	1,643,065,600
18/06/2021	7,100	-0.04 ▼	-0.56	7,140	7,300	7,090	216,760	1,538,996,000
17/06/2021	7,140	0.16 ▲	2.24	6,980	7,200	6,890	376,970	2,691,565,800
16/06/2021	6,980	0.13 ▲	1.86	6,850	7,090	6,800	270,490	1,888,020,200
15/06/2021	6,900	0.08 ▲	1.16	6,820	7,090	6,760	145,100	1,001,190,000
14/06/2021	6,820	-0.13 ▼	-1.91	6,950	6,930	6,750	235,800	1,608,156,000
11/06/2021	6,950	0.02 ▲	0.29	6,930	7,300	6,910	437,930	3,043,613,500
10/06/2021	6,930	0.45 ▲	6.49	6,480	6,930	6,400	485,400	3,363,822,000
09/06/2021	6,480	0.08 ▲	1.23	6,400	6,570	6,310	136,460	884,260,800
08/06/2021	6,400	-0.18 ▼	-2.81	6,580	6,690	6,400	210,500	1,347,200,000
07/06/2021	6,580	0.08 ▲	1.22	6,500	6,650	6,450	196,590	1,293,562,200
04/06/2021	6,500	-0.03 ▼	-0.46	6,530	6,720	6,440	162,180	1,054,170,000
03/06/2021	6,530	0.17 ▲	2.60	6,360	6,750	6,430	328,950	2,148,043,500
02/06/2021	6,360	0.18 ▲	2.83	6,180	6,360	6,140	163,590	1,040,432,400
01/06/2021	6,180	0.07 ▲	1.13	6,110	6,250	6,150	103,140	637,405,200
31/05/2021	6,110	-0.84 ▼	-13.75	6,110	6,240	6,110	151,240	924,076,400
28/05/2021	6,110	0.06 ▲	0.98	6,050	6,210	6,090	138,640	847,090,400
27/05/2021	6,050	-0.17 ▼	-2.81	6,220	6,280	6,050	126,080	762,784,000
26/05/2021	6,220	-0.18 ▼	-2.89	6,400	6,350	6,180	206,310	1,283,248,200
25/05/2021	6,400	-0.11 ▼	-1.72	6,510	6,590	6,380	135,760	868,864,000
24/05/2021	6,510	0.21 ▲	3.23	6,300	6,590	6,340	166,860	1,086,258,600
23/05/2021	6,300	0.40 ▲	6.35	5,900	6,310	5,930	202,290	1,274,427,000
21/05/2021	6,300	0.40 ▲	6.35	5,900	6,310	5,930	202,290	1,274,427,000
20/05/2021	5,900	-0.20 ▼	-3.39	6,100	6,190	5,900	193,140	1,139,526,000
19/05/2021	6,100	-0.05 ▼	-0.82	6,150	6,200	6,070	100,760	614,636,000
18/05/2021	6,150	-0.02 ▼	-0.33	6,170	6,300	6,120	86,400	531,360,000
17/05/2021	6,170	-0.16 ▼	-2.59	6,330	6,400	6,170	126,880	782,849,600
16/05/2021	6,330	-0.11 ▼	-1.74	6,440	6,550	6,330	130,380	825,305,400
14/05/2021	6,330	-0.11 ▼	-1.74	6,440	6,550	6,330	130,380	825,305,400
13/05/2021	6,440	0.02 ▲	0.31	6,420	6,630	6,360	139,150	896,126,000
12/05/2021	6,420	0.17 ▲	2.65	6,250	6,490	6,240	144,330	926,598,600
11/05/2021	6,250	0.25 ▲	4.00	6,000	6,270	6,090	148,640	929,000,000
10/05/2021	6,000	-0.08 ▼	-1.33	6,080	6,110	5,950	228,560	1,371,360,000
09/05/2021	6,080	-0.24 ▼	-3.95	6,320	6,310	6,000	148,830	904,886,400
07/05/2021	6,080	-0.24 ▼	-3.95	6,320	6,310	6,000	148,830	904,886,400
06/05/2021	6,320	-0.06 ▼	-0.95	6,380	6,490	6,300	97,030	613,229,600
05/05/2021	6,380	0.18 ▲	2.82	6,200	6,450	6,240	169,290	1,080,070,200
04/05/2021	6,200	-0.38 ▼	-6.13	6,580	6,400	6,200	184,020	1,140,924,000
03/05/2021	7,530	0.49 ▲	6.51	7,040	7,530	6,550	920	6,927,600
30/04/2021	6,580	-0.04 ▼	-0.61	6,620	6,750	6,550	110,730	728,603,400
29/04/2021	6,580	-0.04 ▼	-0.61	6,620	6,750	6,550	110,730	728,603,400
28/04/2021	6,620	0.07 ▲	1.06	6,550	6,700	6,520	90,080	596,329,600
27/04/2021	6,550	0.03 ▲	0.46	6,520	6,570	6,400	140,150	917,982,500
26/04/2021	6,520	-0.38 ▼	-5.83	6,900	6,890	6,520	124,230	809,979,600
23/04/2021	6,900	0.21 ▲	3.04	6,690	6,900	6,510	182,430	1,258,767,000
22/04/2021	6,690	-0.34 ▼	-5.08	7,030	7,030	6,690	230,150	1,539,703,500
21/04/2021	7,030	-0.10 ▼	-1.42	7,130	7,200	6,900	201,360	1,415,560,800
20/04/2021	7,030	-0.10 ▼	-1.42	7,130	7,200	6,900	201,360	1,415,560,800
19/04/2021	7,130	-0.07 ▼	-0.98	7,200	7,290	7,000	161,800	1,153,634,000
16/04/2021	7,200	-0.29 ▼	-4.03	7,490	7,540	7,100	282,450	2,033,640,000
15/04/2021	7,490	-0.12 ▼	-1.60	7,610	7,790	7,460	347,060	2,599,479,400
14/04/2021	7,610	0.06 ▲	0.79	7,550	7,690	7,300	306,590	2,333,149,900
13/04/2021	7,550	-0.23 ▼	-3.05	7,780	7,850	7,480	413,970	3,125,473,500
12/04/2021	7,780	0.78 ▲	10.03	7,540	7,900	7,460	536,610	4,174,825,800
09/04/2021	7,540	-0.14 ▼	-1.86	7,680	7,620	7,450	302,510	2,280,925,400
08/04/2021	7,680	0.06 ▲	0.78	7,620	7,890	7,550	357,120	2,742,681,600
07/04/2021	7,620	0.49 ▲	6.43	7,130	7,620	7,130	613,550	4,675,251,000
06/04/2021	7,130	0.12 ▲	1.68	7,010	7,140	7,060	275,550	1,964,671,500
05/04/2021	7,010	-0.08 ▼	-1.14	7,090	7,200	7,010	280,400	1,965,604,000
02/04/2021	7,090	0.05 ▲	0.71	7,040	7,210	7,030	148,310	1,051,517,900
01/04/2021	7,040	0.24 ▲	3.41	6,800	7,050	6,850	179,380	1,262,835,200
31/03/2021	6,800	-0.15 ▼	-2.21	6,950	7,000	6,800	161,310	1,096,908,000
30/03/2021	6,950	-0.03 ▼	-0.43	6,980	7,100	6,920	141,590	984,050,500
29/03/2021	6,980	0.30 ▲	4.30	6,680	6,980	6,680	111,610	779,037,800
26/03/2021	6,680	-0.11 ▼	-1.65	6,790	6,850	6,450	163,210	1,090,242,800
25/03/2021	6,790	0.07 ▲	1.03	6,720	6,990	6,730	171,460	1,164,213,400
24/03/2021	6,720	-0.38 ▼	-5.65	7,100	7,080	6,700	248,300	1,668,576,000
23/03/2021	7,100	-0.02 ▼	-0.28	7,120	7,200	6,990	215,160	1,527,636,000
22/03/2021	7,120	0.01 ▲	0.14	7,110	7,210	7,110	151,430	1,078,181,600
19/03/2021	7,110	-0.09 ▼	-1.27	7,200	7,200	7,110	199,810	1,420,649,100
18/03/2021	7,200	-0.03 ▼	-0.42	7,230	7,370	7,200	167,640	1,207,008,000
17/03/2021	7,230	-0.15 ▼	-2.07	7,380	7,420	7,210	178,680	1,291,856,400
16/03/2021	7,380	0.10 ▲	1.36	7,280	7,490	7,270	361,410	2,667,205,800
15/03/2021	7,280	0.24 ▲	3.30	7,040	7,400	7,040	447,630	3,258,746,400
12/03/2021	7,040	0.04 ▲	0.57	7,000	7,100	7,000	100,850	709,984,000
11/03/2021	7,000	-0.13 ▼	-1.86	7,130	7,200	7,000	178,980	1,252,860,000
10/03/2021	7,130	0.03 ▲	0.42	7,100	7,220	6,970	217,300	1,549,349,000
09/03/2021	7,100	0.05 ▲	0.70	7,050	7,190	6,920	151,660	1,076,786,000
08/03/2021	7,050	0.02 ▲	0.28	7,030	7,250	7,020	297,050	2,094,202,500
05/03/2021	7,030	0.03 ▲	0.43	7,000	7,100	6,800	185,210	1,302,026,300
04/03/2021	7,000	0.21 ▲	3.00	6,790	7,200	6,800	411,010	2,877,070,000
03/03/2021	6,790	0.44 ▲	6.48	6,350	6,790	6,400	374,050	2,539,799,500
02/03/2021	6,350	0.10 ▲	1.57	6,250	6,380	6,260	142,700	906,145,000
01/03/2021	6,250	0.09 ▲	1.44	6,160	6,330	6,200	147,000	918,750,000
26/02/2021	6,160	-0.04 ▼	-0.65	6,200	6,190	6,050	96,600	595,056,000
25/02/2021	6,200	-0.06 ▼	-0.97	6,260	6,330	6,150	132,170	819,454,000
24/02/2021	6,260	0.01 ▲	0.16	6,250	6,450	6,150	218,030	1,364,867,800
23/02/2021	6,250	0.10 ▲	1.60	6,150	6,310	6,140	171,730	1,073,312,500
22/02/2021	6,150	0.09 ▲	1.46	6,060	6,330	6,080	187,250	1,151,587,500
19/02/2021	6,060	0.04 ▲	0.66	6,020	6,140	5,920	133,520	809,131,200
18/02/2021	6,020	0.08 ▲	1.33	5,940	6,170	5,900	183,220	1,102,984,400
17/02/2021	5,940	0.38 ▲	6.40	5,560	5,940	5,650	145,510	864,329,400
10/02/2021	5,560	0.23 ▲	4.14	5,330	5,600	5,320	102,460	569,677,600
09/02/2021	5,560	0.23 ▲	4.14	5,330	5,600	5,320	102,460	569,677,600
08/02/2021	5,330	-0.38 ▼	-7.13	5,710	5,790	5,330	161,260	859,515,800
05/02/2021	5,710	-0.03 ▼	-0.53	5,740	5,850	5,710	153,800	878,198,000
05/01/2021	7,410	-0.09 ▼	-1.21	7,500	7,460	7,340	53,160	393,915,600
04/01/2021	7,500	0.16 ▲	2.13	7,340	7,550	7,350	318,160	2,386,200,000
01/01/2021	7,340	0.24 ▲	3.27	7,100	7,400	7,100	2,223,280	16,318,875,200
31/12/2020	7,340	0.24 ▲	3.27	7,100	7,400	7,100	2,223,280	16,318,875,200
30/12/2020	7,100	-0.31 ▼	-4.37	7,410	7,450	7,080	2,681,280	19,037,088,000
29/12/2020	7,410	-0.20 ▼	-2.70	7,590	7,590	7,380	284,338	2,106,944,580
28/12/2020	7,590	0.20 ▲	2.64	7,380	7,750	7,400	305,819	2,321,166,210
27/12/2020	7,380	0.50 ▲	6.78	6,900	7,380	6,700	525,521	3,878,344,980
25/12/2020	7,380	0.50 ▲	6.78	6,900	7,380	6,700	525,521	3,878,344,980
24/12/2020	6,900	-0.40 ▼	-5.80	7,290	7,290	6,780	552,070	3,809,283,000
23/12/2020	7,290	-0.50 ▼	-6.86	7,820	7,950	7,280	719,172	5,242,763,880
22/12/2020	7,820	0.30 ▲	3.84	7,530	7,860	7,510	450,534	3,523,175,880
21/12/2020	7,530	0.40 ▲	5.31	7,090	7,580	7,090	575,595	4,334,230,350
20/12/2020	7,090	0.50 ▲	7.05	6,640	7,100	6,670	497,853	3,529,777,770
18/12/2020	7,090	0.50 ▲	7.05	6,640	7,100	6,670	497,853	3,529,777,770
17/12/2020	6,640	0.10 ▲	1.51	6,550	6,810	6,470	310,067	2,058,844,880
16/12/2020	6,550	0.10 ▲	1.53	6,400	6,650	6,400	329,462	2,157,976,100
15/12/2020	6,400	-0.10 ▼	-1.56	6,460	6,570	6,310	256,204	1,639,705,600
14/12/2020	6,460	0.10 ▲	1.55	6,380	6,680	6,350	338,629	2,187,543,340
13/12/2020	6,380	0.10 ▲	1.57	6,290	6,410	6,250	200,715	1,280,561,700
11/12/2020	6,380	0.10 ▲	1.57	6,290	6,410	6,250	200,715	1,280,561,700
10/12/2020	6,290	0.00 ■■	0.00	6,310	6,700	6,290	508,497	3,198,446,130
09/12/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,900	795,270	5,018,153,700
08/12/2020	5,900	0.00 ■■	0.00	5,890	5,980	5,880	208,827	1,232,079,300
07/12/2020	5,890	0.00 ■■	0.00	5,880	5,980	5,860	182,679	1,075,979,310
04/12/2020	5,900	-0.06 ▼	-1.02	5,960	6,020	5,880	1,130,300	6,668,770,000
03/12/2020	5,960	0.20 ▲	3.36	5,740	5,990	5,750	278,138	1,657,702,480
02/12/2020	5,740	0.00 ■■	0.00	5,750	5,820	5,710	125,022	717,626,280
01/12/2020	5,750	0.00 ■■	0.00	5,710	5,820	5,600	268,625	1,544,593,750
30/11/2020	5,830	-0.03 ▼	-0.51	5,860	5,970	5,830	1,473,780	8,592,137,400
27/11/2020	5,830	-0.03 ▼	-0.51	5,860	5,970	5,830	1,473,780	8,592,137,400
26/11/2020	5,860	-0.08 ▼	-1.37	5,940	5,990	5,840	2,056,220	12,049,449,200
25/11/2020	5,940	0.04 ▲	0.67	5,900	6,150	5,900	2,745,340	16,307,319,600
24/11/2020	5,900	-0.03 ▼	-0.51	5,930	5,990	5,820	2,218,080	13,086,672,000
23/11/2020	5,930	0.06 ▲	1.01	5,930	6,090	5,930	3,117,210	18,485,055,300
20/11/2020	5,930	-0.10 ▼	-1.69	6,060	6,200	5,820	635,787	3,770,216,910
19/11/2020	6,060	-0.10 ▼	-1.65	6,120	6,190	5,980	327,704	1,985,886,240
18/11/2020	6,120	0.18 ▲	2.94	5,940	6,200	5,900	4,868,340	29,794,240,800
17/11/2020	5,940	0.20 ▲	3.37	5,700	5,980	5,670	339,326	2,015,596,440
16/11/2020	5,700	0.10 ▲	1.75	5,620	5,950	5,600	404,321	2,304,629,700
13/11/2020	5,620	0.40 ▲	7.12	5,260	5,620	5,220	523,333	2,941,131,460
12/11/2020	5,260	0.00 ■■	0.00	5,220	5,290	5,150	147,522	775,965,720
11/11/2020	5,220	0.00 ■■	0.00	5,270	5,320	5,210	64,245	335,358,900
10/11/2020	5,270	-0.10 ▼	-1.90	5,330	5,480	5,260	149,140	785,967,800
09/11/2020	5,330	0.20 ▲	3.75	5,180	5,380	5,210	237,273	1,264,665,090
06/11/2020	5,180	0.00 ■■	0.00	5,200	5,250	5,150	50,580	262,004,400
05/11/2020	5,200	-0.10 ▼	-1.92	5,340	5,340	5,200	77,486	402,927,200
04/11/2020	5,340	0.10 ▲	1.87	5,260	5,360	5,250	91,485	488,529,900
03/11/2020	5,260	0.20 ▲	3.80	5,040	5,280	5,000	198,268	1,042,889,680
02/11/2020	5,040	0.00 ■■	0.00	5,050	5,050	4,980	61,721	311,073,840
30/10/2020	5,050	0.00 ■■	0.00	5,080	5,110	4,950	84,202	425,220,100
29/10/2020	5,080	0.20 ▲	3.94	4,910	5,180	4,810	119,519	607,156,520
28/10/2020	4,910	-0.20 ▼	-4.07	5,130	5,140	4,890	225,839	1,108,869,490
27/10/2020	5,130	-0.10 ▼	-1.95	5,260	5,290	5,130	154,998	795,139,740
26/10/2020	5,260	-0.20 ▼	-3.80	5,480	5,490	5,260	129,630	681,853,800
25/10/2020	5,480	0.00 ■■	0.00	5,450	5,650	5,440	161,016	882,367,680
23/10/2020	5,480	0.00 ■■	0.00	5,450	5,650	5,440	161,016	882,367,680
22/10/2020	5,450	0.20 ▲	3.67	5,270	5,450	5,270	225,451	1,228,707,950
21/10/2020	5,270	0.00 ■■	0.00	5,260	5,340	5,230	101,707	535,995,890
20/10/2020	5,260	0.00 ■■	0.00	5,290	5,400	5,200	92,235	485,156,100
19/10/2020	5,290	-0.10 ▼	-1.89	5,380	5,470	5,260	112,158	593,315,820
18/10/2020	5,380	0.20 ▲	3.72	5,150	5,480	5,000	206,584	1,111,421,920
16/10/2020	5,380	0.20 ▲	3.72	5,150	5,480	5,000	206,584	1,111,421,920
15/10/2020	5,150	-0.24 ▼	-4.66	5,390	5,400	5,080	3,692,020	19,013,903,000
14/10/2020	5,390	-0.10 ▼	-1.86	5,490	5,560	5,390	175,308	944,910,120
13/10/2020	5,490	-0.10 ▼	-1.82	5,550	5,660	5,490	199,583	1,095,710,670
12/10/2020	5,550	-0.10 ▼	-1.80	5,640	5,800	5,520	263,553	1,462,719,150
11/10/2020	5,640	-0.10 ▼	-1.77	5,700	5,700	5,500	313,001	1,765,325,640
09/10/2020	5,640	-0.10 ▼	-1.77	5,700	5,700	5,500	313,001	1,765,325,640
08/10/2020	5,700	-0.10 ▼	-1.75	5,800	5,850	5,590	418,402	2,384,891,400
07/10/2020	5,800	0.00 ■■	0.00	5,830	5,990	5,670	330,883	1,919,121,400
06/10/2020	5,830	0.40 ▲	6.86	5,470	5,850	5,550	886,348	5,167,408,840
05/10/2020	5,470	0.40 ▲	7.31	5,120	5,470	5,150	492,396	2,693,406,120
04/10/2020	5,120	-0.10 ▼	-1.95	5,230	5,300	5,010	322,173	1,649,525,760
02/10/2020	5,120	-0.10 ▼	-1.95	5,230	5,300	5,010	322,173	1,649,525,760
01/10/2020	5,230	0.00 ■■	0.00	5,200	5,350	5,200	355,023	1,856,770,290
30/09/2020	5,200	0.30 ▲	5.77	4,950	5,250	4,900	325,201	1,691,045,200
29/09/2020	4,950	0.20 ▲	4.04	4,790	5,070	4,810	198,548	982,812,600
28/09/2020	4,790	-0.10 ▼	-2.09	4,850	4,900	4,750	257,033	1,231,188,070
25/09/2020	4,850	-0.10 ▼	-2.06	4,970	5,010	4,790	290,080	1,406,888,000
24/09/2020	4,970	0.00 ■■	0.00	4,960	5,050	4,930	137,480	683,275,600
23/09/2020	4,960	0.00 ■■	0.00	4,970	5,120	4,930	190,457	944,666,720
22/09/2020	4,970	0.00 ■■	0.00	4,950	5,050	4,770	242,515	1,205,299,550
21/09/2020	4,950	-0.20 ▼	-4.04	5,140	5,150	4,950	329,739	1,632,208,050
18/09/2020	5,140	-0.20 ▼	-3.89	5,290	5,390	5,020	242,838	1,248,187,320
17/09/2020	5,290	0.20 ▲	3.78	5,050	5,400	5,100	739,775	3,913,409,750
16/09/2020	5,050	0.20 ▲	3.96	4,810	5,100	4,810	389,529	1,967,121,450
15/09/2020	4,810	0.00 ■■	0.00	4,810	5,060	4,810	425,450	2,046,414,500
14/09/2020	4,810	0.10 ▲	2.08	4,700	4,870	4,660	214,977	1,034,039,370
11/09/2020	4,700	0.00 ■■	0.00	4,750	4,950	4,690	306,800	1,441,960,000
10/09/2020	4,750	0.30 ▲	6.32	4,440	4,750	4,490	668,910	3,177,322,500
09/09/2020	4,440	0.15 ▲	3.38	4,290	4,450	4,250	2,825,760	12,546,374,400
08/09/2020	4,290	0.00 ■■	0.00	4,280	4,340	4,250	202,933	870,582,570
07/09/2020	4,280	0.10 ▲	2.34	4,150	4,360	4,130	252,037	1,078,718,360
04/09/2020	4,150	0.00 ■■	0.00	4,200	4,190	4,030	88,236	366,179,400
03/09/2020	4,200	0.00 ■■	0.00	4,160	4,230	4,160	71,031	298,330,200
02/09/2020	4,160	0.00 ■■	0.00	4,150	4,190	4,100	56,832	236,421,120
01/09/2020	4,160	0.00 ■■	0.00	4,150	4,190	4,100	56,832	236,421,120
31/08/2020	4,150	-0.10 ▼	-2.41	4,210	4,270	4,110	106,186	440,671,900
28/08/2020	4,210	0.00 ■■	0.00	4,210	4,290	4,180	86,956	366,084,760
27/08/2020	4,210	0.00 ■■	0.00	4,190	4,320	4,210	135,005	568,371,050
26/08/2020	4,190	0.00 ■■	0.00	4,160	4,260	4,100	175,838	736,761,220
25/08/2020	4,160	0.00 ■■	0.00	4,150	4,210	4,110	124,479	517,832,640
24/08/2020	4,150	0.10 ▲	2.41	4,070	4,200	4,100	84,699	351,500,850
21/08/2020	4,070	0.00 ■■	0.00	4,040	4,110	4,020	126,418	514,521,260
20/08/2020	4,040	0.00 ■■	0.00	4,090	4,100	3,990	105,252	425,218,080
19/08/2020	4,090	0.00 ■■	0.00	4,100	4,170	4,050	61,571	251,825,390
18/08/2020	4,100	0.10 ▲	2.44	4,000	4,190	4,000	84,424	346,138,400
17/08/2020	4,000	0.00 ■■	0.00	4,050	4,040	3,920	137,928	551,712,000
14/08/2020	4,050	-0.10 ▼	-2.47	4,180	4,180	4,020	109,235	442,401,750
13/08/2020	4,180	0.00 ■■	0.00	4,210	4,380	4,170	134,650	562,837,000
12/08/2020	4,210	0.00 ■■	0.00	4,180	4,470	4,190	479,710	2,019,579,100
11/08/2020	4,180	0.30 ▲	7.18	3,910	4,180	4,180	88,694	370,740,920
10/08/2020	3,910	0.30 ▲	7.67	3,660	3,910	3,910	72,440	283,240,400
07/08/2020	3,660	0.00 ■■	0.00	3,660	3,710	3,620	40,718	149,027,880
06/08/2020	3,660	0.00 ■■	0.00	3,680	3,730	3,600	52,123	190,770,180
05/08/2020	3,680	0.00 ■■	0.00	3,670	3,690	3,590	71,447	262,924,960
04/08/2020	3,670	0.00 ■■	0.00	3,700	3,830	3,650	116,265	426,692,550
03/08/2020	3,700	0.20 ▲	5.41	3,500	3,740	3,500	119,895	443,611,500
31/07/2020	3,500	0.10 ▲	2.86	3,380	3,580	3,370	86,269	301,941,500
30/07/2020	3,380	0.00 ■■	0.00	3,370	3,470	3,360	48,092	162,550,960
29/07/2020	3,370	-0.20 ▼	-5.93	3,560	3,500	3,320	95,713	322,552,810
28/07/2020	3,560	0.10 ▲	2.81	3,440	3,580	3,310	111,855	398,203,800
27/07/2020	3,440	-0.30 ▼	-8.72	3,690	3,480	3,440	130,943	450,443,920
26/07/2020	3,690	-0.30 ▼	-8.13	3,960	3,950	3,690	123,138	454,379,220
24/07/2020	3,690	-0.30 ▼	-8.13	3,960	3,950	3,690	123,138	454,379,220
23/07/2020	3,960	0.00 ■■	0.00	3,980	4,000	3,880	74,415	294,683,400
22/07/2020	3,980	-0.10 ▼	-2.51	4,040	4,040	3,980	62,358	248,184,840
21/07/2020	4,040	0.00 ■■	0.00	4,050	4,060	4,000	51,829	209,389,160
20/07/2020	4,050	0.00 ■■	0.00	4,070	4,090	4,000	54,898	222,336,900
19/07/2020	4,070	0.00 ■■	0.00	4,050	4,070	4,020	45,393	184,749,510
17/07/2020	4,070	0.00 ■■	0.00	4,050	4,070	4,020	45,393	184,749,510
16/07/2020	4,050	0.00 ■■	0.00	4,060	4,100	4,040	43,599	176,575,950
15/07/2020	4,060	0.00 ■■	0.00	4,060	4,130	4,040	50,181	203,734,860
14/07/2020	4,060	0.00 ■■	0.00	4,070	4,120	4,040	57,072	231,712,320
13/07/2020	4,070	0.00 ■■	0.00	4,080	4,130	4,070	45,111	183,601,770
12/07/2020	4,080	-0.10 ▼	-2.45	4,140	4,150	4,060	28,059	114,480,720
10/07/2020	4,080	-0.10 ▼	-2.45	4,140	4,150	4,060	28,059	114,480,720
09/07/2020	4,140	0.10 ▲	2.42	4,000	4,150	4,000	42,262	174,964,680
08/07/2020	4,000	-0.10 ▼	-2.50	4,120	4,170	4,000	119,487	477,948,000
07/07/2020	4,120	-0.10 ▼	-2.43	4,230	4,250	4,120	81,848	337,213,760
06/07/2020	4,230	0.00 ■■	0.00	4,190	4,240	4,170	94,057	397,861,110
05/07/2020	4,190	0.00 ■■	0.00	4,200	4,250	4,150	29,371	123,064,490
03/07/2020	4,190	0.00 ■■	0.00	4,200	4,250	4,150	29,371	123,064,490
02/07/2020	4,200	0.10 ▲	2.38	4,130	4,200	4,100	37,795	158,739,000
01/07/2020	4,130	0.10 ▲	2.42	4,020	4,150	4,000	62,800	259,364,000
30/06/2020	4,020	0.00 ■■	0.00	4,010	4,130	3,920	121,247	487,412,940
29/06/2020	4,010	-0.20 ▼	-4.99	4,230	4,150	3,960	118,083	473,512,830
28/06/2020	4,230	-0.05 ▼	-1.18	4,280	4,370	4,220	1,047,730	4,431,897,900
26/06/2020	4,230	-0.05 ▼	-1.18	4,280	4,370	4,220	1,047,730	4,431,897,900
25/06/2020	4,280	-0.10 ▼	-2.34	4,350	4,350	4,240	157,670	674,827,600
24/06/2020	4,350	-0.20 ▼	-4.60	4,520	4,500	4,340	120,951	526,136,850
23/06/2020	4,520	0.00 ■■	0.00	4,530	4,600	4,450	68,761	310,799,720
22/06/2020	4,530	0.00 ■■	0.00	4,520	4,650	4,510	161,829	733,085,370
19/06/2020	4,520	0.20 ▲	4.42	4,350	4,540	4,340	226,869	1,025,447,880
18/06/2020	4,350	0.00 ■■	0.00	4,370	4,400	4,300	65,792	286,195,200
17/06/2020	4,370	-0.06 ▼	-1.37	4,430	4,430	4,340	577,600	2,524,112,000
16/06/2020	4,430	0.20 ▲	4.51	4,250	4,490	4,250	124,616	552,048,880
15/06/2020	4,250	-0.20 ▼	-4.71	4,490	4,530	4,250	211,611	899,346,750
14/06/2020	4,490	-0.10 ▼	-2.23	4,580	4,500	4,270	169,419	760,691,310
12/06/2020	4,490	-0.10 ▼	-2.23	4,580	4,500	4,270	169,419	760,691,310
11/06/2020	4,580	-0.30 ▼	-6.55	4,920	4,980	4,580	354,870	1,625,304,600
10/06/2020	4,920	0.00 ■■	0.00	4,910	5,110	4,650	301,429	1,483,030,680
09/06/2020	4,900	0.00 ■■	0.00	4,950	5,140	4,880	362,152	1,774,544,800
08/06/2020	4,950	0.30 ▲	6.06	4,630	4,950	4,710	465,829	2,305,853,550
06/06/2020	4,630	0.30 ▲	6.48	4,350	4,650	4,280	356,075	1,648,627,250
05/06/2020	4,630	0.30 ▲	6.48	4,350	4,650	4,280	356,075	1,648,627,250
04/06/2020	4,350	0.00 ■■	0.00	4,360	4,400	4,300	147,323	640,855,050
03/06/2020	4,360	0.00 ■■	0.00	4,360	4,390	4,290	61,001	265,964,360
02/06/2020	4,360	-0.10 ▼	-2.29	4,450	4,650	4,310	224,584	979,186,240
01/06/2020	4,450	0.30 ▲	6.74	4,160	4,450	4,180	243,571	1,083,890,950
31/05/2020	4,160	0.00 ■■	0.00	4,180	4,180	4,110	99,381	413,424,960
29/05/2020	4,160	0.00 ■■	0.00	4,180	4,180	4,110	99,381	413,424,960
28/05/2020	4,180	0.00 ■■	0.00	4,190	4,240	4,150	90,114	376,676,520
27/05/2020	4,190	-0.10 ▼	-2.39	4,300	4,350	4,190	113,568	475,849,920
26/05/2020	4,300	0.00 ■■	0.00	4,270	4,390	4,270	167,499	720,245,700
25/05/2020	4,270	0.10 ▲	2.34	4,190	4,280	4,170	91,641	391,307,070
24/05/2020	4,190	-0.10 ▼	-2.39	4,280	4,280	4,150	128,151	536,952,690
22/05/2020	4,190	-0.10 ▼	-2.39	4,280	4,280	4,150	128,151	536,952,690
21/05/2020	4,280	0.00 ■■	0.00	4,280	4,310	4,250	95,885	410,387,800
20/05/2020	4,280	0.00 ■■	0.00	4,320	4,350	4,240	99,841	427,319,480
19/05/2020	4,320	0.00 ■■	0.00	4,350	4,460	4,320	148,130	639,921,600
18/05/2020	4,350	0.00 ■■	0.00	4,300	4,370	4,240	112,728	490,366,800
17/05/2020	4,300	-0.10 ▼	-2.33	4,420	4,490	4,200	227,523	978,348,900
15/05/2020	4,300	-0.10 ▼	-2.33	4,420	4,490	4,200	227,523	978,348,900
14/05/2020	4,420	0.10 ▲	2.26	4,300	4,520	4,260	265,149	1,171,958,580
13/05/2020	4,300	0.20 ▲	4.65	4,090	4,340	4,050	307,677	1,323,011,100
12/05/2020	4,090	0.10 ▲	2.44	4,000	4,150	3,980	267,420	1,093,747,800
11/05/2020	4,000	0.10 ▲	2.50	3,920	4,010	3,920	128,267	513,068,000
10/05/2020	3,920	-0.10 ▼	-2.55	3,970	4,050	3,900	277,845	1,089,152,400
08/05/2020	3,920	-0.10 ▼	-2.55	3,970	4,050	3,900	277,845	1,089,152,400
07/05/2020	3,970	0.10 ▲	2.52	3,850	3,980	3,800	185,570	736,712,900
06/05/2020	3,850	0.00 ■■	0.00	3,890	3,920	3,830	102,560	394,856,000
05/05/2020	3,890	0.00 ■■	0.00	3,900	3,950	3,800	74,310	289,065,900
04/05/2020	3,900	0.00 ■■	0.00	3,850	4,050	3,750	256,677	1,001,040,300
01/05/2020	3,850	0.00 ■■	0.00	3,860	3,900	3,840	65,212	251,066,200
30/04/2020	3,850	0.00 ■■	0.00	3,860	3,900	3,840	65,212	251,066,200
29/04/2020	3,850	0.00 ■■	0.00	3,860	3,900	3,840	65,212	251,066,200
28/04/2020	3,860	0.10 ▲	2.59	3,780	3,920	3,800	151,775	585,851,500
27/04/2020	3,780	0.10 ▲	2.65	3,670	3,840	3,700	172,658	652,647,240
26/04/2020	3,670	0.00 ■■	0.00	3,650	3,680	3,580	46,785	171,700,950
24/04/2020	3,670	0.00 ■■	0.00	3,650	3,680	3,580	46,785	171,700,950
23/04/2020	3,650	0.00 ■■	0.00	3,690	3,800	3,650	83,721	305,581,650
22/04/2020	3,690	0.10 ▲	2.71	3,600	3,750	3,450	81,322	300,078,180
21/04/2020	3,600	-0.30 ▼	-8.33	3,850	3,790	3,600	166,671	600,015,600
20/04/2020	3,850	0.00 ■■	0.00	3,880	4,030	3,840	93,342	359,366,700
19/04/2020	3,880	0.10 ▲	2.58	3,770	3,890	3,780	142,357	552,345,160
17/04/2020	3,880	0.10 ▲	2.58	3,770	3,890	3,780	142,357	552,345,160
16/04/2020	3,770	-0.10 ▼	-2.65	3,910	3,910	3,740	195,406	736,680,620
15/04/2020	3,910	0.10 ▲	2.56	3,850	4,050	3,850	119,024	465,383,840
14/04/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,550	150,183	578,204,550
13/04/2020	3,600	0.00 ■■	0.00	3,600	3,680	3,560	50,671	182,415,600
12/04/2020	3,600	-0.20 ▼	-5.56	3,800	3,700	3,580	119,165	428,994,000
10/04/2020	3,600	-0.20 ▼	-5.56	3,800	3,700	3,580	119,165	428,994,000
09/04/2020	3,800	0.10 ▲	2.63	3,700	3,830	3,680	139,947	531,798,600
08/04/2020	3,700	0.20 ▲	5.41	3,540	3,780	3,540	221,617	819,982,900
07/04/2020	3,540	0.20 ▲	5.65	3,310	3,540	3,500	208,254	737,219,160
06/04/2020	3,310	0.20 ▲	6.04	3,100	3,310	3,310	22,594	74,786,140
03/04/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,900	70,180	217,558,000
02/04/2020	2,900	0.00 ■■	0.00	2,850	3,000	2,700	89,726	260,205,400
01/04/2020	2,900	0.00 ■■	0.00	2,850	3,000	2,700	89,726	260,205,400
31/03/2020	2,850	-0.20 ▼	-7.02	3,060	3,080	2,850	189,605	540,374,250
30/03/2020	3,060	-0.20 ▼	-6.54	3,280	3,100	3,060	129,531	396,364,860
29/03/2020	3,280	-0.10 ▼	-3.05	3,400	3,480	3,280	80,308	263,410,240
27/03/2020	3,280	-0.10 ▼	-3.05	3,400	3,480	3,280	80,308	263,410,240
26/03/2020	3,400	-0.20 ▼	-5.88	3,570	3,570	3,400	57,765	196,401,000
25/03/2020	3,570	0.10 ▲	2.80	3,500	3,620	3,510	70,413	251,374,410
24/03/2020	3,500	0.00 ■■	0.00	3,540	3,550	3,400	38,216	133,756,000
23/03/2020	3,540	-0.30 ▼	-8.47	3,800	3,700	3,540	119,380	422,605,200
22/03/2020	3,800	0.00 ■■	0.00	3,800	3,880	3,700	68,843	261,603,400
20/03/2020	3,800	0.00 ■■	0.00	3,800	3,880	3,700	68,843	261,603,400
19/03/2020	3,800	-0.20 ▼	-5.26	3,950	3,880	3,780	81,760	310,688,000
18/03/2020	3,950	0.10 ▲	2.53	3,880	4,000	3,890	73,945	292,082,750
17/03/2020	3,880	0.00 ■■	0.00	3,840	3,880	3,650	37,495	145,480,600
16/03/2020	3,840	-0.02 ▼	-0.52	3,860	3,940	3,750	715,710	2,748,326,400
14/03/2020	3,860	0.10 ▲	2.59	3,760	3,860	3,520	741,970	2,864,004,200
13/03/2020	3,860	0.10 ▲	2.59	3,760	3,860	3,520	741,970	2,864,004,200
12/03/2020	3,760	-0.25 ▼	-6.65	4,010	3,850	3,730	2,019,380	7,592,868,800
11/03/2020	4,010	-0.21 ▼	-5.24	4,220	4,300	4,000	961,960	3,857,459,600
10/03/2020	4,220	0.00 ■■	0.00	4,200	4,250	3,950	97,842	412,893,240
09/03/2020	4,200	-0.30 ▼	-7.14	4,510	4,250	4,200	101,795	427,539,000
07/03/2020	4,510	0.10 ▲	2.22	4,450	4,520	4,390	56,111	253,060,610
06/03/2020	4,510	0.10 ▲	2.22	4,450	4,520	4,390	56,111	253,060,610
05/03/2020	4,450	0.00 ■■	0.00	4,450	4,580	4,420	114,968	511,607,600
04/03/2020	4,440	0.00 ■■	0.00	4,410	4,490	4,300	77,378	343,558,320
03/03/2020	4,410	0.00 ■■	0.00	4,390	4,600	4,380	38,942	171,734,220
02/03/2020	4,390	-0.10 ▼	-2.28	4,450	4,500	4,390	43,604	191,421,560
28/02/2020	4,450	0.10 ▲	2.25	4,350	4,650	4,250	288,100	1,282,045,000
27/02/2020	4,350	0.30 ▲	6.90	4,070	4,350	4,180	105,647	459,564,450
26/02/2020	4,070	0.10 ▲	2.46	4,000	4,100	4,000	40,560	165,079,200
25/02/2020	4,000	-0.10 ▼	-2.50	4,100	4,070	3,910	144,933	579,732,000
24/02/2020	4,100	-0.30 ▼	-7.32	4,370	4,300	4,100	98,889	405,444,900
21/02/2020	4,370	-0.10 ▼	-2.29	4,440	4,450	4,370	49,111	214,615,070
20/02/2020	4,440	0.00 ■■	0.00	4,430	4,530	4,440	60,124	266,950,560
19/02/2020	4,430	0.10 ▲	2.26	4,330	4,450	4,340	65,801	291,498,430
18/02/2020	4,330	0.00 ■■	0.00	4,300	4,360	4,280	53,114	229,983,620
17/02/2020	4,300	-0.10 ▼	-2.33	4,400	4,390	4,280	49,229	211,684,700
15/02/2020	4,400	-0.10 ▼	-2.27	4,530	4,500	4,380	107,939	474,931,600
14/02/2020	4,400	-0.10 ▼	-2.27	4,530	4,500	4,380	107,939	474,931,600
13/02/2020	4,530	0.20 ▲	4.42	4,360	4,560	4,360	121,670	551,165,100
12/02/2020	4,360	0.20 ▲	4.59	4,180	4,400	4,160	95,507	416,410,520
11/02/2020	4,180	0.00 ■■	0.00	4,150	4,190	4,140	44,831	187,393,580
10/02/2020	4,150	-0.10 ▼	-2.41	4,230	4,230	4,140	39,031	161,978,650
09/02/2020	4,230	0.00 ■■	0.00	4,250	4,300	4,220	36,252	153,345,960
07/02/2020	4,230	0.00 ■■	0.00	4,250	4,300	4,220	36,252	153,345,960
06/02/2020	4,250	0.10 ▲	2.35	4,170	4,270	4,160	44,369	188,568,250
05/02/2020	4,170	0.00 ■■	0.00	4,150	4,220	4,150	88,509	369,082,530
04/02/2020	4,150	-0.10 ▼	-2.41	4,210	4,300	4,110	73,854	306,494,100
03/02/2020	4,210	-0.30 ▼	-7.13	4,520	4,250	4,210	113,642	478,432,820
02/02/2020	4,520	-0.30 ▼	-6.64	4,850	4,820	4,520	189,695	857,421,400
31/01/2020	4,520	-0.30 ▼	-6.64	4,850	4,820	4,520	189,695	857,421,400
30/01/2020	4,850	-0.20 ▼	-4.12	5,010	4,980	4,810	40,290	195,406,500
29/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
28/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
27/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
26/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
24/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
23/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
22/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
21/01/2020	4,920	0.07 ▲	1.42	4,850	4,940	4,840	305,820	1,504,634,400
20/01/2020	4,850	0.01 ▲	0.21	4,850	4,900	4,840	475,660	2,306,951,000
17/01/2020	4,850	-0.01 ▼	-0.21	4,860	4,920	4,850	198,060	960,591,000
16/01/2020	4,860	0.01 ▲	0.21	4,850	4,940	4,830	293,940	1,428,548,400
15/01/2020	4,850	-0.09 ▼	-1.86	4,940	4,950	4,850	508,750	2,467,437,500
14/01/2020	4,960	0.01 ▲	0.20	4,950	4,960	4,910	61,160	303,353,600
13/01/2020	4,950	0.00 ■■	0.00	5,000	5,000	4,950	28,001	138,604,950
10/01/2020	5,000	0.00 ■■	0.00	5,020	5,040	4,990	21,232	106,160,000
09/01/2020	5,020	0.00 ■■	0.00	5,000	5,070	5,000	37,864	190,077,280
08/01/2020	5,000	-0.10 ▼	-2.00	5,080	5,080	5,000	51,513	257,565,000
07/01/2020	5,080	0.00 ■■	0.00	5,050	5,120	5,060	20,241	102,824,280
06/01/2020	5,050	-0.10 ▼	-1.98	5,130	5,120	5,040	67,859	342,687,950
03/01/2020	5,130	-0.10 ▼	-1.95	5,200	5,200	5,120	33,308	170,870,040
02/01/2020	5,200	0.00 ■■	0.00	5,150	5,200	5,140	21,972	114,254,400
31/12/2019	5,150	0.00 ■■	0.00	5,200	5,240	5,150	38,416	197,842,400
30/12/2019	5,200	0.00 ■■	0.00	5,250	5,260	5,170	45,919	238,778,800
28/12/2019	5,250	0.10 ▲	1.90	5,160	5,270	5,160	26,343	138,300,750
27/12/2019	5,250	0.10 ▲	1.90	5,160	5,270	5,160	26,343	138,300,750
26/12/2019	5,160	0.00 ■■	0.00	5,200	5,220	5,150	17,277	89,149,320
25/12/2019	5,200	0.00 ■■	0.00	5,220	5,280	5,200	35,742	185,858,400
24/12/2019	5,220	0.00 ■■	0.00	5,220	5,270	5,200	31,111	162,399,420
23/12/2019	5,220	0.00 ■■	0.00	5,210	5,370	5,200	50,697	264,638,340
20/12/2019	5,210	0.01 ▲	0.19	5,200	5,300	5,160	454,190	2,366,329,900
19/12/2019	5,200	0.00 ■■	0.00	5,230	5,280	5,110	24,748	128,689,600
18/12/2019	5,230	-0.20 ▼	-3.82	5,390	5,360	5,230	50,854	265,966,420
17/12/2019	5,390	-0.10 ▼	-1.86	5,450	5,550	5,210	60,045	323,642,550
16/12/2019	5,450	0.20 ▲	3.67	5,270	5,480	5,280	77,549	422,642,050
14/12/2019	5,270	0.20 ▲	3.80	5,090	5,340	5,100	104,481	550,614,870
13/12/2019	5,270	0.20 ▲	3.80	5,090	5,340	5,100	104,481	550,614,870
12/12/2019	5,090	0.00 ■■	0.00	5,080	5,140	5,070	44,948	228,785,320
11/12/2019	5,080	0.00 ■■	0.00	5,070	5,130	5,050	13,273	67,426,840
10/12/2019	5,070	0.00 ■■	0.00	5,100	5,120	5,070	20,910	106,013,700
09/12/2019	5,100	0.00 ■■	0.00	5,130	5,140	5,050	34,512	176,011,200
07/12/2019	5,130	0.00 ■■	0.00	5,150	5,180	5,100	16,134	82,767,420
06/12/2019	5,130	0.00 ■■	0.00	5,150	5,180	5,100	16,134	82,767,420
05/12/2019	5,150	0.00 ■■	0.00	5,190	5,250	5,100	22,347	115,087,050
04/12/2019	5,190	0.10 ▲	1.93	5,050	5,200	5,040	37,265	193,405,350
03/12/2019	5,050	-0.10 ▼	-1.98	5,150	5,150	5,040	52,204	263,630,200
02/12/2019	5,150	-0.10 ▼	-1.94	5,230	5,240	5,130	43,497	224,009,550
29/11/2019	5,230	0.00 ■■	0.00	5,230	5,280	5,210	17,304	90,499,920
28/11/2019	5,230	0.00 ■■	0.00	5,260	5,300	5,220	24,535	128,318,050
27/11/2019	5,260	0.00 ■■	0.00	5,260	5,300	5,230	19,229	101,144,540
26/11/2019	5,260	0.00 ■■	0.00	5,250	5,300	5,250	17,762	93,428,120
25/11/2019	5,250	-0.10 ▼	-1.90	5,360	5,360	5,250	25,955	136,263,750
23/11/2019	5,360	-0.10 ▼	-1.87	5,460	5,530	5,310	28,565	153,108,400
22/11/2019	5,360	-0.10 ▼	-1.87	5,460	5,530	5,310	28,565	153,108,400
21/11/2019	5,460	0.00 ■■	0.00	5,420	5,600	5,420	139,902	763,864,920
20/11/2019	5,420	0.20 ▲	3.69	5,200	5,420	5,200	52,012	281,905,040
19/11/2019	5,200	0.00 ■■	0.00	5,190	5,250	5,160	45,052	234,270,400
18/11/2019	5,190	-0.10 ▼	-1.93	5,280	5,300	5,100	47,720	247,666,800
15/11/2019	5,280	-0.10 ▼	-1.89	5,340	5,350	5,260	33,181	175,195,680
14/11/2019	5,340	0.00 ■■	0.00	5,380	5,420	5,330	39,192	209,285,280
13/11/2019	5,380	0.00 ■■	0.00	5,380	5,410	5,380	30,243	162,707,340
12/11/2019	5,380	0.00 ■■	0.00	5,370	5,450	5,370	35,316	190,000,080
11/11/2019	5,370	0.00 ■■	0.00	5,410	5,500	5,350	35,213	189,093,810
08/11/2019	5,410	0.00 ■■	0.00	5,460	5,500	5,400	64,739	350,237,990
07/11/2019	5,460	0.00 ■■	0.00	5,480	5,500	5,400	42,778	233,567,880
06/11/2019	5,480	0.00 ■■	0.00	5,470	5,500	5,420	27,351	149,883,480
05/11/2019	5,470	0.00 ■■	0.00	5,500	5,510	5,420	43,515	238,027,050
04/11/2019	5,300	0.10 ▲	1.89	5,230	5,310	5,230	79,240	419,972,000
01/11/2019	5,300	0.10 ▲	1.89	5,230	5,310	5,230	79,240	419,972,000
31/10/2019	5,230	-0.10 ▼	-1.91	5,360	5,380	5,140	99,732	521,598,360
30/10/2019	5,360	-0.30 ▼	-5.60	5,670	5,640	5,360	185,327	993,352,720
29/10/2019	5,670	-0.20 ▼	-3.53	5,880	5,860	5,660	101,341	574,603,470
28/10/2019	5,880	0.00 ■■	0.00	5,880	5,920	5,850	55,599	326,922,120
26/10/2019	5,880	-1.30 ▼	-22.11	7,150	5,950	5,850	129,827	763,382,760
25/10/2019	5,880	-1.30 ▼	-22.11	7,150	5,950	5,850	129,827	763,382,760
24/10/2019	7,150	0.00 ■■	0.00	7,120	7,220	7,100	100,912	721,520,800
23/10/2019	7,120	-0.20 ▼	-2.81	7,280	7,290	7,120	101,130	720,045,600
22/10/2019	7,280	0.00 ■■	0.00	7,310	7,390	7,260	116,475	847,938,000
21/10/2019	7,310	0.00 ■■	0.00	7,340	7,480	7,310	92,911	679,179,410
18/10/2019	7,340	0.10 ▲	1.36	7,260	7,400	7,260	72,828	534,557,520
17/10/2019	7,260	-0.10 ▼	-1.38	7,340	7,350	7,220	57,518	417,580,680
16/10/2019	7,340	-0.10 ▼	-1.36	7,420	7,490	7,290	100,361	736,649,740
15/10/2019	7,420	-0.20 ▼	-2.70	7,570	7,540	7,410	77,868	577,780,560
14/10/2019	7,570	0.20 ▲	2.64	7,410	7,740	7,510	146,375	1,108,058,750
11/10/2019	7,410	0.20 ▲	2.70	7,170	7,460	7,200	181,350	1,343,803,500
10/10/2019	7,170	0.00 ■■	0.00	7,150	7,300	7,150	167,398	1,200,243,660
09/10/2019	7,150	0.00 ■■	0.00	7,190	7,200	7,130	51,878	370,927,700
08/10/2019	7,190	0.00 ■■	0.00	7,150	7,250	7,140	51,503	370,306,570
07/10/2019	7,150	0.10 ▲	1.40	7,020	7,260	7,050	110,489	789,996,350
04/10/2019	7,020	0.00 ■■	0.00	7,000	7,100	7,000	44,202	310,298,040
03/10/2019	7,000	-0.10 ▼	-1.43	7,140	7,130	7,000	89,320	625,240,000
02/10/2019	7,140	0.00 ■■	0.00	7,160	7,220	7,100	35,474	253,284,360
01/10/2019	7,160	0.00 ■■	0.00	7,150	7,280	7,140	98,793	707,357,880
30/09/2019	7,150	-0.10 ▼	-1.40	7,220	7,270	7,110	58,417	417,681,550
27/09/2019	7,220	-0.10 ▼	-1.39	7,290	7,380	7,200	80,157	578,733,540
26/09/2019	7,290	0.20 ▲	2.74	7,130	7,380	7,200	78,321	570,960,090
25/09/2019	7,130	0.00 ■■	0.00	7,130	7,140	7,080	106,172	757,006,360
24/09/2019	7,130	0.00 ■■	0.00	7,110	7,240	6,970	79,126	564,168,380
23/09/2019	7,110	-0.40 ▼	-5.63	7,530	7,640	7,110	196,633	1,398,060,630
20/09/2019	7,530	0.30 ▲	3.98	7,230	7,660	7,430	215,778	1,624,808,340
19/09/2019	7,230	0.50 ▲	6.92	6,760	7,230	6,880	191,684	1,385,875,320
18/09/2019	6,760	0.40 ▲	5.92	6,340	6,760	6,430	134,393	908,496,680
17/09/2019	6,340	0.00 ■■	0.00	6,340	6,520	6,300	100,457	636,897,380
16/09/2019	6,340	0.40 ▲	6.31	5,940	6,340	5,790	148,205	939,619,700
13/09/2019	5,940	0.00 ■■	0.00	5,960	6,000	5,940	48,404	287,519,760
12/09/2019	5,960	0.00 ■■	0.00	5,960	6,030	5,960	48,135	286,884,600
11/09/2019	5,960	0.00 ■■	0.00	5,960	6,000	5,940	37,432	223,094,720
10/09/2019	6,070	0.11 ▲	1.81	5,960	6,110	5,950	175,250	1,063,767,500
09/09/2019	5,960	-0.10 ▼	-1.68	6,050	6,070	5,960	42,580	253,776,800
06/09/2019	6,050	-0.10 ▼	-1.65	6,120	6,140	6,000	38,191	231,055,550
05/09/2019	6,120	-0.10 ▼	-1.63	6,180	6,230	6,110	39,029	238,857,480
04/09/2019	6,180	-0.10 ▼	-1.62	6,260	6,270	6,170	52,344	323,485,920
03/09/2019	6,260	0.00 ■■	0.00	6,290	6,300	6,260	30,882	193,321,320
30/08/2019	6,290	0.00 ■■	0.00	6,320	6,360	6,290	87,820	552,387,800
29/08/2019	6,320	-0.10 ▼	-1.58	6,400	6,400	6,300	40,151	253,754,320
28/08/2019	6,400	0.10 ▲	1.56	6,290	6,450	6,290	58,806	376,358,400
27/08/2019	6,290	0.00 ■■	0.00	6,290	6,340	6,290	34,956	219,873,240
26/08/2019	6,290	-0.10 ▼	-1.59	6,390	6,370	6,270	54,652	343,761,080
23/08/2019	6,390	-0.10 ▼	-1.56	6,500	6,500	6,390	43,323	276,833,970
22/08/2019	6,500	0.00 ■■	0.00	6,500	6,660	6,500	68,862	447,603,000
21/08/2019	6,500	0.20 ▲	3.08	6,300	6,560	6,310	74,727	485,725,500
20/08/2019	6,300	0.00 ■■	0.00	6,250	6,320	6,270	35,422	223,158,600
19/08/2019	6,260	0.00 ■■	0.00	6,260	6,280	6,240	27,131	169,840,060
16/08/2019	6,260	0.00 ■■	0.00	6,240	6,290	6,240	33,029	206,761,540
15/08/2019	6,240	0.00 ■■	0.00	6,280	6,250	6,200	58,885	367,442,400
14/08/2019	6,280	0.00 ■■	0.00	6,250	6,320	6,250	33,263	208,891,640
13/08/2019	6,250	0.00 ■■	0.00	6,260	6,280	6,240	38,834	242,712,500
12/08/2019	6,260	0.00 ■■	0.00	6,230	6,360	6,230	29,772	186,372,720
09/08/2019	6,230	0.00 ■■	0.00	6,240	6,320	6,230	46,001	286,586,230
08/08/2019	6,240	-0.10 ▼	-1.60	6,350	6,340	6,180	115,934	723,428,160
07/08/2019	6,350	0.00 ■■	0.00	6,380	6,430	6,350	45,680	290,068,000
06/08/2019	6,380	-0.10 ▼	-1.57	6,490	6,440	6,300	46,994	299,821,720
05/08/2019	6,490	0.20 ▲	3.08	6,250	6,490	6,160	53,105	344,651,450
02/08/2019	6,250	-0.20 ▼	-3.20	6,420	6,400	6,250	80,300	501,875,000
01/08/2019	6,420	-0.20 ▼	-3.12	6,660	6,660	6,340	90,985	584,123,700
31/07/2019	6,660	-0.30 ▼	-4.50	6,950	6,800	6,580	169,445	1,128,503,700
30/07/2019	6,950	-0.10 ▼	-1.44	7,050	7,100	6,940	45,079	313,299,050
29/07/2019	7,050	-0.10 ▼	-1.42	7,140	7,160	7,050	45,473	320,584,650
26/07/2019	7,140	0.00 ■■	0.00	7,170	7,200	7,130	23,640	168,789,600
25/07/2019	7,170	0.00 ■■	0.00	7,220	7,250	7,170	32,092	230,099,640
24/07/2019	7,220	0.00 ■■	0.00	7,210	7,260	7,190	36,268	261,854,960
23/07/2019	7,210	0.00 ■■	0.00	7,260	7,340	7,190	58,989	425,310,690
22/07/2019	7,260	0.00 ■■	0.00	7,310	7,360	7,260	19,820	143,893,200
19/07/2019	7,310	0.00 ■■	0.00	7,310	7,370	7,300	18,514	135,337,340
18/07/2019	7,310	0.10 ▲	1.37	7,250	7,450	7,250	67,500	493,425,000
17/07/2019	7,250	0.00 ■■	0.00	7,220	7,290	7,230	29,053	210,634,250
16/07/2019	7,220	-0.10 ▼	-1.39	7,320	7,370	7,210	63,230	456,520,600
15/07/2019	7,320	0.10 ▲	1.37	7,270	7,380	7,270	33,451	244,861,320
12/07/2019	7,270	0.00 ■■	0.00	7,270	7,330	7,240	25,834	187,813,180
11/07/2019	7,270	0.00 ■■	0.00	7,280	7,350	7,260	32,089	233,287,030
10/07/2019	7,280	0.00 ■■	0.00	7,280	7,360	7,280	40,431	294,337,680
09/07/2019	7,280	-0.10 ▼	-1.37	7,360	7,380	7,280	28,530	207,698,400
08/07/2019	7,360	-0.10 ▼	-1.36	7,500	7,500	7,350	45,699	336,344,640
05/07/2019	7,500	0.00 ■■	0.00	7,520	7,570	7,490	35,079	263,092,500
04/07/2019	7,520	-0.10 ▼	-1.33	7,590	7,600	7,500	38,755	291,437,600
03/07/2019	7,590	0.10 ▲	1.32	7,500	7,590	7,510	39,700	301,323,000
02/07/2019	7,500	0.00 ■■	0.00	7,460	7,590	7,470	57,956	434,670,000
01/07/2019	7,460	0.10 ▲	1.34	7,390	7,640	7,440	39,221	292,588,660
28/06/2019	7,390	-0.10 ▼	-1.35	7,480	7,500	7,370	52,970	391,448,300
27/06/2019	7,480	0.20 ▲	2.67	7,300	7,740	7,300	95,104	711,377,920
26/06/2019	7,300	0.20 ▲	2.74	7,100	7,300	7,150	135,111	986,310,300
25/06/2019	7,100	-0.20 ▼	-2.82	7,250	7,240	7,100	84,881	602,655,100
24/06/2019	7,250	0.00 ■■	0.00	7,250	7,300	7,240	28,031	203,224,750
21/06/2019	7,250	0.00 ■■	0.00	7,250	7,320	7,240	23,904	173,304,000
20/06/2019	7,250	0.00 ■■	0.00	7,210	7,300	7,210	30,389	220,320,250
19/06/2019	7,210	0.00 ■■	0.00	7,210	7,300	7,180	37,813	272,631,730
18/06/2019	7,210	-0.10 ▼	-1.39	7,330	7,340	7,200	75,993	547,909,530
17/06/2019	7,330	-0.10 ▼	-1.36	7,410	7,450	7,300	35,618	261,079,940
16/06/2019	7,410	0.00 ■■	0.00	7,400	7,470	7,400	69,849	517,581,090
14/06/2019	7,410	0.00 ■■	0.00	7,400	7,470	7,400	69,849	517,581,090
13/06/2019	7,400	-0.20 ▼	-2.70	7,600	7,610	7,400	58,907	435,911,800
11/06/2019	7,690	0.00 ■■	0.00	7,680	7,770	7,670	53,154	408,754,260
10/06/2019	7,680	-0.20 ▼	-2.60	7,880	7,900	7,670	94,502	725,775,360
09/06/2019	7,880	0.10 ▲	1.27	7,790	7,900	7,800	26,104	205,699,520
07/06/2019	7,880	0.10 ▲	1.27	7,790	7,900	7,800	26,104	205,699,520
06/06/2019	7,790	0.00 ■■	0.00	7,800	7,890	7,790	34,113	265,740,270
05/06/2019	7,800	0.00 ■■	0.00	7,810	7,950	7,800	35,649	278,062,200
04/06/2019	7,810	0.00 ■■	0.00	7,800	7,900	7,810	39,432	307,963,920
03/06/2019	7,800	-0.20 ▼	-2.56	8,020	8,000	7,800	82,685	644,943,000
02/06/2019	8,020	-0.10 ▼	-1.25	8,140	8,150	8,020	66,150	530,523,000
31/05/2019	8,020	-0.10 ▼	-1.25	8,140	8,150	8,020	66,150	530,523,000
30/05/2019	8,140	0.00 ■■	0.00	8,140	8,190	8,140	37,874	308,294,360
29/05/2019	8,140	0.00 ■■	0.00	8,140	8,220	8,130	70,477	573,682,780
28/05/2019	8,140	0.00 ■■	0.00	8,100	8,280	8,120	79,467	646,861,380
27/05/2019	8,100	-0.10 ▼	-1.23	8,150	8,180	8,100	29,483	238,812,300
26/05/2019	8,150	-0.20 ▼	-2.45	8,330	8,310	8,150	45,181	368,225,150
24/05/2019	8,150	-0.20 ▼	-2.45	8,330	8,310	8,150	45,181	368,225,150
23/05/2019	8,330	0.20 ▲	2.40	8,090	8,390	8,080	60,217	501,607,610
22/05/2019	8,090	0.00 ■■	0.00	8,090	8,160	8,090	48,137	389,428,330
21/05/2019	8,090	0.00 ■■	0.00	8,120	8,180	8,080	66,953	541,649,770
20/05/2019	8,120	0.00 ■■	0.00	8,160	8,160	8,070	72,745	590,689,400
19/05/2019	8,160	-0.10 ▼	-1.23	8,270	8,270	8,150	74,479	607,748,640
17/05/2019	8,160	-0.10 ▼	-1.23	8,270	8,270	8,150	74,479	607,748,640
16/05/2019	8,270	-0.10 ▼	-1.21	8,400	8,400	8,250	96,183	795,433,410
15/05/2019	8,400	0.00 ■■	0.00	8,360	8,550	8,330	84,892	713,092,800
14/05/2019	8,360	-0.10 ▼	-1.20	8,410	8,400	8,250	39,354	328,999,440
13/05/2019	8,410	0.30 ▲	3.57	8,130	8,590	8,100	141,632	1,191,125,120
12/05/2019	8,130	0.30 ▲	3.69	7,880	8,170	7,920	85,339	693,806,070
10/05/2019	8,130	0.30 ▲	3.69	7,880	8,170	7,920	85,339	693,806,070
09/05/2019	7,880	-0.10 ▼	-1.27	7,990	8,000	7,880	57,986	456,929,680
08/05/2019	7,990	-0.20 ▼	-2.50	8,150	8,050	7,950	76,824	613,823,760
07/05/2019	8,150	-0.10 ▼	-1.23	8,260	8,330	8,090	76,520	623,638,000
06/05/2019	8,260	-0.20 ▼	-2.42	8,450	8,390	8,140	120,001	991,208,260
05/05/2019	8,450	-0.10 ▼	-1.18	8,590	8,580	8,450	84,114	710,763,300
03/05/2019	8,450	-0.10 ▼	-1.18	8,590	8,580	8,450	84,114	710,763,300
02/05/2019	8,590	0.00 ■■	0.00	8,610	8,750	8,540	123,772	1,063,201,480
01/05/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
30/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
29/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
28/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
26/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
25/04/2019	8,550	-0.20 ▼	-2.34	8,730	8,790	8,510	62,737	536,401,350
24/04/2019	8,730	0.10 ▲	1.15	8,600	8,740	8,600	80,251	700,591,230
23/04/2019	8,600	0.10 ▲	1.16	8,480	8,630	8,500	62,173	534,687,800
22/04/2019	8,480	-0.20 ▼	-2.36	8,710	8,790	8,480	89,673	760,427,040
21/04/2019	8,710	0.00 ■■	0.00	8,680	8,850	8,680	66,348	577,891,080
19/04/2019	8,710	0.00 ■■	0.00	8,680	8,850	8,680	66,348	577,891,080
18/04/2019	8,680	-0.10 ▼	-1.15	8,750	8,940	8,610	116,852	1,014,275,360
17/04/2019	8,750	0.30 ▲	3.43	8,450	8,830	8,620	109,154	955,097,500
16/04/2019	8,450	-0.20 ▼	-2.37	8,650	8,600	8,430	121,313	1,025,094,850
15/04/2019	8,650	-0.20 ▼	-2.31	8,830	8,840	8,560	83,477	722,076,050
12/04/2019	8,650	-0.20 ▼	-2.31	8,830	8,840	8,560	83,477	722,076,050
11/04/2019	8,830	0.30 ▲	3.40	8,550	8,990	8,700	120,199	1,061,357,170
10/04/2019	8,550	0.40 ▲	4.68	8,150	8,600	8,050	158,124	1,351,960,200
09/04/2019	8,150	0.20 ▲	2.45	8,000	8,190	8,010	90,100	734,315,000
08/04/2019	8,000	0.00 ■■	0.00	7,960	8,080	7,970	63,728	509,824,000
05/04/2019	7,960	0.00 ■■	0.00	7,950	8,000	7,900	53,938	429,346,480
04/04/2019	7,950	0.10 ▲	1.26	7,890	8,040	7,900	28,374	225,573,300
03/04/2019	7,890	-0.10 ▼	-1.27	7,950	7,970	7,840	45,382	358,063,980
02/04/2019	7,950	-0.10 ▼	-1.26	8,030	8,190	7,930	63,924	508,195,800
01/04/2019	8,030	0.30 ▲	3.74	7,700	8,100	7,700	108,529	871,487,870
31/03/2019	10,550	-0.35 ▼	-3.32	10,900	10,900	10,550	1,270,540	13,404,197,000
29/03/2019	7,700	0.00 ■■	0.00	7,670	7,790	7,690	66,710	513,667,000
28/03/2019	7,670	0.00 ■■	0.00	7,670	7,820	7,600	49,773	381,758,910
27/03/2019	7,670	0.00 ■■	0.00	7,650	7,850	7,650	62,302	477,856,340
26/03/2019	7,650	-0.20 ▼	-2.61	7,850	8,070	7,640	157,875	1,207,743,750
25/03/2019	7,900	-0.40 ▼	-5.06	8,300	8,190	7,850	117,445	927,815,500
22/03/2019	8,300	-0.10 ▼	-1.20	8,420	8,690	8,270	116,066	963,347,800
21/03/2019	8,420	-0.20 ▼	-2.38	8,630	8,710	8,420	66,380	558,919,600
20/03/2019	8,630	0.00 ■■	0.00	8,600	8,710	8,550	65,220	562,848,600
19/03/2019	8,600	0.10 ▲	1.16	8,540	8,900	8,540	69,923	601,337,800
18/03/2019	8,540	0.10 ▲	1.17	8,410	8,600	8,470	86,651	739,999,540
15/03/2019	8,410	-0.20 ▼	-2.38	8,650	8,700	8,410	121,197	1,019,266,770
14/03/2019	8,650	0.00 ■■	0.00	8,700	8,780	8,630	86,477	748,026,050
13/03/2019	8,700	-0.20 ▼	-2.30	8,850	8,970	8,700	96,710	841,377,000
12/03/2019	8,850	0.00 ■■	0.00	8,800	9,030	8,800	47,258	418,233,300
11/03/2019	8,800	-0.10 ▼	-1.14	8,900	8,950	8,790	72,348	636,662,400
08/03/2019	8,900	-0.30 ▼	-3.37	9,160	9,100	8,900	187,109	1,665,270,100
07/03/2019	9,160	0.00 ■■	0.00	9,190	9,330	9,160	114,552	1,049,296,320
06/03/2019	9,190	0.00 ■■	0.00	9,140	9,270	9,100	68,670	631,077,300
05/03/2019	9,140	-0.10 ▼	-1.09	9,230	9,370	9,130	127,618	1,166,428,520
04/03/2019	9,230	0.40 ▲	4.33	8,850	9,240	8,850	121,315	1,119,737,450
01/03/2019	8,850	0.10 ▲	1.13	8,720	8,910	8,730	60,594	536,256,900
28/02/2019	8,720	-0.20 ▼	-2.29	8,910	9,000	8,720	109,287	952,982,640
27/02/2019	8,910	0.00 ■■	0.00	8,880	8,970	8,880	109,995	980,055,450
26/02/2019	8,880	0.20 ▲	2.25	8,730	8,880	8,620	136,022	1,207,875,360
25/02/2019	8,730	0.10 ▲	1.15	8,600	8,900	8,600	210,136	1,834,487,280
22/02/2019	8,600	0.00 ■■	0.00	8,550	8,640	8,300	132,680	1,141,048,000
21/02/2019	8,550	-0.40 ▼	-4.68	8,900	8,980	8,380	219,472	1,876,485,600
20/02/2019	8,900	-0.10 ▼	-1.12	9,000	9,100	8,810	162,110	1,442,779,000
19/02/2019	9,000	-0.20 ▼	-2.22	9,170	9,300	9,000	124,699	1,122,291,000
18/02/2019	9,170	0.00 ■■	0.00	9,150	9,340	9,160	78,711	721,779,870
15/02/2019	9,150	0.00 ■■	0.00	9,160	9,380	9,060	153,720	1,406,538,000
14/02/2019	9,160	-0.20 ▼	-2.18	9,360	9,400	9,140	175,216	1,604,978,560
13/02/2019	9,360	0.00 ■■	0.00	9,400	9,700	9,300	172,028	1,610,182,080
12/02/2019	9,400	0.50 ▲	5.32	8,950	9,500	9,000	130,655	1,228,157,000
11/02/2019	8,950	0.50 ▲	5.59	8,420	8,990	8,550	72,363	647,648,850
01/02/2019	8,420	-0.10 ▼	-1.19	8,520	8,600	8,420	40,089	337,549,380
31/01/2019	8,520	0.20 ▲	2.35	8,370	8,610	8,370	78,435	668,266,200
30/01/2019	8,370	0.40 ▲	4.78	8,000	8,440	8,220	119,517	1,000,357,290
29/01/2019	8,000	0.00 ■■	0.00	8,040	8,080	8,000	45,572	364,576,000
28/01/2019	8,040	0.00 ■■	0.00	8,080	8,250	8,040	91,286	733,939,440
25/01/2019	8,080	0.20 ▲	2.48	7,900	8,150	7,880	136,516	1,103,049,280
24/01/2019	7,900	0.00 ■■	0.00	7,880	8,100	7,900	71,668,000	566,177,200,000
23/01/2019	7,880	0.30 ▲	3.81	7,610	8,050	7,610	68,174,000	537,211,120,000
22/01/2019	7,610	-0.10 ▼	-1.31	7,720	7,780	7,600	67,315,000	512,267,150,000
21/01/2019	7,720	-0.08 ▼	-1.04	7,800	7,890	7,720	443,460	3,423,511,200
20/01/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,770	4,000	31,600,000
18/01/2019	7,800	-0.03 ▼	-0.38	7,800	7,900	7,770	826,820	6,449,196,000
17/01/2019	7,800	-0.14 ▼	-1.79	7,940	7,980	7,800	481,460	3,755,388,000
16/01/2019	7,940	0.11 ▲	1.39	7,830	8,150	7,830	764,730	6,071,956,200
15/01/2019	7,830	0.13 ▲	1.66	7,700	8,000	7,610	951,710	7,451,889,300
14/01/2019	7,700	-0.04 ▼	-0.52	7,700	8,000	7,470	914,300	7,040,110,000
11/01/2019	7,700	-0.22 ▼	-2.86	7,920	8,100	7,680	1,232,730	9,492,021,000
10/01/2019	7,920	0.26 ▲	3.28	7,660	8,190	7,650	3,088,540	24,461,236,800
09/01/2019	7,660	0.50 ▲	6.53	7,160	7,660	7,300	1,811,000	13,872,260,000
08/01/2019	7,160	0.46 ▲	6.42	6,700	7,160	6,800	2,365,180	16,934,688,800
07/01/2019	6,700	0.43 ▲	6.42	6,270	6,700	6,250	1,511,150	10,124,705,000
06/01/2019	6,270	-0.47 ▼	-7.50	6,740	6,440	6,270	2,671,860	16,752,562,200
04/01/2019	6,270	-0.47 ▼	-7.50	6,740	6,440	6,270	2,671,860	16,752,562,200
03/01/2019	6,740	-0.50 ▼	-7.42	7,240	7,330	6,740	2,538,170	17,107,265,800
02/01/2019	7,240	0.07 ▲	0.97	7,170	7,490	7,140	1,232,700	8,924,748,000
30/12/2018	7,170	-0.53 ▼	-7.39	7,700	7,990	7,170	2,811,470	20,158,239,900
28/12/2018	7,170	-0.53 ▼	-7.39	7,700	7,990	7,170	2,811,470	20,158,239,900
27/12/2018	7,700	-0.46 ▼	-5.97	8,160	8,450	7,700	1,582,110	12,182,247,000
26/12/2018	8,160	-0.35 ▼	-4.29	8,510	8,550	7,950	1,694,280	13,825,324,800
25/12/2018	8,510	-0.64 ▼	-7.52	9,150	8,760	8,510	2,901,700	24,693,467,000
24/12/2018	9,150	-0.25 ▼	-2.73	9,400	9,550	9,150	862,690	7,893,613,500
23/12/2018	9,400	-0.17 ▼	-1.81	9,570	9,550	9,350	1,266,640	11,906,416,000
21/12/2018	9,400	-0.17 ▼	-1.81	9,570	9,550	9,350	1,266,640	11,906,416,000
20/12/2018	9,570	0.02 ▲	0.21	9,550	9,650	9,510	620,680	5,939,907,600
19/12/2018	9,550	-0.35 ▼	-3.66	9,900	9,990	9,540	1,114,120	10,639,846,000
18/12/2018	9,900	-0.25 ▼	-2.53	10,150	10,050	9,600	1,544,220	15,287,778,000
17/12/2018	10,150	-0.20 ▼	-1.97	10,350	10,350	10,150	1,051,280	10,670,492,000
15/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,500	10,350	1,215,170	12,577,009,500
14/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,500	10,350	1,215,170	12,577,009,500
13/12/2018	10,400	0.05 ▲	0.48	10,350	10,550	10,350	1,168,810	12,155,624,000
12/12/2018	10,350	0.10 ▲	0.97	10,250	10,400	10,250	496,410	5,137,843,500
11/12/2018	10,250	-0.05 ▼	-0.49	10,300	10,450	10,250	596,510	6,114,227,500
10/12/2018	10,300	-0.15 ▼	-1.46	10,450	10,450	10,300	561,360	5,782,008,000
07/12/2018	10,450	0.25 ▲	2.39	10,200	10,600	10,250	1,000,730	10,457,628,500
06/12/2018	10,200	-0.05 ▼	-0.49	10,250	10,450	10,200	1,046,330	10,672,566,000
05/12/2018	10,250	-0.20 ▼	-1.95	10,450	10,450	10,150	1,748,610	17,923,252,500
04/12/2018	10,450	-0.15 ▼	-1.44	10,600	10,650	10,400	1,701,260	17,778,167,000
03/12/2018	10,600	0.05 ▲	0.47	10,550	10,800	10,550	1,451,610	15,387,066,000
30/11/2018	10,550	-0.35 ▼	-3.32	10,900	10,900	10,550	1,270,540	13,404,197,000
29/11/2018	10,900	-0.05 ▼	-0.46	10,950	11,150	10,800	831,840	9,067,056,000
28/11/2018	10,950	0.05 ▲	0.46	10,900	11,100	10,900	1,157,860	12,678,567,000
27/11/2018	10,900	-0.25 ▼	-2.29	11,150	11,350	10,850	1,457,370	15,885,333,000
26/11/2018	11,150	-0.25 ▼	-2.24	11,400	11,450	11,150	698,980	7,793,627,000
25/11/2018	11,400	0.05 ▲	0.44	11,350	11,650	11,350	1,671,610	19,056,354,000
23/11/2018	11,400	0.05 ▲	0.44	11,350	11,650	11,350	1,671,610	19,056,354,000
22/11/2018	11,350	0.35 ▲	3.08	11,000	11,450	11,100	1,305,530	14,817,765,500
21/11/2018	11,000	-0.10 ▼	-0.91	11,100	11,150	10,850	1,641,730	18,059,030,000
20/11/2018	11,100	-0.20 ▼	-1.80	11,300	11,400	11,100	1,831,630	20,331,093,000
19/11/2018	11,300	0.05 ▲	0.44	11,300	11,550	11,200	1,589,700	17,963,610,000
18/11/2018	11,300	-0.35 ▼	-3.10	11,650	11,850	11,300	2,241,160	25,325,108,000
16/11/2018	11,300	-0.35 ▼	-3.10	11,650	11,850	11,300	2,241,160	25,325,108,000
15/11/2018	11,650	-0.30 ▼	-2.58	11,950	12,000	11,650	1,691,850	19,710,052,500
14/11/2018	11,950	-0.20 ▼	-1.67	12,150	12,550	11,950	2,959,630	35,367,578,500
13/11/2018	12,150	0.55 ▲	4.53	11,600	12,350	11,300	4,158,100	50,520,915,000
12/11/2018	11,600	0.05 ▲	0.43	11,600	11,650	11,300	1,502,130	17,424,708,000
09/11/2018	11,600	0.25 ▲	2.16	11,350	12,000	11,300	2,602,450	30,188,420,000
08/11/2018	11,350	0.55 ▲	4.85	10,800	11,550	11,000	2,621,770	29,757,089,500
07/11/2018	12,900	-0.05 ▼	-0.39	12,950	13,100	12,800	1,858,620	23,976,198,000
06/11/2018	12,950	-0.30 ▼	-2.32	13,250	13,400	12,950	1,535,370	19,883,041,500
05/11/2018	13,250	0.25 ▲	1.89	13,000	13,300	13,000	1,209,020	16,019,515,000
04/11/2018	13,000	0.40 ▲	3.08	12,600	13,100	12,700	1,804,700	23,461,100,000
02/11/2018	13,000	0.40 ▲	3.08	12,600	13,100	12,700	1,804,700	23,461,100,000
01/11/2018	12,600	0.10 ▲	0.79	12,500	12,750	12,550	1,143,260	14,405,076,000
31/10/2018	12,500	0.25 ▲	2.00	12,250	12,800	12,500	2,034,670	25,433,375,000
30/10/2018	12,250	-0.35 ▼	-2.86	12,600	12,650	12,250	1,086,820	13,313,545,000
29/10/2018	12,600	0.10 ▲	0.79	12,500	12,650	12,400	1,348,660	16,993,116,000
28/10/2018	12,500	-0.50 ▼	-4.00	13,000	13,400	12,500	1,646,120	20,576,500,000
26/10/2018	12,500	-0.50 ▼	-4.00	13,000	13,400	12,500	1,646,120	20,576,500,000
25/10/2018	13,000	0.20 ▲	1.54	12,800	13,350	12,450	2,229,730	28,986,490,000
24/10/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,000	2,281,820	29,207,296,000
23/10/2018	12,000	-0.30 ▼	-2.50	12,300	12,300	11,800	1,412,250	16,947,000,000
22/10/2018	12,300	0.05 ▲	0.41	12,250	12,500	12,250	785,920	9,666,816,000
21/10/2018	12,250	-0.10 ▼	-0.82	12,350	12,550	11,800	1,592,890	19,512,902,500
19/10/2018	12,250	-0.10 ▼	-0.82	12,350	12,550	11,800	1,592,890	19,512,902,500
18/10/2018	12,350	-0.45 ▼	-3.64	12,800	12,700	12,350	1,875,630	23,164,030,500
17/10/2018	12,800	-0.20 ▼	-1.56	13,000	13,250	12,800	1,251,010	16,012,928,000
16/10/2018	13,000	0.30 ▲	2.31	12,700	13,050	12,700	800,230	10,402,990,000
15/10/2018	12,700	-0.10 ▼	-0.79	12,800	12,950	12,550	1,295,840	16,457,168,000
12/10/2018	12,800	0.65 ▲	5.08	12,150	12,800	11,800	2,493,480	31,916,544,000
11/10/2018	12,150	-0.90 ▼	-7.41	13,050	12,700	12,150	4,287,300	52,090,695,000
10/10/2018	13,050	-0.35 ▼	-2.68	13,400	13,500	13,050	1,941,880	25,341,534,000
09/10/2018	13,400	0.05 ▲	0.37	13,400	13,600	13,400	1,321,690	17,710,646,000
08/10/2018	13,400	-0.10 ▼	-0.75	13,500	13,550	13,350	1,510,220	20,236,948,000
06/10/2018	13,500	-0.05 ▼	-0.37	13,550	13,650	13,450	2,644,260	35,697,510,000
05/10/2018	13,500	-0.05 ▼	-0.37	13,550	13,650	13,450	2,644,260	35,697,510,000
04/10/2018	13,550	0.35 ▲	2.58	13,200	13,650	13,350	2,234,810	30,281,675,500
03/10/2018	13,200	0.20 ▲	1.52	13,000	13,400	13,050	2,088,450	27,567,540,000
02/10/2018	13,000	0.10 ▲	0.77	13,000	13,400	12,950	3,650,170	47,452,210,000
01/10/2018	13,000	-0.35 ▼	-2.69	13,350	13,400	13,000	3,492,940	45,408,220,000
30/09/2018	13,350	-0.45 ▼	-3.37	13,800	13,900	13,350	4,699,100	62,732,985,000
28/09/2018	13,350	-0.45 ▼	-3.37	13,800	13,900	13,350	4,699,100	62,732,985,000
27/09/2018	13,800	0.25 ▲	1.81	13,550	13,900	13,550	6,874,530	94,868,514,000
26/09/2018	13,550	0.30 ▲	2.21	13,250	13,750	13,300	8,182,290	110,870,029,500
25/09/2018	13,250	0.10 ▲	0.75	13,150	13,450	13,150	6,514,290	86,314,342,500
24/09/2018	13,150	0.35 ▲	2.66	12,800	13,150	12,700	5,147,140	67,684,891,000
23/09/2018	12,800	0.10 ▲	0.78	12,800	13,100	12,750	5,484,840	70,205,952,000
21/09/2018	12,800	0.10 ▲	0.78	12,800	13,100	12,750	5,484,840	70,205,952,000
20/09/2018	12,800	-0.05 ▼	-0.39	12,800	12,800	12,600	2,579,570	33,018,496,000
19/09/2018	12,800	-0.10 ▼	-0.78	12,900	12,950	12,750	2,136,420	27,346,176,000
18/09/2018	12,900	-0.05 ▼	-0.39	12,900	12,950	12,750	2,696,930	34,790,397,000
17/09/2018	12,900	0.50 ▲	3.88	12,400	13,000	12,700	6,443,050	83,115,345,000
14/09/2018	12,400	-0.05 ▼	-0.40	12,400	12,550	12,300	2,446,310	30,334,244,000
13/09/2018	12,400	-0.10 ▼	-0.81	12,500	12,500	12,200	2,359,210	29,254,204,000
12/09/2018	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	3,430,000	42,875,000,000
11/09/2018	12,700	0.15 ▲	1.18	12,550	12,750	12,550	3,066,290	38,941,883,000
10/09/2018	12,550	0.25 ▲	1.99	12,300	12,750	12,400	4,519,360	56,717,968,000
08/09/2018	12,300	0.20 ▲	1.63	12,100	12,450	12,100	3,584,800	44,093,040,000
07/09/2018	12,300	0.20 ▲	1.63	12,100	12,450	12,100	3,584,800	44,093,040,000
06/09/2018	12,100	0.10 ▲	0.83	12,000	12,100	11,900	1,740,600	21,061,260,000
05/09/2018	12,000	-0.10 ▼	-0.83	12,100	12,100	11,750	1,761,940	21,143,280,000
04/09/2018	12,100	-0.05 ▼	-0.41	12,150	12,250	12,000	2,084,650	25,224,265,000
03/09/2018	12,150	-0.10 ▼	-0.82	12,250	12,450	12,150	2,281,580	27,721,197,000
31/08/2018	12,150	-0.10 ▼	-0.82	12,250	12,450	12,150	2,281,580	27,721,197,000
30/08/2018	12,250	0.50 ▲	4.08	11,750	12,300	11,650	3,468,780	42,492,555,000
29/08/2018	11,750	-0.05 ▼	-0.43	11,800	11,800	11,650	1,466,000	17,225,500,000
28/08/2018	11,800	0.10 ▲	0.85	11,700	11,900	11,600	1,770,480	20,891,664,000
27/08/2018	11,700	-0.05 ▼	-0.43	11,700	11,750	11,600	1,526,180	17,856,306,000
24/08/2018	11,700	-0.05 ▼	-0.43	11,750	11,750	11,500	1,438,820	16,834,194,000
23/08/2018	11,750	0.10 ▲	0.85	11,650	11,800	11,600	1,535,910	18,046,942,500
22/08/2018	11,650	0.15 ▲	1.29	11,500	11,750	11,500	1,729,770	20,151,820,500
21/08/2018	11,500	-0.15 ▼	-1.30	11,650	11,650	11,450	1,506,880	17,329,120,000
20/08/2018	11,650	-0.05 ▼	-0.43	11,650	11,750	11,550	1,671,320	19,470,878,000
17/08/2018	11,650	0.35 ▲	3.00	11,300	11,750	11,300	2,737,730	31,894,554,500
16/08/2018	11,300	0.05 ▲	0.44	11,300	11,400	11,050	1,631,590	18,436,967,000
15/08/2018	11,300	-0.20 ▼	-1.77	11,500	11,650	11,300	1,700,720	19,218,136,000
14/08/2018	11,500	0.20 ▲	1.74	11,300	11,550	11,300	2,010,980	23,126,270,000
13/08/2018	11,300	-0.30 ▼	-2.65	11,600	11,550	11,250	1,948,550	22,018,615,000
12/08/2018	11,600	-0.05 ▼	-0.43	11,650	11,650	11,250	1,560,940	18,106,904,000
10/08/2018	11,600	-0.05 ▼	-0.43	11,650	11,650	11,250	1,560,940	18,106,904,000
09/08/2018	11,650	-0.35 ▼	-3.00	12,000	12,100	11,600	1,889,050	22,007,432,500
08/08/2018	12,000	0.75 ▲	6.25	11,250	12,000	11,350	2,407,370	28,888,440,000
07/08/2018	11,250	-0.35 ▼	-3.11	11,600	11,550	11,100	4,076,080	45,855,900,000
06/08/2018	11,600	-0.70 ▼	-6.03	12,300	12,450	11,600	3,033,630	35,190,108,000
03/08/2018	12,300	-0.50 ▼	-4.07	12,800	12,850	12,300	4,783,130	58,832,499,000
02/08/2018	12,800	0.05 ▲	0.39	12,800	13,200	12,650	4,256,890	54,488,192,000
01/08/2018	12,800	-0.05 ▼	-0.39	12,800	13,000	12,600	3,000,220	38,402,816,000
31/07/2018	12,800	0.50 ▲	3.91	12,300	13,150	12,500	8,206,520	105,043,456,000
30/07/2018	12,300	0.40 ▲	3.25	11,900	12,350	11,850	3,750,670	46,133,241,000
27/07/2018	11,900	-0.10 ▼	-0.84	12,000	12,050	11,800	3,249,150	38,664,885,000
26/07/2018	12,000	-0.40 ▼	-3.33	12,400	12,400	12,000	2,695,100	32,341,200,000
25/07/2018	12,400	0.15 ▲	1.21	12,250	12,500	12,250	3,167,130	39,272,412,000
24/07/2018	12,250	0.75 ▲	6.12	11,500	12,250	11,400	3,953,290	48,427,802,500
23/07/2018	11,500	-0.65 ▼	-5.65	12,150	12,250	11,500	1,972,790	22,687,085,000
21/07/2018	12,150	-0.35 ▼	-2.88	12,500	12,450	12,100	2,481,060	30,144,879,000
20/07/2018	12,150	-0.35 ▼	-2.88	12,500	12,450	12,100	2,481,060	30,144,879,000
19/07/2018	12,500	0.20 ▲	1.60	12,300	12,550	12,200	3,015,060	37,688,250,000
18/07/2018	12,300	0.60 ▲	4.88	11,700	12,300	11,700	3,048,000	37,490,400,000
17/07/2018	11,700	0.70 ▲	5.98	11,000	11,700	10,800	2,409,550	28,191,735,000
16/07/2018	11,000	-0.10 ▼	-0.91	11,000	11,100	10,900	1,127,180	12,398,980,000
15/07/2018	11,000	0.25 ▲	2.27	10,750	11,000	10,750	1,496,860	16,465,460,000
13/07/2018	11,000	0.25 ▲	2.27	10,750	11,000	10,750	1,496,860	16,465,460,000
12/07/2018	10,750	-0.25 ▼	-2.33	11,000	11,150	10,750	1,387,190	14,912,292,500
11/07/2018	11,000	-0.70 ▼	-6.36	11,700	11,700	10,900	2,070,960	22,780,560,000
10/07/2018	11,700	-0.25 ▼	-2.14	11,950	12,000	11,700	1,250,730	14,633,541,000
09/07/2018	11,950	0.10 ▲	0.84	11,850	12,100	11,850	1,352,500	16,162,375,000
08/07/2018	11,850	0.25 ▲	2.11	11,600	11,950	11,400	1,461,380	17,317,353,000
06/07/2018	11,850	0.25 ▲	2.11	11,600	11,950	11,400	1,461,380	17,317,353,000
05/07/2018	11,600	-0.25 ▼	-2.16	11,850	11,950	11,250	2,056,780	23,858,648,000
04/07/2018	11,850	0.05 ▲	0.42	11,800	12,150	11,750	2,302,320	27,282,492,000
03/07/2018	11,800	-0.50 ▼	-4.24	12,300	12,400	11,750	2,137,600	25,223,680,000
02/07/2018	12,300	-0.40 ▼	-3.25	12,700	12,650	12,100	2,063,540	25,381,542,000
29/06/2018	12,700	-0.05 ▼	-0.39	12,700	0	0	2,044,520	25,965,404,000
28/06/2018	12,700	-0.30 ▼	-2.36	13,000	13,000	12,650	1,957,560	24,861,012,000
27/06/2018	13,000	-0.05 ▼	-0.38	13,000	13,200	12,900	2,069,080	26,898,040,000
26/06/2018	13,000	0.50 ▲	3.85	12,500	13,050	12,400	3,457,360	44,945,680,000
25/06/2018	12,500	-0.15 ▼	-1.20	12,650	12,900	12,500	2,066,730	25,834,125,000
22/06/2018	12,650	-0.05 ▼	-0.40	12,700	12,900	12,550	2,349,530	29,721,554,500
21/06/2018	12,700	-0.25 ▼	-1.97	12,950	12,950	12,500	2,384,630	30,284,801,000
20/06/2018	12,950	-0.05 ▼	-0.39	13,000	13,100	12,850	2,086,400	27,018,880,000
19/06/2018	13,000	-0.30 ▼	-2.31	13,300	13,250	12,500	3,524,300	45,815,900,000
18/06/2018	13,300	-0.05 ▼	-0.38	13,300	13,600	13,150	4,969,800	66,098,340,000
16/06/2018	13,300	0.10 ▲	0.75	13,200	13,450	13,100	2,626,830	34,936,839,000
15/06/2018	13,300	0.10 ▲	0.75	13,200	13,450	13,100	2,626,830	34,936,839,000
14/06/2018	13,200	0.15 ▲	1.14	13,050	13,500	13,000	4,003,340	52,844,088,000
13/06/2018	13,050	0.15 ▲	1.15	12,900	13,100	12,700	2,375,430	30,999,361,500
12/06/2018	12,900	-0.10 ▼	-0.78	13,000	13,050	12,650	2,882,410	37,183,089,000
11/06/2018	13,000	-0.20 ▼	-1.54	13,200	13,300	12,900	3,353,560	43,596,280,000
10/06/2018	13,200	0.10 ▲	0.76	13,100	13,250	12,600	3,481,900	45,961,080,000
08/06/2018	13,200	0.10 ▲	0.76	13,100	13,250	12,600	3,481,900	45,961,080,000
07/06/2018	13,100	-0.10 ▼	-0.76	13,200	13,350	12,800	2,879,760	37,724,856,000
06/06/2018	13,200	0.05 ▲	0.38	13,150	13,350	13,100	3,232,510	42,669,132,000
05/06/2018	13,150	0.85 ▲	6.46	12,300	13,150	12,300	6,004,440	78,958,386,000
04/06/2018	12,300	0.15 ▲	1.22	12,150	12,400	11,950	2,628,190	32,326,737,000
02/06/2018	12,150	-0.05 ▼	-0.41	12,150	12,400	12,050	2,456,160	29,842,344,000
01/06/2018	12,150	-0.05 ▼	-0.41	12,150	12,400	12,050	2,456,160	29,842,344,000
31/05/2018	12,150	0.25 ▲	2.06	11,900	12,400	11,900	2,597,820	31,563,513,000
30/05/2018	11,900	-0.40 ▼	-3.36	12,300	12,200	11,850	2,280,310	27,135,689,000
29/05/2018	12,300	0.35 ▲	2.85	11,950	12,500	11,450	3,434,790	42,247,917,000
28/05/2018	11,950	-0.85 ▼	-7.11	12,800	12,700	11,950	2,111,160	25,228,362,000
27/05/2018	12,800	-0.40 ▼	-3.13	13,200	13,400	12,800	2,249,450	28,792,960,000
25/05/2018	12,800	-0.40 ▼	-3.13	13,200	13,400	12,800	2,249,450	28,792,960,000
24/05/2018	13,200	-0.10 ▼	-0.76	13,300	13,450	13,150	1,567,170	20,686,644,000
23/05/2018	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	1,597,090	21,241,297,000
22/05/2018	13,400	-0.15 ▼	-1.12	13,550	13,500	12,950	1,861,700	24,946,780,000
21/05/2018	13,550	0.05 ▲	0.37	13,500	13,800	13,450	3,516,100	47,643,155,000
20/05/2018	13,500	0.25 ▲	1.85	13,250	13,600	13,150	3,164,560	42,721,560,000
18/05/2018	13,500	0.25 ▲	1.85	13,250	13,600	13,150	3,164,560	42,721,560,000
17/05/2018	13,250	-0.05 ▼	-0.38	13,250	13,450	13,150	1,665,310	22,065,357,500
16/05/2018	13,250	-0.20 ▼	-1.51	13,450	13,450	13,000	3,185,320	42,205,490,000
15/05/2018	13,450	-0.05 ▼	-0.37	13,450	13,800	13,400	2,392,840	32,183,698,000
14/05/2018	13,450	-0.30 ▼	-2.23	13,750	14,000	13,450	2,776,330	37,341,638,500
13/05/2018	13,750	0.30 ▲	2.18	13,450	13,800	13,300	2,475,270	34,034,962,500
11/05/2018	13,750	0.30 ▲	2.18	13,450	13,800	13,300	2,475,270	34,034,962,500
10/05/2018	13,450	-0.45 ▼	-3.35	13,900	14,150	13,450	3,159,030	42,488,953,500
09/05/2018	13,900	0.05 ▲	0.36	13,850	14,400	13,500	4,339,240	60,315,436,000
08/05/2018	13,850	-0.70 ▼	-5.05	14,550	14,600	13,850	3,124,840	43,279,034,000
07/05/2018	14,550	0.05 ▲	0.34	14,500	14,700	14,400	2,929,630	42,626,116,500
05/05/2018	14,500	0.45 ▲	3.10	14,050	14,700	14,150	3,292,400	47,739,800,000
04/05/2018	14,500	0.45 ▲	3.10	14,050	14,700	14,150	3,292,400	47,739,800,000
03/05/2018	14,050	0.90 ▲	6.41	13,150	14,050	13,600	4,404,150	61,878,307,500
02/05/2018	13,150	-0.90 ▼	-6.84	14,050	14,300	13,100	3,397,970	44,683,305,500
30/04/2018	14,050	0.15 ▲	1.07	13,900	14,150	13,650	3,306,530	46,456,746,500
27/04/2018	14,050	0.15 ▲	1.07	13,900	14,150	13,650	3,306,530	46,456,746,500
26/04/2018	13,900	-0.40 ▼	-2.88	14,300	14,350	13,450	5,149,450	71,577,355,000
25/04/2018	14,300	0.10 ▲	0.70	14,200	14,500	13,750	3,948,130	56,458,259,000
24/04/2018	14,300	0.10 ▲	0.70	14,200	14,500	13,750	3,948,130	56,458,259,000
23/04/2018	14,200	-1.05 ▼	-7.39	15,250	15,500	14,200	4,263,330	60,539,286,000
20/04/2018	15,250	0.65 ▲	4.26	14,600	15,300	14,450	5,917,930	90,248,432,500
19/04/2018	14,600	-0.30 ▼	-2.05	14,900	15,000	14,500	2,852,920	41,652,632,000
18/04/2018	14,900	0.70 ▲	4.70	14,200	15,100	14,350	8,194,380	122,096,262,000
13/04/2018	14,200	0.10 ▲	0.70	14,100	14,450	14,050	3,587,000	50,935,400,000
12/04/2018	14,100	0.10 ▲	0.71	14,000	14,200	13,600	3,110,220	43,854,102,000
11/04/2018	14,000	-0.15 ▼	-1.07	14,150	14,300	13,700	3,560,290	49,844,060,000
10/04/2018	14,150	-0.15 ▼	-1.06	14,300	14,600	14,100	5,401,690	76,433,913,500
09/04/2018	14,300	0.55 ▲	3.85	13,750	14,300	13,700	4,286,890	61,302,527,000
06/04/2018	13,750	-0.05 ▼	-0.36	13,800	13,950	13,750	2,189,890	30,110,987,500
05/04/2018	13,800	0.30 ▲	2.17	13,500	14,000	13,200	3,769,670	52,021,446,000
04/04/2018	13,500	-0.35 ▼	-2.59	13,850	14,100	13,500	3,072,790	41,482,665,000
03/04/2018	13,850	-0.30 ▼	-2.17	14,150	14,150	13,850	2,685,550	37,194,867,500
02/04/2018	14,150	0.15 ▲	1.06	14,000	14,500	14,050	4,146,100	58,667,315,000
01/04/2018	14,000	0.20 ▲	1.43	13,800	14,050	13,800	3,013,450	42,188,300,000
30/03/2018	14,000	0.20 ▲	1.43	13,800	14,050	13,800	3,013,450	42,188,300,000
29/03/2018	13,800	0.05 ▲	0.36	13,800	14,100	13,750	11,516,960	158,934,048,000
28/03/2018	13,800	-0.05 ▼	-0.36	13,800	13,850	13,350	7,115,040	98,187,552,000
27/03/2018	13,800	0.15 ▲	1.09	13,650	14,250	13,650	6,424,340	88,655,892,000
26/03/2018	13,650	0.85 ▲	6.23	12,800	13,650	12,900	6,272,020	85,613,073,000
23/03/2018	12,800	-0.90 ▼	-7.03	13,700	13,200	12,750	4,487,140	57,435,392,000
22/03/2018	13,700	-0.80 ▼	-5.84	14,500	14,650	13,700	6,561,500	89,892,550,000
21/03/2018	14,500	-0.50 ▼	-3.45	15,000	15,050	14,500	5,259,660	76,265,070,000
20/03/2018	15,000	0.05 ▲	0.33	15,000	15,250	14,500	4,132,710	61,990,650,000
19/03/2018	15,000	-0.80 ▼	-5.33	15,800	15,700	14,700	12,995,120	194,926,800,000
16/03/2018	15,800	0.40 ▲	2.53	15,500	16,150	15,450	6,252,020	98,781,916,000
15/03/2018	15,500	0.10 ▲	0.65	15,400	15,700	15,100	5,882,910	91,185,105,000
14/03/2018	15,400	-0.75 ▼	-4.87	16,150	16,050	15,400	6,983,920	107,552,368,000
13/03/2018	16,150	1.05 ▲	6.50	15,100	16,150	15,150	11,084,110	179,008,376,500
12/03/2018	15,100	1.15 ▲	7.62	13,950	14,600	14,000	8,726,570	131,771,207,000
11/03/2018	14,600	0.65 ▲	4.45	13,950	14,600	14,000	10,807,060	157,783,076,000
09/03/2018	14,600	0.65 ▲	4.45	13,950	14,600	14,000	10,807,060	157,783,076,000
08/03/2018	13,950	0.20 ▲	1.43	13,750	14,150	13,600	6,206,160	86,575,932,000
07/03/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,400	3,016,860	41,481,825,000
06/03/2018	13,800	-0.05 ▼	-0.36	13,800	14,000	13,700	4,378,830	60,427,854,000
05/03/2018	13,800	0.65 ▲	4.71	13,150	14,050	13,250	7,980,670	110,133,246,000
02/03/2018	13,150	0.45 ▲	3.42	12,700	13,150	12,700	3,038,900	39,961,535,000
01/03/2018	12,700	-0.15 ▼	-1.18	12,850	13,150	12,700	2,929,600	37,205,920,000
28/02/2018	12,850	0.45 ▲	3.50	12,400	12,850	12,300	3,251,280	41,778,948,000
27/02/2018	12,400	-0.05 ▼	-0.40	12,400	12,400	12,300	1,510,580	18,731,192,000
26/02/2018	12,400	-0.10 ▼	-0.81	12,500	12,500	12,200	2,062,980	25,580,952,000
25/02/2018	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	2,185,820	27,322,750,000
23/02/2018	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	2,185,820	27,322,750,000
22/02/2018	12,800	-0.15 ▼	-1.17	12,950	12,900	12,600	2,114,190	27,061,632,000
21/02/2018	12,950	0.05 ▲	0.39	12,900	13,000	12,700	1,880,390	24,351,050,500
13/02/2018	12,900	0.60 ▲	4.65	12,300	13,000	12,300	4,204,430	54,237,147,000
12/02/2018	12,300	0.80 ▲	6.50	11,500	12,300	11,550	4,355,010	53,566,623,000
11/02/2018	11,500	0.10 ▲	0.87	11,400	11,500	10,800	1,707,010	19,630,615,000
09/02/2018	11,500	0.10 ▲	0.87	11,400	11,500	10,800	1,707,010	19,630,615,000
08/02/2018	11,400	-0.15 ▼	-1.32	11,550	11,500	11,100	1,191,480	13,582,872,000
07/02/2018	11,550	-0.65 ▼	-5.63	12,200	11,800	11,000	4,776,100	55,163,955,000
06/02/2018	11,350	-0.85 ▼	-7.49	12,200	0	0	2,264,680	25,704,118,000
05/02/2018	12,200	-0.40 ▼	-3.28	12,600	12,500	11,750	2,599,320	31,711,704,000
02/02/2018	12,600	-0.20 ▼	-1.59	12,800	13,050	12,300	3,694,660	46,552,716,000
01/02/2018	12,800	-0.25 ▼	-1.95	13,050	13,000	12,550	2,522,720	32,290,816,000
31/01/2018	13,050	-0.30 ▼	-2.30	13,350	13,500	12,800	4,367,300	56,993,265,000
30/01/2018	13,350	0.10 ▲	0.75	13,250	13,450	12,800	4,071,090	54,349,051,500
29/01/2018	13,250	0.40 ▲	3.02	12,850	13,400	12,650	5,888,030	78,016,397,500
28/01/2018	12,850	-0.10 ▼	-0.78	12,850	13,000	12,550	4,951,920	63,632,172,000
26/01/2018	12,850	-0.10 ▼	-0.78	12,850	13,000	12,550	4,951,920	63,632,172,000
25/01/2018	12,850	0.80 ▲	6.23	12,050	12,850	12,100	7,679,270	98,678,619,500
24/01/2018	12,850	0.75 ▲	5.84	12,100	12,350	11,950	1,764,670	22,676,009,500
22/01/2018	11,950	-0.05 ▼	-0.42	12,100	12,350	11,950	2,541,230	30,367,698,500
19/01/2018	12,100	-0.05 ▼	-0.41	12,100	12,250	11,950	2,167,240	26,223,604,000
18/01/2018	12,100	0.20 ▲	1.65	11,900	12,150	11,600	3,180,330	38,481,993,000
17/01/2018	11,900	-0.05 ▼	-0.42	11,900	12,000	11,650	2,654,720	31,591,168,000
16/01/2018	11,900	-0.30 ▼	-2.52	12,200	12,300	11,900	3,730,770	44,396,163,000
15/01/2018	12,200	-0.35 ▼	-2.87	12,550	12,600	12,200	5,195,100	63,380,220,000
12/01/2018	12,550	-0.15 ▼	-1.20	12,550	12,550	12,300	3,280,660	41,172,283,000
11/01/2018	12,550	0.05 ▲	0.40	12,500	12,800	12,400	5,077,260	63,719,613,000
10/01/2018	12,500	0.35 ▲	2.80	12,150	13,000	11,900	11,557,110	144,463,875,000
09/01/2018	12,150	0.75 ▲	6.17	11,400	12,150	11,250	4,746,340	57,668,031,000
08/01/2018	11,400	-0.05 ▼	-0.44	11,450	11,500	11,100	2,150,980	24,521,172,000
05/01/2018	11,450	-0.05 ▼	-0.44	11,450	11,500	11,300	1,940,140	22,214,603,000
04/01/2018	11,450	0.05 ▲	0.44	11,400	11,500	11,250	1,989,520	22,780,004,000
03/01/2018	11,400	0.05 ▲	0.44	11,350	11,450	11,300	2,080,200	23,714,280,000
02/01/2018	11,350	0.25 ▲	2.20	11,100	11,500	11,150	2,153,600	24,443,360,000
01/01/2018	11,100	-0.15 ▼	-1.35	11,250	11,250	10,800	2,076,930	23,053,923,000
29/12/2017	11,100	-0.15 ▼	-1.35	11,250	11,250	10,800	2,076,930	23,053,923,000
28/12/2017	11,250	-0.05 ▼	-0.44	11,250	11,250	10,950	1,952,330	21,963,712,500
27/12/2017	11,250	-0.10 ▼	-0.89	11,250	11,400	11,000	2,043,930	22,994,212,500
26/12/2017	11,250	0.05 ▲	0.44	11,200	11,350	11,150	2,115,760	23,802,300,000
25/12/2017	11,200	-0.15 ▼	-1.34	11,350	11,350	11,100	2,063,510	23,111,312,000
24/12/2017	11,350	-0.05 ▼	-0.44	11,400	11,550	11,000	3,302,830	37,487,120,500
22/12/2017	11,350	-0.05 ▼	-0.44	11,400	11,550	11,000	3,302,830	37,487,120,500
21/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,450	11,250	2,555,130	29,128,482,000
20/12/2017	11,450	-0.15 ▼	-1.31	11,600	11,600	11,200	2,631,770	30,133,766,500
19/12/2017	11,700	-0.05 ▼	-0.43	11,750	11,750	11,600	207,880	2,432,196,000
18/12/2017	11,600	0.10 ▲	0.86	11,500	11,600	11,550	972,210	11,277,636,000
17/12/2017	11,500	-0.20 ▼	-1.74	11,700	11,700	11,450	2,671,460	30,721,790,000
15/12/2017	11,550	-0.15 ▼	-1.30	11,700	11,600	11,550	632,520	7,305,606,000
14/12/2017	11,950	0.15 ▲	1.26	11,800	12,050	11,750	1,627,820	19,452,449,000
13/12/2017	11,800	-0.10 ▼	-0.85	11,900	11,900	11,250	1,969,740	23,242,932,000
12/12/2017	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	253,370	2,989,766,000
11/12/2017	12,250	-0.05 ▼	-0.41	12,300	12,350	12,150	166,320	2,037,420,000
10/12/2017	13,000	-0.20 ▼	-1.54	13,200	13,200	12,900	2,228,010	28,964,130,000
08/12/2017	13,200	-0.05 ▼	-0.38	13,200	13,300	12,900	1,917,620	25,312,584,000
07/12/2017	13,200	-0.05 ▼	-0.38	13,200	13,300	12,900	1,834,480	24,215,136,000
05/12/2017	13,300	0.10 ▲	0.76	13,500	13,500	12,850	3,423,280	45,529,624,000
04/12/2017	13,200	0.50 ▲	3.94	13,000	13,400	12,950	3,504,100	46,254,120,000
01/12/2017	12,700	0.40 ▲	3.25	12,400	13,000	12,350	3,116,270	39,576,629,000
30/11/2017	12,300	0.65 ▲	5.58	11,600	12,450	11,600	4,717,910	58,030,293,000
29/11/2017	11,650	-0.85 ▼	-6.80	12,500	12,600	11,650	4,230,000	49,279,500,000
28/11/2017	12,500	-0.30 ▼	-2.34	12,800	12,900	12,300	1,857,750	23,221,875,000
27/11/2017	12,800	-0.05 ▼	-0.39	13,000	13,250	12,700	2,246,200	28,751,360,000
24/11/2017	12,850	0.00 ■■	0.00	12,900	13,000	12,650	1,764,670	22,676,009,500
23/11/2017	12,850	0.35 ▲	2.80	12,650	12,900	12,600	1,412,790	18,154,351,500
22/11/2017	12,500	0.60 ▲	5.04	11,950	12,600	11,950	2,457,420	30,717,750,000
21/11/2017	11,900	0.45 ▲	3.93	11,750	12,250	11,500	2,443,770	29,080,863,000
20/11/2017	11,450	0.25 ▲	2.23	11,100	11,500	11,100	2,395,940	27,433,513,000
17/11/2017	11,200	-0.15 ▼	-1.32	11,400	11,500	11,200	1,561,380	17,487,456,000
16/11/2017	11,350	0.45 ▲	4.13	10,700	11,500	10,700	2,163,840	24,559,584,000
15/11/2017	10,900	-0.40 ▼	-3.54	11,300	11,450	10,800	1,373,580	14,972,022,000
14/11/2017	11,300	-0.30 ▼	-2.59	11,350	11,600	11,050	2,273,580	25,691,454,000
13/11/2017	11,600	0.00 ■■	0.00	11,700	11,950	11,500	2,570,020	29,812,232,000
10/11/2017	11,600	0.20 ▲	1.75	11,450	11,700	11,250	2,864,910	33,232,956,000
09/11/2017	11,400	0.15 ▲	1.33	11,250	11,400	10,900	2,395,480	27,308,472,000
08/11/2017	11,250	0.60 ▲	5.63	10,650	11,250	10,650	3,098,050	34,853,062,500
07/11/2017	10,650	0.65 ▲	6.50	10,000	10,700	10,000	2,812,780	29,956,107,000
06/11/2017	10,000	0.31 ▲	3.20	9,750	10,000	9,300	4,157,780	41,577,800,000
03/11/2017	9,690	0.39 ▲	4.19	9,300	9,800	9,300	3,284,360	31,825,448,400
02/11/2017	9,300	0.01 ▲	0.11	9,290	9,350	9,240	2,137,170	19,875,681,000
01/11/2017	9,290	0.13 ▲	1.42	9,200	9,400	9,190	1,860,130	17,280,607,700
31/10/2017	9,160	-0.44 ▼	-4.58	9,400	9,650	9,160	2,012,620	18,435,599,200
30/10/2017	9,600	0.20 ▲	2.13	9,600	9,900	9,500	2,861,030	27,465,888,000
27/10/2017	9,400	0.10 ▲	1.08	9,300	9,700	9,240	2,902,400	27,282,560,000
26/10/2017	9,300	-0.10 ▼	-1.06	9,490	9,500	8,980	2,840,420	26,415,906,000
25/10/2017	9,400	0.40 ▲	4.44	9,000	9,630	9,000	3,128,020	29,403,388,000
24/10/2017	9,000	0.00 ■■	0.00	9,000	9,300	8,370	2,165,130	19,486,170,000
23/10/2017	9,000	0.40 ▲	4.65	8,750	9,100	8,600	1,987,510	17,887,590,000
20/10/2017	8,600	0.40 ▲	4.88	8,150	8,600	7,910	2,420,070	20,812,602,000
19/10/2017	8,200	0.15 ▲	1.86	8,110	8,450	7,960	2,896,310	23,749,742,000
18/10/2017	8,050	0.47 ▲	6.20	8,000	8,110	7,850	5,889,160	47,407,738,000
17/10/2017	7,580	0.49 ▲	6.91	7,470	7,580	7,230	2,367,140	17,942,921,200
16/10/2017	7,090	0.46 ▲	6.94	6,700	7,090	6,700	4,389,720	31,123,114,800
13/10/2017	6,630	0.43 ▲	6.94	6,210	6,630	6,210	4,011,660	26,597,305,800
12/10/2017	6,200	0.40 ▲	6.90	5,800	6,200	5,730	3,109,840	19,281,008,000
11/10/2017	5,800	-0.21 ▼	-3.49	6,040	6,040	5,800	4,007,890	23,245,762,000
10/10/2017	6,010	-0.45 ▼	-6.97	6,420	6,420	6,010	2,009,210	12,075,352,100
09/10/2017	6,460	0.06 ▲	0.94	6,400	6,750	6,400	1,442,570	9,319,002,200
06/10/2017	6,400	0.28 ▲	4.58	6,100	6,450	6,050	1,727,760	11,057,664,000
05/10/2017	6,120	-0.12 ▼	-1.92	6,210	6,230	6,120	911,000	5,575,320,000
04/10/2017	6,240	0.03 ▲	0.48	6,210	6,280	6,210	422,970	2,639,332,800
03/10/2017	6,210	-0.14 ▼	-2.20	6,350	6,350	6,150	274,520	1,704,769,200
02/10/2017	6,350	-0.05 ▼	-0.78	6,440	6,440	6,340	291,970	1,854,009,500
29/09/2017	6,400	0.00 ■■	0.00	6,400	6,480	6,370	470,790	3,013,056,000
28/09/2017	6,400	0.01 ▲	0.16	6,400	6,550	6,370	713,140	4,564,096,000
27/09/2017	6,390	0.08 ▲	1.27	6,440	6,450	6,310	447,590	2,860,100,100
26/09/2017	6,310	0.04 ▲	0.64	6,270	6,400	6,270	505,670	3,190,777,700
25/09/2017	6,270	-0.13 ▼	-2.03	6,400	6,400	6,270	280,210	1,756,916,700
22/09/2017	6,400	-0.03 ▼	-0.47	6,430	6,480	6,390	482,520	3,088,128,000
21/09/2017	6,430	-0.14 ▼	-2.13	6,570	6,570	6,400	414,460	2,664,977,800
20/09/2017	6,570	-0.11 ▼	-1.65	6,600	6,680	6,530	486,320	3,195,122,400
19/09/2017	6,680	-0.02 ▼	-0.30	6,700	6,710	6,580	510,380	3,409,338,400
18/09/2017	6,700	0.00 ■■	0.00	6,500	6,750	6,500	608,410	4,076,347,000
15/09/2017	6,700	0.19 ▲	2.92	6,750	6,790	6,490	1,781,520	11,936,184,000
14/09/2017	6,510	0.42 ▲	6.90	6,510	6,510	6,510	324,360	2,111,583,600
13/09/2017	6,090	0.39 ▲	6.84	6,040	6,090	6,040	841,530	5,124,917,700
12/09/2017	5,700	0.10 ▲	1.79	5,600	5,800	5,600	131,380	748,866,000
11/09/2017	5,600	-0.22 ▼	-3.78	5,800	5,800	5,440	161,470	904,232,000
08/09/2017	5,820	0.02 ▲	0.34	5,800	5,820	5,800	28,660	166,801,200
07/09/2017	5,800	0.00 ■■	0.00	5,800	5,850	5,800	83,380	483,604,000
06/09/2017	5,800	0.00 ■■	0.00	5,780	5,890	5,750	42,890	248,762,000
05/09/2017	5,800	-0.05 ▼	-0.85	5,850	5,850	5,800	35,700	207,060,000
01/09/2017	5,850	0.04 ▲	0.69	5,760	5,880	5,750	26,650	155,902,500
31/08/2017	5,810	0.01 ▲	0.17	5,840	5,860	5,700	104,510	607,203,100
30/08/2017	5,800	-0.02 ▼	-0.34	5,800	5,900	5,800	34,810	201,898,000
29/08/2017	5,820	-0.08 ▼	-1.36	5,900	5,910	5,810	138,170	804,149,400
28/08/2017	5,900	-0.08 ▼	-1.34	5,980	6,000	5,810	212,400	1,253,160,000
25/08/2017	5,980	0.01 ▲	0.17	5,990	5,990	5,920	28,990	173,360,200
24/08/2017	5,970	0.07 ▲	1.19	5,900	6,000	5,860	59,790	356,946,300
23/08/2017	5,900	-0.09 ▼	-1.50	6,000	6,000	5,890	39,570	233,463,000
22/08/2017	5,990	0.00 ■■	0.00	5,990	6,000	5,920	125,520	751,864,800
21/08/2017	5,990	-0.01 ▼	-0.17	5,850	6,000	5,830	110,910	664,350,900
18/08/2017	6,000	0.00 ■■	0.00	5,900	6,090	5,850	108,150	648,900,000
17/08/2017	6,000	-0.17 ▼	-2.76	6,190	6,190	6,000	270,970	1,625,820,000
16/08/2017	6,170	-0.01 ▼	-0.16	6,030	6,280	6,030	52,690	325,097,300
15/08/2017	6,180	0.25 ▲	4.22	6,000	6,300	6,000	422,880	2,613,398,400
14/08/2017	5,930	-0.07 ▼	-1.17	5,920	6,100	5,910	184,950	1,096,753,500
11/08/2017	6,000	-0.10 ▼	-1.64	6,170	6,170	6,000	248,330	1,489,980,000
10/08/2017	6,100	-0.02 ▼	-0.33	6,100	6,120	6,000	243,190	1,483,459,000
09/08/2017	6,120	-0.08 ▼	-1.29	6,150	6,200	6,110