Lịch sử giao dịch ITA - 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 và Công nghiệp Tân Tạo
Tan Tao Investment and Industry Corporation
Mã CK: ITA 4.12 ▼ -0.09 (-2.18%) (cập nhật 08:15 07/02/2023)
Đang giao dịch

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

ITA » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
07/02/2023	4,120	-0.09 ▼	-2.18	4,210	4,300	4,120	188,370	776,084,400
06/02/2023	4,210	0.01 ▲	0.24	4,200	4,230	4,050	192,900	812,109,000
03/02/2023	4,200	-0.04 ▼	-0.95	4,240	4,350	4,150	261,790	1,099,518,000
02/02/2023	4,240	-0.26 ▼	-6.13	4,500	4,500	4,220	310,440	1,316,265,600
01/02/2023	4,500	-0.33 ▼	-7.33	4,830	4,800	4,500	1,279,470	5,757,615,000
31/01/2023	4,830	0.09 ▲	1.86	4,740	4,950	4,720	588,750	2,843,662,500
30/01/2023	4,740	0.31 ▲	6.54	4,430	4,740	4,450	372,660	1,766,408,400
27/01/2023	4,430	0.11 ▲	2.48	4,320	4,450	4,350	249,870	1,106,924,100
19/01/2023	4,320	0.02 ▲	0.46	4,300	4,330	4,250	230,120	994,118,400
18/01/2023	4,300	0.17 ▲	3.95	4,130	4,320	4,150	248,960	1,070,528,000
17/01/2023	4,130	0.10 ▲	2.42	4,030	4,160	4,080	107,470	443,851,100
16/01/2023	4,030	-0.07 ▼	-1.74	4,100	4,150	4,000	134,780	543,163,400
13/01/2023	4,100	-0.04 ▼	-0.98	4,140	4,180	4,080	111,550	457,355,000
12/01/2023	4,140	0.00 ■■	0.00	4,140	4,190	4,100	76,630	317,248,200
11/01/2023	4,140	0.04 ▲	0.97	4,100	4,200	4,130	144,740	599,223,600
10/01/2023	4,100	-0.01 ▼	-0.24	4,110	4,150	3,980	165,410	678,181,000
09/01/2023	4,110	0.00 ■■	0.00	4,110	4,290	4,100	148,060	608,526,600
06/01/2023	4,110	-0.19 ▼	-4.62	4,300	4,330	4,110	298,850	1,228,273,500
05/01/2023	4,300	-0.08 ▼	-1.86	4,380	4,450	4,260	158,570	681,851,000
04/01/2023	4,380	0.07 ▲	1.60	4,310	4,520	4,250	359,470	1,574,478,600
03/01/2023	4,310	0.26 ▲	6.03	4,050	4,310	4,070	203,850	878,593,500
30/12/2022	4,050	-0.08 ▼	-1.98	4,130	4,200	4,050	128,050	518,602,500
29/12/2022	4,130	-0.04 ▼	-0.97	4,170	4,240	4,020	162,440	670,877,200
28/12/2022	4,170	0.09 ▲	2.16	4,080	4,280	4,110	183,540	765,361,800
27/12/2022	4,080	0.26 ▲	6.37	3,820	4,080	3,800	332,200	1,355,376,000
26/12/2022	3,820	-0.28 ▼	-7.33	4,100	4,100	3,820	367,530	1,403,964,600
23/12/2022	4,100	-0.25 ▼	-6.10	4,350	4,380	4,100	229,330	940,253,000
22/12/2022	4,350	0.00 ■■	0.00	4,350	4,490	4,050	330,960	1,439,676,000
21/12/2022	4,350	-0.32 ▼	-7.36	4,670	4,820	4,350	700,700	3,048,045,000
20/12/2022	4,670	-0.35 ▼	-7.49	5,020	5,120	4,670	646,730	3,020,229,100
19/12/2022	5,020	0.32 ▲	6.37	4,700	5,020	4,810	1,050,010	5,271,050,200
15/12/2022	4,540	-0.10 ▼	-2.20	4,640	4,690	4,500	287,820	1,306,702,800
14/12/2022	4,640	0.16 ▲	3.45	4,480	4,720	4,540	320,640	1,487,769,600
13/12/2022	4,480	-0.14 ▼	-3.13	4,620	4,680	4,300	661,240	2,962,355,200
12/12/2022	4,620	-0.31 ▼	-6.71	4,930	4,990	4,600	503,920	2,328,110,400
11/12/2022	4,930	0.18 ▲	3.65	4,750	5,080	4,800	838,030	4,131,487,900
09/12/2022	4,930	0.18 ▲	3.65	4,750	5,080	4,800	838,030	4,131,487,900
08/12/2022	4,750	0.31 ▲	6.53	4,440	4,750	4,600	128,440	610,090,000
07/12/2022	4,440	-0.06 ▼	-1.35	4,500	4,620	4,210	412,090	1,829,679,600
06/12/2022	4,500	-0.19 ▼	-4.22	4,690	5,010	4,500	1,577,500	7,098,750,000
05/12/2022	4,690	0.30 ▲	6.40	4,390	4,690	4,640	268,200	1,257,858,000
04/12/2022	4,390	0.28 ▲	6.38	4,110	4,390	4,120	893,960	3,924,484,400
02/12/2022	4,390	0.28 ▲	6.38	4,110	4,390	4,120	893,960	3,924,484,400
01/12/2022	4,110	0.26 ▲	6.33	3,850	4,110	4,110	391,400	1,608,654,000
30/11/2022	3,850	0.25 ▲	6.49	3,600	3,850	3,790	596,230	2,295,485,500
29/11/2022	3,600	0.23 ▲	6.39	3,370	3,600	3,420	576,200	2,074,320,000
28/11/2022	3,370	0.22 ▲	6.53	3,150	3,370	3,370	147,170	495,962,900
27/11/2022	3,150	0.13 ▲	4.13	3,020	3,200	3,050	170,480	537,012,000
25/11/2022	3,150	0.13 ▲	4.13	3,020	3,200	3,050	170,480	537,012,000
24/11/2022	3,020	-0.05 ▼	-1.66	3,070	3,170	2,900	104,580	315,831,600
23/11/2022	3,070	-0.23 ▼	-7.49	3,300	3,350	3,070	146,740	450,491,800
22/11/2022	3,300	0.05 ▲	1.52	3,250	3,470	3,200	419,890	1,385,637,000
21/11/2022	3,250	0.10 ▲	3.08	3,150	3,280	3,170	231,620	752,765,000
20/11/2022	3,150	0.19 ▲	6.03	2,960	3,150	2,860	278,580	877,527,000
18/11/2022	3,150	0.19 ▲	6.03	2,960	3,150	2,860	278,580	877,527,000
17/11/2022	2,960	0.19 ▲	6.42	2,770	2,960	2,800	478,170	1,415,383,200
16/11/2022	2,770	0.18 ▲	6.50	2,590	2,770	2,410	528,270	1,463,307,900
15/11/2022	2,590	-0.19 ▼	-7.34	2,780	2,730	2,590	160,070	414,581,300
14/11/2022	2,780	-0.17 ▼	-6.12	2,950	2,890	2,750	190,130	528,561,400
13/11/2022	2,950	-0.02 ▼	-0.68	2,970	3,050	2,900	120,770	356,271,500
11/11/2022	2,950	-0.02 ▼	-0.68	2,970	3,050	2,900	120,770	356,271,500
10/11/2022	2,970	-0.22 ▼	-7.41	3,190	3,200	2,970	206,110	612,146,700
09/11/2022	3,190	0.00 ■■	0.00	3,190	3,340	3,190	85,550	272,904,500
08/11/2022	3,190	-0.07 ▼	-2.19	3,260	3,200	3,050	128,280	409,213,200
07/11/2022	3,260	-0.24 ▼	-7.36	3,500	3,510	3,260	236,660	771,511,600
06/11/2022	3,500	-0.18 ▼	-5.14	3,680	3,710	3,500	160,480	561,680,000
04/11/2022	3,500	-0.18 ▼	-5.14	3,680	3,710	3,500	160,480	561,680,000
03/11/2022	3,680	-0.04 ▼	-1.09	3,720	3,740	3,660	64,780	238,390,400
02/11/2022	3,720	0.02 ▲	0.54	3,700	3,790	3,690	108,010	401,797,200
01/11/2022	3,700	-0.02 ▼	-0.54	3,720	3,850	3,700	104,740	387,538,000
31/10/2022	3,720	-0.20 ▼	-5.38	3,920	4,000	3,690	106,100	394,692,000
28/10/2022	3,920	0.08 ▲	2.04	3,840	3,990	3,840	115,180	451,505,600
27/10/2022	3,840	0.22 ▲	5.73	3,620	3,840	3,620	159,070	610,828,800
26/10/2022	3,620	-0.14 ▼	-3.87	3,760	3,900	3,600	112,160	406,019,200
25/10/2022	3,760	-0.03 ▼	-0.80	3,790	3,950	3,550	182,970	687,967,200
24/10/2022	3,790	-0.19 ▼	-5.01	3,980	4,050	3,720	155,560	589,572,400
21/10/2022	3,980	-0.29 ▼	-7.29	4,270	4,300	3,980	196,490	782,030,200
20/10/2022	4,270	-0.11 ▼	-2.58	4,380	4,410	4,210	84,300	359,961,000
19/10/2022	4,380	0.00 ■■	0.00	4,380	4,480	4,340	169,270	741,402,600
18/10/2022	4,380	0.13 ▲	2.97	4,250	4,420	4,280	233,410	1,022,335,800
17/10/2022	4,250	0.00 ■■	0.00	4,250	4,350	4,220	176,230	748,977,500
16/10/2022	4,250	0.13 ▲	3.06	4,120	4,280	4,170	289,870	1,231,947,500
14/10/2022	4,250	0.13 ▲	3.06	4,120	4,280	4,170	289,870	1,231,947,500
13/10/2022	4,120	0.06 ▲	1.46	4,060	4,130	4,000	101,710	419,045,200
12/10/2022	4,060	0.15 ▲	3.69	3,910	4,130	3,660	204,920	831,975,200
11/10/2022	3,910	-0.29 ▼	-7.42	4,200	4,100	3,910	398,490	1,558,095,900
07/10/2022	4,200	-0.31 ▼	-7.38	4,510	4,490	4,200	410,580	1,724,436,000
06/10/2022	4,510	-0.24 ▼	-5.32	4,750	4,860	4,500	221,040	996,890,400
05/10/2022	4,750	0.23 ▲	4.84	4,520	4,750	4,520	217,940	1,035,215,000
04/10/2022	4,520	-0.32 ▼	-7.08	4,840	4,980	4,520	294,260	1,330,055,200
03/10/2022	4,840	-0.36 ▼	-7.44	5,200	5,200	4,840	284,240	1,375,721,600
02/10/2022	5,200	-0.08 ▼	-1.54	5,280	5,280	4,930	330,750	1,719,900,000
30/09/2022	5,200	-0.08 ▼	-1.54	5,280	5,280	4,930	330,750	1,719,900,000
29/09/2022	5,280	-0.09 ▼	-1.70	5,370	5,500	5,280	145,820	769,929,600
28/09/2022	5,370	0.00 ■■	0.00	5,370	5,450	5,300	154,270	828,429,900
27/09/2022	5,370	0.00 ■■	0.00	5,370	5,500	5,350	139,490	749,061,300
26/09/2022	5,370	-0.35 ▼	-6.52	5,720	5,670	5,340	311,020	1,670,177,400
23/09/2022	5,720	0.02 ▲	0.35	5,700	5,890	5,700	211,770	1,211,324,400
22/09/2022	5,700	0.10 ▲	1.75	5,600	5,770	5,510	206,780	1,178,646,000
21/09/2022	5,600	-0.01 ▼	-0.18	5,610	5,740	5,550	145,670	815,752,000
20/09/2022	5,610	0.25 ▲	4.46	5,360	5,640	5,340	301,040	1,688,834,400
19/09/2022	5,360	-0.35 ▼	-6.53	5,710	5,710	5,360	470,000	2,519,200,000
16/09/2022	5,710	-0.40 ▼	-7.01	6,110	6,110	5,710	395,970	2,260,988,700
15/09/2022	6,110	0.01 ▲	0.16	6,100	6,300	6,060	324,660	1,983,672,600
14/09/2022	6,100	0.25 ▲	4.10	5,850	6,100	5,700	558,800	3,408,680,000
13/09/2022	5,850	0.25 ▲	4.27	5,600	5,940	5,600	547,770	3,204,454,500
12/09/2022	5,600	-0.28 ▼	-5.00	5,880	5,740	5,560	483,890	2,709,784,000
09/09/2022	5,740	-0.14 ▼	-2.44	5,880	5,960	5,510	585,190	3,358,990,600
08/09/2022	5,880	-0.19 ▼	-3.23	6,070	6,150	5,680	654,430	3,848,048,400
07/09/2022	6,070	-0.45 ▼	-7.41	6,520	6,300	6,070	3,044,030	18,477,262,100
06/09/2022	6,520	-0.32 ▼	-4.91	6,840	6,830	6,500	1,149,620	7,495,522,400
05/09/2022	6,840	-0.16 ▼	-2.34	7,000	7,050	6,820	569,160	3,893,054,400
04/09/2022	7,000	-0.09 ▼	-1.29	7,090	7,110	6,860	818,980	5,732,860,000
02/09/2022	7,000	-0.09 ▼	-1.29	7,090	7,110	6,860	818,980	5,732,860,000
01/09/2022	7,000	-0.09 ▼	-1.29	7,090	7,110	6,860	818,980	5,732,860,000
31/08/2022	7,000	-0.09 ▼	-1.29	7,090	7,110	6,860	818,980	5,732,860,000
30/08/2022	7,090	-0.22 ▼	-3.10	7,310	7,420	7,020	1,013,420	7,185,147,800
29/08/2022	7,310	-0.55 ▼	-7.52	7,860	7,500	7,310	2,611,270	19,088,383,700
28/08/2022	7,860	-0.17 ▼	-2.16	8,030	8,080	7,810	544,130	4,276,861,800
26/08/2022	7,860	-0.17 ▼	-2.16	8,030	8,080	7,810	544,130	4,276,861,800
25/08/2022	8,030	0.13 ▲	1.62	7,900	8,250	8,020	487,740	3,916,552,200
24/08/2022	7,900	-0.10 ▼	-1.27	8,000	8,050	7,870	453,880	3,585,652,000
23/08/2022	8,000	0.19 ▲	2.38	7,810	8,000	7,600	477,090	3,816,720,000
22/08/2022	7,810	-0.25 ▼	-3.20	8,060	8,000	7,700	986,620	7,705,502,200
21/08/2022	8,060	-0.03 ▼	-0.37	8,090	8,290	8,020	692,280	5,579,776,800
19/08/2022	8,060	-0.03 ▼	-0.37	8,090	8,290	8,020	692,280	5,579,776,800
18/08/2022	8,090	-0.05 ▼	-0.62	8,140	8,140	8,030	604,990	4,894,369,100
17/08/2022	8,140	-0.16 ▼	-1.97	8,300	8,380	8,050	944,500	7,688,230,000
16/08/2022	8,300	0.11 ▲	1.33	8,190	8,420	8,170	891,610	7,400,363,000
15/08/2022	8,190	0.04 ▲	0.49	8,150	8,250	8,150	595,920	4,880,584,800
12/08/2022	8,150	0.09 ▲	1.10	8,060	8,270	7,940	893,370	7,280,965,500
11/08/2022	8,060	-0.15 ▼	-1.86	8,210	8,340	7,980	1,051,850	8,477,911,000
10/08/2022	8,210	0.06 ▲	0.73	8,150	8,350	8,070	821,420	6,743,858,200
09/08/2022	8,150	0.15 ▲	1.84	8,000	8,350	8,100	834,450	6,800,767,500
08/08/2022	8,000	-0.06 ▼	-0.75	8,060	8,100	7,900	1,133,270	9,066,160,000
07/08/2022	8,060	0.04 ▲	0.50	8,020	8,150	7,850	743,330	5,991,239,800
05/08/2022	8,060	0.04 ▲	0.50	8,020	8,150	7,850	743,330	5,991,239,800
04/08/2022	8,020	-0.20 ▼	-2.49	8,220	8,290	8,000	1,044,970	8,380,659,400
03/08/2022	8,220	0.18 ▲	2.19	8,040	8,500	8,050	1,208,440	9,933,376,800
02/08/2022	8,040	0.52 ▲	6.47	7,520	8,040	7,530	1,902,210	15,293,768,400
01/08/2022	7,520	0.09 ▲	1.20	7,430	7,610	7,470	635,770	4,780,990,400
31/07/2022	7,430	-0.03 ▼	-0.40	7,460	7,550	7,380	450,500	3,347,215,000
29/07/2022	7,430	-0.03 ▼	-0.40	7,460	7,550	7,380	450,500	3,347,215,000
28/07/2022	7,460	0.22 ▲	2.95	7,240	7,680	7,300	659,090	4,916,811,400
27/07/2022	7,240	0.11 ▲	1.52	7,130	7,240	7,010	391,130	2,831,781,200
26/07/2022	7,130	-0.10 ▼	-1.40	7,230	7,300	7,120	605,660	4,318,355,800
25/07/2022	7,230	-0.22 ▼	-3.04	7,450	7,440	7,200	509,610	3,684,480,300
24/07/2022	7,450	0.00 ■■	0.00	7,450	7,600	7,390	488,110	3,636,419,500
22/07/2022	7,450	0.00 ■■	0.00	7,450	7,600	7,390	488,110	3,636,419,500
21/07/2022	7,450	-0.06 ▼	-0.81	7,510	7,670	7,440	550,770	4,103,236,500
20/07/2022	7,510	0.15 ▲	2.00	7,360	7,620	7,410	849,970	6,383,274,700
19/07/2022	7,360	-0.10 ▼	-1.36	7,460	7,550	7,300	586,430	4,316,124,800
18/07/2022	7,460	0.12 ▲	1.61	7,340	7,700	7,340	506,310	3,777,072,600
17/07/2022	7,340	0.00 ■■	0.00	7,340	7,590	7,050	981,110	7,201,347,400
15/07/2022	7,340	0.00 ■■	0.00	7,340	7,590	7,050	981,110	7,201,347,400
14/07/2022	7,340	-0.37 ▼	-5.04	7,710	7,500	7,180	1,418,260	10,410,028,400
13/07/2022	7,710	0.01 ▲	0.13	7,700	8,000	7,600	883,450	6,811,399,500
12/07/2022	7,700	0.50 ▲	6.49	7,200	7,700	7,200	991,440	7,634,088,000
11/07/2022	7,200	0.14 ▲	1.94	7,060	7,340	7,000	594,570	4,280,904,000
10/07/2022	7,060	0.26 ▲	3.68	6,800	7,130	6,850	567,500	4,006,550,000
08/07/2022	7,060	0.26 ▲	3.68	6,800	7,130	6,850	567,500	4,006,550,000
07/07/2022	6,800	-0.38 ▼	-5.59	7,180	7,200	6,710	944,210	6,420,628,000
06/07/2022	7,180	-0.52 ▼	-7.24	7,700	7,680	7,170	610,430	4,382,887,400
05/07/2022	7,700	0.00 ■■	0.00	7,700	8,000	7,660	747,260	5,753,902,000
04/07/2022	7,700	0.38 ▲	4.94	7,320	7,700	7,010	1,619,940	12,473,538,000
03/07/2022	7,320	-0.31 ▼	-4.23	7,630	7,610	7,100	712,830	5,217,915,600
01/07/2022	7,320	-0.31 ▼	-4.23	7,630	7,610	7,100	712,830	5,217,915,600
30/06/2022	7,630	-0.57 ▼	-7.47	8,200	8,350	7,630	952,580	7,268,185,400
29/06/2022	8,200	0.48 ▲	5.85	7,720	8,260	7,180	4,239,430	34,763,326,000
28/06/2022	7,720	-0.58 ▼	-7.51	8,300	7,720	7,720	409,570	3,161,880,400
27/06/2022	8,300	-0.62 ▼	-7.47	8,920	8,300	8,300	406,060	3,370,298,000
24/06/2022	8,920	-0.26 ▼	-2.91	9,180	9,420	8,920	649,570	5,794,164,400
23/06/2022	9,180	0.57 ▲	6.21	8,610	9,180	8,490	542,590	4,980,976,200
22/06/2022	8,610	0.20 ▲	2.32	8,410	8,860	8,410	537,680	4,629,424,800
21/06/2022	8,410	-0.63 ▼	-7.49	9,040	8,990	8,410	1,188,390	9,994,359,900
20/06/2022	9,040	-0.68 ▼	-7.52	9,720	9,720	9,040	489,080	4,421,283,200
17/06/2022	9,720	-0.73 ▼	-7.51	10,450	10,000	9,720	875,130	8,506,263,600
16/06/2022	10,450	-0.15 ▼	-1.44	10,600	10,950	10,450	507,150	5,299,717,500
15/06/2022	10,600	-0.75 ▼	-7.08	11,350	11,500	10,600	1,498,750	15,886,750,000
14/06/2022	11,350	-0.10 ▼	-0.88	11,450	11,700	11,200	489,390	5,554,576,500
13/06/2022	11,450	-0.85 ▼	-7.42	12,300	12,250	11,450	1,056,900	12,101,505,000
12/06/2022	12,300	0.35 ▲	2.85	11,950	12,750	11,750	1,922,160	23,642,568,000
10/06/2022	12,300	0.35 ▲	2.85	11,950	12,750	11,750	1,922,160	23,642,568,000
09/06/2022	11,950	0.00 ■■	0.00	11,950	12,150	11,850	389,150	4,650,342,500
08/06/2022	11,950	0.55 ▲	4.60	11,400	12,150	11,450	722,880	8,638,416,000
07/06/2022	11,400	-0.40 ▼	-3.51	11,800	11,800	11,000	942,120	10,740,168,000
06/06/2022	11,800	-0.15 ▼	-1.27	11,950	12,150	11,700	526,370	6,211,166,000
05/06/2022	12,000	-0.15 ▼	-1.25	12,150	12,250	11,900	12,920	155,040,000
03/06/2022	11,950	-0.20 ▼	-1.67	12,150	12,250	11,900	473,700	5,660,715,000
02/06/2022	12,150	0.15 ▲	1.23	12,000	12,450	12,050	873,930	10,618,249,500
01/06/2022	12,000	-0.35 ▼	-2.92	12,350	12,300	11,900	515,500	6,186,000,000
31/05/2022	12,350	0.25 ▲	2.02	12,100	12,350	11,900	857,520	10,590,372,000
30/05/2022	12,100	-0.05 ▼	-0.41	12,150	12,400	12,100	636,230	7,698,383,000
29/05/2022	12,150	0.15 ▲	1.23	12,000	12,500	12,000	614,640	7,467,876,000
27/05/2022	12,150	0.15 ▲	1.23	12,000	12,500	12,000	614,640	7,467,876,000
26/05/2022	12,000	-0.05 ▼	-0.42	12,050	12,350	11,900	630,760	7,569,120,000
25/05/2022	12,050	0.75 ▲	6.22	11,300	12,050	11,300	1,117,750	13,468,887,500
24/05/2022	11,300	0.10 ▲	0.88	11,200	11,300	10,800	445,550	5,034,715,000
23/05/2022	11,200	-0.15 ▼	-1.34	11,350	11,700	10,900	572,620	6,413,344,000
22/05/2022	11,350	0.25 ▲	2.20	11,100	11,600	11,100	566,750	6,432,612,500
20/05/2022	11,350	0.25 ▲	2.20	11,100	11,600	11,100	566,750	6,432,612,500
19/05/2022	11,100	0.00 ■■	0.00	11,100	11,500	10,700	609,490	6,765,339,000
18/05/2022	11,100	0.05 ▲	0.45	11,050	11,600	11,100	610,980	6,781,878,000
17/05/2022	11,050	0.70 ▲	6.33	10,350	11,050	10,350	673,570	7,442,948,500
16/05/2022	10,350	0.20 ▲	1.93	10,150	10,850	10,150	540,470	5,593,864,500
13/05/2022	10,150	-0.75 ▼	-7.39	10,900	10,950	10,150	853,720	8,665,258,000
12/05/2022	10,900	-0.80 ▼	-7.34	11,700	11,700	10,900	540,340	5,889,706,000
11/05/2022	11,700	0.20 ▲	1.71	11,500	12,000	11,200	501,160	5,863,572,000
10/05/2022	11,500	0.75 ▲	6.52	10,750	11,500	10,050	914,160	10,512,840,000
09/05/2022	10,750	-0.80 ▼	-7.44	11,550	11,400	10,750	711,070	7,644,002,500
29/04/2022	13,000	0.15 ▲	1.15	12,850	13,300	12,600	661,290	8,596,770,000
28/04/2022	12,850	0.40 ▲	3.11	12,450	13,150	12,700	1,399,600	17,984,860,000
27/04/2022	12,450	0.80 ▲	6.43	11,650	12,450	11,700	1,309,950	16,308,877,500
26/04/2022	11,650	0.75 ▲	6.44	10,900	11,650	10,350	1,229,500	14,323,675,000
25/04/2022	10,900	-0.80 ▼	-7.34	11,700	12,250	10,900	981,120	10,694,208,000
23/04/2022	11,700	0.15 ▲	1.28	11,550	12,200	11,000	859,270	10,053,459,000
22/04/2022	11,700	0.15 ▲	1.28	11,550	12,200	11,000	859,270	10,053,459,000
21/04/2022	11,550	-0.85 ▼	-7.36	12,400	12,400	11,550	2,207,730	25,499,281,500
20/04/2022	12,400	-0.85 ▼	-6.85	13,250	13,400	12,400	927,320	11,498,768,000
19/04/2022	13,250	-0.95 ▼	-7.17	14,200	14,550	13,250	1,246,440	16,515,330,000
18/04/2022	14,200	-1.05 ▼	-7.39	15,250	15,200	14,200	1,383,630	19,647,546,000
16/04/2022	15,250	-0.15 ▼	-0.98	15,400	15,750	15,100	532,220	8,116,355,000
15/04/2022	15,250	-0.15 ▼	-0.98	15,400	15,750	15,100	532,220	8,116,355,000
14/04/2022	15,400	-0.30 ▼	-1.95	15,700	15,900	15,400	467,120	7,193,648,000
13/04/2022	15,700	1.00 ▲	6.37	14,700	15,700	14,550	879,440	13,807,208,000
12/04/2022	14,700	-0.35 ▼	-2.38	15,050	15,600	14,700	926,030	13,612,641,000
08/04/2022	15,050	-0.95 ▼	-6.31	16,000	16,300	15,050	1,543,090	23,223,504,500
07/04/2022	16,000	-0.45 ▼	-2.81	16,450	16,600	16,000	1,146,300	18,340,800,000
06/04/2022	16,450	-0.45 ▼	-2.74	16,900	17,000	16,300	1,030,480	16,951,396,000
05/04/2022	16,900	-0.10 ▼	-0.59	17,000	17,350	16,800	887,010	14,990,469,000
04/04/2022	17,000	0.30 ▲	1.76	16,700	17,250	16,500	1,712,540	29,113,180,000
01/04/2022	16,700	0.40 ▲	2.40	16,300	16,700	16,200	663,300	11,077,110,000
31/03/2022	16,300	0.10 ▲	0.61	16,200	16,850	16,200	972,560	15,852,728,000
30/03/2022	16,200	-0.70 ▼	-4.32	16,900	17,200	16,150	1,540,910	24,962,742,000
29/03/2022	16,900	0.40 ▲	2.37	16,500	17,200	16,500	1,005,140	16,986,866,000
28/03/2022	16,500	-1.00 ▼	-6.06	17,500	17,200	16,300	2,888,820	47,665,530,000
25/03/2022	17,500	0.10 ▲	0.57	17,400	17,850	17,250	1,364,180	23,873,150,000
24/03/2022	17,400	-0.10 ▼	-0.57	17,500	17,700	17,100	1,297,550	22,577,370,000
23/03/2022	17,500	0.80 ▲	4.57	16,700	17,800	16,550	3,069,120	53,709,600,000
22/03/2022	16,700	0.05 ▲	0.30	16,650	17,200	16,500	1,894,140	31,632,138,000
21/03/2022	16,650	0.60 ▲	3.60	16,050	16,650	16,050	1,436,190	23,912,563,500
18/03/2022	16,050	0.00 ■■	0.00	16,050	16,350	16,000	784,600	12,592,830,000
17/03/2022	16,050	0.25 ▲	1.56	15,800	16,400	15,900	679,450	10,905,172,500
16/03/2022	15,800	0.00 ■■	0.00	15,800	16,200	15,800	574,410	9,075,678,000
15/03/2022	15,800	1.00 ▲	6.33	14,800	15,800	14,950	1,073,520	16,961,616,000
14/03/2022	14,800	-1.00 ▼	-6.76	15,800	15,750	14,800	1,683,180	24,911,064,000
11/03/2022	15,800	-0.20 ▼	-1.27	16,000	16,350	15,800	958,950	15,151,410,000
10/03/2022	16,000	0.00 ■■	0.00	16,000	16,450	16,000	675,480	10,807,680,000
09/03/2022	16,000	-0.35 ▼	-2.19	16,350	16,450	15,700	1,481,260	23,700,160,000
08/03/2022	16,350	-0.50 ▼	-3.06	16,850	16,900	16,350	1,370,400	22,406,040,000
07/03/2022	16,850	-0.15 ▼	-0.89	17,000	17,300	16,650	1,462,750	24,647,337,500
06/03/2022	17,000	0.75 ▲	4.41	16,250	17,200	16,300	2,618,910	44,521,470,000
04/03/2022	17,000	0.75 ▲	4.41	16,250	17,200	16,300	2,618,910	44,521,470,000
03/03/2022	16,250	0.30 ▲	1.85	15,950	16,300	15,750	1,099,920	17,873,700,000
02/03/2022	15,950	-0.20 ▼	-1.25	16,150	16,400	15,900	1,051,120	16,765,364,000
01/03/2022	16,150	0.20 ▲	1.24	15,950	16,400	15,750	865,020	13,970,073,000
28/02/2022	15,950	-0.20 ▼	-1.25	16,150	16,350	15,800	697,070	11,118,266,500
27/02/2022	16,150	0.35 ▲	2.17	15,800	16,450	16,000	820,870	13,257,050,500
25/02/2022	16,150	0.35 ▲	2.17	15,800	16,450	16,000	820,870	13,257,050,500
24/02/2022	15,800	-0.90 ▼	-5.70	16,700	16,750	15,550	2,269,080	35,851,464,000
23/02/2022	16,700	0.30 ▲	1.80	16,400	16,950	16,500	827,120	13,812,904,000
22/02/2022	16,400	-0.70 ▼	-4.27	17,100	16,950	16,000	1,714,050	28,110,420,000
21/02/2022	17,100	0.10 ▲	0.58	17,000	17,450	16,850	1,006,160	17,205,336,000
20/02/2022	17,000	0.30 ▲	1.76	16,700	17,300	16,350	1,347,500	22,907,500,000
18/02/2022	17,000	0.30 ▲	1.76	16,700	17,300	16,350	1,347,500	22,907,500,000
17/02/2022	16,700	-0.05 ▼	-0.30	16,750	16,900	16,450	734,550	12,266,985,000
16/02/2022	16,750	0.45 ▲	2.69	16,300	17,200	16,400	1,035,830	17,350,152,500
15/02/2022	16,300	-0.25 ▼	-1.53	16,550	16,600	15,900	814,660	13,278,958,000
14/02/2022	16,550	0.10 ▲	0.60	16,450	16,800	15,800	1,195,190	19,780,394,500
11/02/2022	16,450	0.65 ▲	3.95	15,800	16,700	15,700	1,459,940	24,016,013,000
10/02/2022	15,800	0.00 ■■	0.00	15,800	16,050	15,600	783,050	12,372,190,000
09/02/2022	15,800	0.30 ▲	1.90	15,500	16,050	15,300	840,200	13,275,160,000
08/02/2022	15,500	0.70 ▲	4.52	14,800	15,800	14,850	1,458,950	22,613,725,000
07/02/2022	14,800	0.95 ▲	6.42	13,850	14,800	14,000	490,690	7,262,212,000
01/02/2022	13,850	0.25 ▲	1.81	13,600	13,900	12,800	706,970	9,791,534,500
31/01/2022	13,850	0.25 ▲	1.81	13,600	13,900	12,800	706,970	9,791,534,500
28/01/2022	13,850	0.25 ▲	1.81	13,600	13,900	12,800	706,970	9,791,534,500
27/01/2022	13,600	-0.10 ▼	-0.74	13,700	14,200	13,500	479,570	6,522,152,000
26/01/2022	13,700	-0.80 ▼	-5.84	14,500	14,900	13,700	615,360	8,430,432,000
25/01/2022	14,500	0.25 ▲	1.72	14,250	14,800	13,350	929,340	13,475,430,000
24/01/2022	14,250	-1.05 ▼	-7.37	15,300	14,950	14,250	1,273,010	18,140,392,500
21/01/2022	15,300	-0.15 ▼	-0.98	15,450	16,000	14,900	1,226,240	18,761,472,000
20/01/2022	15,350	0.90 ▲	5.86	14,450	15,450	14,650	1,058,880	16,253,808,000
19/01/2022	14,350	0.80 ▲	5.57	13,550	14,350	12,800	1,464,010	21,008,543,500
18/01/2022	13,750	-0.80 ▼	-5.82	14,550	14,450	13,550	1,403,980	19,304,725,000
17/01/2022	14,600	-1.00 ▼	-6.85	15,600	16,100	14,550	873,330	12,750,618,000
16/01/2022	15,600	0.00 ■■	0.00	15,600	16,100	14,550	2,376,430	37,072,308,000
14/01/2022	15,600	0.00 ■■	0.00	15,600	16,100	14,550	2,376,430	37,072,308,000
13/01/2022	15,600	-1.15 ▼	-7.37	16,750	17,300	15,600	2,140,200	33,387,120,000
12/01/2022	16,750	-1.25 ▼	-7.46	18,000	17,900	16,750	2,644,740	44,299,395,000
11/01/2022	18,000	-0.40 ▼	-2.22	18,400	19,000	17,950	1,971,740	35,491,320,000
10/01/2022	18,400	0.05 ▲	0.27	18,350	19,600	17,850	2,910,940	53,561,296,000
09/01/2022	18,350	-0.20 ▼	-1.09	18,550	19,000	18,350	1,561,610	28,655,543,500
07/01/2022	18,350	-0.20 ▼	-1.09	18,550	19,000	18,350	1,561,610	28,655,543,500
06/01/2022	18,550	1.20 ▲	6.47	17,350	18,550	17,100	3,253,710	60,356,320,500
05/01/2022	17,350	0.00 ■■	0.00	17,300	17,750	17,050	1,765,230	30,626,740,500
04/01/2022	17,300	0.70 ▲	4.05	16,600	17,350	16,650	1,010,050	17,473,865,000
03/01/2022	13,000	-0.05 ▼	-0.38	13,050	13,900	12,950	2,435,080	31,656,040,000
31/12/2021	16,600	-0.40 ▼	-2.41	17,000	17,050	16,350	1,004,620	16,676,692,000
30/12/2021	17,000	-0.15 ▼	-0.88	17,150	17,500	16,150	1,834,510	31,186,670,000
29/12/2021	17,150	-0.65 ▼	-3.79	17,800	17,850	17,150	1,586,130	27,202,129,500
23/12/2021	18,100	1.00 ▲	5.52	17,100	18,250	17,200	2,660,240	48,150,344,000
22/12/2021	18,100	1.00 ▲	5.52	17,100	18,250	17,200	2,660,240	48,150,344,000
21/12/2021	17,100	0.20 ▲	1.17	16,900	17,400	16,400	1,689,300	28,887,030,000
20/12/2021	16,900	0.35 ▲	2.07	16,550	16,950	15,700	2,317,680	39,168,792,000
17/12/2021	16,550	-0.75 ▼	-4.53	17,300	17,800	16,500	3,013,630	49,875,576,500
16/12/2021	17,300	1.10 ▲	6.36	16,200	17,300	15,900	2,389,630	41,340,599,000
15/12/2021	16,200	-1.20 ▼	-7.41	17,400	17,900	16,200	3,997,290	64,756,098,000
14/12/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,600	3,085,510	53,687,874,000
13/12/2021	16,300	1.05 ▲	6.44	15,250	16,300	15,700	2,074,150	33,808,645,000
12/12/2021	15,250	0.55 ▲	3.61	14,700	15,450	14,450	2,141,690	32,660,772,500
10/12/2021	15,250	0.55 ▲	3.61	14,700	15,450	14,450	2,141,690	32,660,772,500
09/12/2021	14,700	-0.35 ▼	-2.38	15,050	15,250	14,600	2,228,320	32,756,304,000
08/12/2021	15,050	0.75 ▲	4.98	14,300	15,300	14,500	3,377,420	50,830,171,000
07/12/2021	14,300	0.90 ▲	6.29	13,400	14,300	13,550	1,946,960	27,841,528,000
06/12/2021	13,400	0.40 ▲	2.99	13,000	13,750	12,900	2,705,980	36,260,132,000
04/12/2021	13,000	-0.05 ▼	-0.38	13,050	13,900	12,950	2,435,080	31,656,040,000
03/12/2021	13,000	-0.05 ▼	-0.38	13,050	13,900	12,950	2,435,080	31,656,040,000
02/12/2021	13,050	-0.30 ▼	-2.30	13,350	13,500	12,950	1,775,190	23,166,229,500
01/12/2021	13,350	0.15 ▲	1.12	13,200	13,750	12,800	2,091,150	27,916,852,500
30/11/2021	13,200	0.30 ▲	2.27	12,900	13,800	13,000	3,257,130	42,994,116,000
29/11/2021	12,900	0.80 ▲	6.20	12,100	12,900	11,650	3,214,490	41,466,921,000
28/11/2021	12,100	0.40 ▲	3.31	11,700	12,450	11,300	2,358,380	28,536,398,000
26/11/2021	12,100	0.40 ▲	3.31	11,700	12,450	11,300	2,358,380	28,536,398,000
25/11/2021	11,700	0.75 ▲	6.41	10,950	11,700	10,500	1,969,950	23,048,415,000
24/11/2021	10,950	-0.25 ▼	-2.28	11,200	11,600	10,900	1,848,250	20,238,337,500
23/11/2021	11,200	-0.55 ▼	-4.91	11,750	11,450	10,950	2,709,110	30,342,032,000
22/11/2021	11,750	-0.85 ▼	-7.23	12,600	12,800	11,750	2,859,450	33,598,537,500
19/11/2021	12,600	0.45 ▲	3.57	12,150	13,000	11,700	4,347,420	54,777,492,000
18/11/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,800	953,370	11,583,445,500
17/11/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,450	2,195,680	25,030,752,000
16/11/2021	10,700	-0.65 ▼	-6.07	11,350	11,350	10,600	3,304,160	35,354,512,000
15/11/2021	11,350	0.40 ▲	3.52	10,950	11,700	10,900	3,782,240	42,928,424,000
14/11/2021	11,700	1.45 ▲	12.39	10,250	10,950	10,450	522,070	6,108,219,000
12/11/2021	10,950	0.70 ▲	6.39	10,250	10,950	10,450	2,644,580	28,958,151,000
11/11/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,700	3,113,110	31,909,377,500
10/11/2021	9,600	0.20 ▲	2.08	9,400	9,700	9,300	1,711,570	16,431,072,000
09/11/2021	9,400	0.41 ▲	4.36	8,990	9,550	9,200	2,572,210	24,178,774,000
08/11/2021	8,990	0.42 ▲	4.67	8,570	9,070	8,650	1,489,680	13,392,223,200
07/11/2021	8,570	0.07 ▲	0.82	8,500	8,660	8,430	1,076,450	9,225,176,500
05/11/2021	8,570	0.07 ▲	0.82	8,500	8,660	8,430	1,076,450	9,225,176,500
04/11/2021	8,490	-0.63 ▼	-7.42	9,120	9,290	8,490	3,058,300	25,964,967,000
03/11/2021	8,490	-0.63 ▼	-7.42	9,120	9,290	8,490	3,058,300	25,964,967,000
02/11/2021	9,120	0.12 ▲	1.32	9,000	9,360	8,970	1,386,840	12,647,980,800
01/11/2021	9,000	0.48 ▲	5.33	8,520	9,110	8,600	2,633,520	23,701,680,000
31/10/2021	8,520	0.22 ▲	2.58	8,300	8,640	8,310	1,624,740	13,842,784,800
29/10/2021	8,520	0.22 ▲	2.58	8,300	8,640	8,310	1,624,740	13,842,784,800
28/10/2021	8,300	-0.08 ▼	-0.96	8,380	8,380	8,270	1,057,200	8,774,760,000
27/10/2021	8,380	0.22 ▲	2.63	8,160	8,510	8,170	1,638,020	13,726,607,600
26/10/2021	8,160	0.03 ▲	0.37	8,130	8,190	7,960	750,130	6,121,060,800
25/10/2021	8,130	-0.11 ▼	-1.35	8,240	8,390	8,130	1,042,030	8,471,703,900
23/10/2021	8,240	0.29 ▲	3.52	7,950	8,480	7,950	2,358,740	19,436,017,600
22/10/2021	8,240	0.29 ▲	3.52	7,950	8,480	7,950	2,358,740	19,436,017,600
21/10/2021	7,950	0.01 ▲	0.13	7,940	8,080	7,920	563,260	4,477,917,000
20/10/2021	7,940	0.16 ▲	2.02	7,780	8,180	7,780	1,725,400	13,699,676,000
19/10/2021	7,780	-0.04 ▼	-0.51	7,820	7,940	7,630	828,600	6,446,508,000
18/10/2021	7,820	-0.03 ▼	-0.38	7,850	8,000	7,810	930,690	7,277,995,800
16/10/2021	7,850	-0.06 ▼	-0.76	7,910	8,090	7,720	956,180	7,506,013,000
15/10/2021	7,850	-0.06 ▼	-0.76	7,910	8,090	7,720	956,180	7,506,013,000
14/10/2021	7,910	0.21 ▲	2.65	7,700	8,150	7,720	1,863,180	14,737,753,800
13/10/2021	7,700	0.17 ▲	2.21	7,530	7,770	7,540	1,082,310	8,333,787,000
12/10/2021	7,530	-0.02 ▼	-0.27	7,550	7,660	7,500	732,090	5,512,637,700
11/10/2021	7,550	0.05 ▲	0.66	7,500	7,670	7,510	569,350	4,298,592,500
08/10/2021	7,500	-0.21 ▼	-2.80	7,710	7,740	7,500	893,030	6,697,725,000
07/10/2021	7,710	0.16 ▲	2.08	7,550	7,890	7,480	1,117,350	8,614,768,500
06/10/2021	7,550	0.06 ▲	0.79	7,490	7,610	7,500	720,770	5,441,813,500
05/10/2021	7,490	0.22 ▲	2.94	7,270	7,640	7,270	794,700	5,952,303,000
04/10/2021	7,270	0.12 ▲	1.65	7,150	7,370	7,150	524,340	3,811,951,800
01/10/2021	7,150	-0.04 ▼	-0.56	7,190	7,260	7,110	789,800	5,647,070,000
30/09/2021	7,190	-0.02 ▼	-0.28	7,210	7,340	7,190	651,730	4,685,938,700
29/09/2021	7,210	-0.19 ▼	-2.64	7,400	7,400	7,200	839,830	6,055,174,300
28/09/2021	7,400	0.24 ▲	3.24	7,160	7,430	7,050	964,900	7,140,260,000
27/09/2021	7,160	-0.50 ▼	-6.98	7,660	7,800	7,160	1,450,500	10,385,580,000
26/09/2021	7,660	-0.28 ▼	-3.66	7,940	8,050	7,650	1,504,470	11,524,240,200
24/09/2021	7,660	-0.28 ▼	-3.66	7,940	8,050	7,650	1,504,470	11,524,240,200
23/09/2021	7,940	-0.26 ▼	-3.27	8,200	8,580	7,900	3,318,710	26,350,557,400
22/09/2021	8,200	0.30 ▲	3.66	7,900	8,300	8,040	2,530,620	20,751,084,000
21/09/2021	7,900	0.29 ▲	3.67	7,610	8,090	7,400	2,582,810	20,404,199,000
20/09/2021	7,610	0.49 ▲	6.44	7,120	7,610	7,090	3,811,470	29,005,286,700
17/09/2021	7,120	0.02 ▲	0.28	7,120	7,230	7,120	794,550	5,657,196,000
16/09/2021	7,120	-0.16 ▼	-2.25	7,280	7,390	7,120	759,580	5,408,209,600
15/09/2021	7,280	0.30 ▲	4.12	6,980	7,360	7,040	1,362,720	9,920,601,600
14/09/2021	6,980	0.03 ▲	0.43	6,950	7,100	6,970	942,670	6,579,836,600
13/09/2021	6,950	-0.15 ▼	-2.16	7,100	7,270	6,950	1,132,000	7,867,400,000
11/09/2021	7,100	0.01 ▲	0.14	7,100	7,290	7,100	903,590	6,415,489,000
10/09/2021	7,100	0.01 ▲	0.14	7,100	7,290	7,100	903,590	6,415,489,000
09/09/2021	7,100	0.03 ▲	0.42	7,100	7,150	7,080	564,130	4,005,323,000
08/09/2021	7,100	-0.01 ▼	-0.14	7,110	7,350	7,020	939,850	6,672,935,000
07/09/2021	7,110	-0.30 ▼	-4.22	7,410	7,400	7,070	1,531,580	10,889,533,800
06/09/2021	7,410	0.11 ▲	1.48	7,300	7,580	7,200	1,821,990	13,500,945,900
05/09/2021	6,510	0.28 ▲	4.30	6,230	6,280	6,200	681,900	4,439,169,000
03/09/2021	6,220	-0.01 ▼	-0.16	6,230	6,280	6,200	410,620	2,554,056,400
01/09/2021	7,300	0.15 ▲	2.05	7,150	7,600	7,250	2,020,530	14,749,869,000
31/08/2021	7,150	0.46 ▲	6.43	6,690	7,150	6,660	2,110,710	15,091,576,500
30/08/2021	6,690	0.17 ▲	2.54	6,520	6,750	6,550	657,530	4,398,875,700
27/08/2021	6,520	0.17 ▲	2.61	6,350	6,520	6,300	407,940	2,659,768,800
26/08/2021	6,350	0.01 ▲	0.16	6,340	6,530	6,350	455,600	2,893,060,000
25/08/2021	6,340	-0.02 ▼	-0.32	6,360	6,370	6,180	766,540	4,859,863,600
24/08/2021	6,360	-0.09 ▼	-1.42	6,450	6,550	6,350	604,460	3,844,365,600
23/08/2021	6,450	-0.31 ▼	-4.81	6,760	6,780	6,450	906,760	5,848,602,000
20/08/2021	6,760	0.03 ▲	0.44	6,730	6,980	6,630	1,779,350	12,028,406,000
19/08/2021	6,730	-0.03 ▼	-0.45	6,730	6,800	6,680	686,980	4,623,375,400
18/08/2021	6,730	-0.04 ▼	-0.59	6,770	6,840	6,710	620,800	4,177,984,000
17/08/2021	6,770	-0.07 ▼	-1.03	6,840	6,890	6,710	810,780	5,488,980,600
16/08/2021	6,840	0.31 ▲	4.53	6,530	6,920	6,530	1,383,780	9,465,055,200
13/08/2021	6,530	0.02 ▲	0.31	6,510	6,640	6,430	510,960	3,336,568,800
12/08/2021	6,510	0.08 ▲	1.23	6,430	6,650	6,400	943,800	6,144,138,000
11/08/2021	6,430	-0.08 ▼	-1.24	6,510	6,510	6,430	770,770	4,956,051,100
10/08/2021	6,510	-0.06 ▼	-0.92	6,570	6,630	6,460	849,030	5,527,185,300
09/08/2021	6,570	0.04 ▲	0.61	6,530	6,600	6,450	679,740	4,465,891,800
06/08/2021	6,530	0.02 ▲	0.31	6,510	6,690	6,450	791,280	5,167,058,400
05/08/2021	6,510	0.11 ▲	1.69	6,400	6,550	6,370	681,900	4,439,169,000
04/08/2021	6,400	0.18 ▲	2.81	6,220	6,490	6,210	1,113,400	7,125,760,000
03/08/2021	6,220	-0.01 ▼	-0.16	6,230	6,280	6,200	410,620	2,554,056,400
02/08/2021	6,230	-0.02 ▼	-0.32	6,250	6,310	6,180	504,040	3,140,169,200
30/07/2021	6,250	0.04 ▲	0.64	6,210	6,350	6,200	677,830	4,236,437,500
29/07/2021	6,210	0.06 ▲	0.97	6,150	6,270	6,150	528,630	3,282,792,300
28/07/2021	6,150	0.15 ▲	2.44	6,000	6,280	6,020	685,890	4,218,223,500
27/07/2021	6,000	0.07 ▲	1.17	6,000	6,180	6,000	433,440	2,600,640,000
26/07/2021	6,000	-0.04 ▼	-0.67	6,040	6,070	5,880	505,630	3,033,780,000
23/07/2021	6,040	-0.15 ▼	-2.48	6,190	6,200	6,030	514,110	3,105,224,400
21/07/2021	5,840	-0.01 ▼	-0.17	5,850	6,190	5,880	540,300	3,155,352,000
20/07/2021	5,850	0.13 ▲	2.22	5,720	6,000	5,680	639,680	3,742,128,000
19/07/2021	5,720	-0.42 ▼	-7.34	6,140	6,000	5,720	855,500	4,893,460,000
17/07/2021	6,140	-0.07 ▼	-1.14	6,210	6,240	6,100	508,180	3,120,225,200
16/07/2021	6,140	-0.07 ▼	-1.14	6,210	6,240	6,100	508,180	3,120,225,200
15/07/2021	6,210	0.13 ▲	2.09	6,080	6,260	6,030	519,060	3,223,362,600
14/07/2021	6,080	0.07 ▲	1.15	6,080	6,290	5,900	625,040	3,800,243,200
13/07/2021	6,080	0.39 ▲	6.41	5,690	6,080	5,630	753,360	4,580,428,800
12/07/2021	5,690	-0.42 ▼	-7.38	6,110	6,010	5,690	1,300,060	7,397,341,400
09/07/2021	6,110	-0.44 ▼	-7.20	6,550	6,590	6,100	1,260,400	7,701,044,000
08/07/2021	6,550	-0.05 ▼	-0.76	6,600	6,760	6,500	866,320	5,674,396,000
07/07/2021	6,600	-0.15 ▼	-2.27	6,750	6,900	6,550	1,167,250	7,703,850,000
06/07/2021	6,750	-0.50 ▼	-7.41	7,250	7,350	6,750	1,192,760	8,051,130,000
05/07/2021	7,250	-0.21 ▼	-2.90	7,460	7,480	7,100	986,030	7,148,717,500
02/07/2021	7,460	0.01 ▲	0.13	7,450	7,670	7,450	709,880	5,295,704,800
01/07/2021	7,450	-0.03 ▼	-0.40	7,450	7,500	7,320	1,157,860	8,626,057,000
30/06/2021	7,450	-0.10 ▼	-1.34	7,550	7,640	7,450	710,220	5,291,139,000
29/06/2021	7,550	-0.18 ▼	-2.38	7,730	7,790	7,550	717,820	5,419,541,000
28/06/2021	7,730	0.18 ▲	2.33	7,550	7,780	7,550	1,073,020	8,294,444,600
25/06/2021	7,550	-0.03 ▼	-0.40	7,580	7,660	7,500	626,530	4,730,301,500
24/06/2021	7,580	-0.01 ▼	-0.13	7,590	7,730	7,500	816,230	6,187,023,400
23/06/2021	7,590	-0.14 ▼	-1.84	7,730	7,820	7,550	1,103,470	8,375,337,300
22/06/2021	7,730	-0.09 ▼	-1.16	7,820	7,990	7,730	1,088,500	8,414,105,000
21/06/2021	7,820	-0.23 ▼	-2.94	7,920	8,020	7,770	1,225,250	9,581,455,000
18/06/2021	7,920	-0.13 ▼	-1.64	8,050	8,120	7,900	1,583,620	12,542,270,400
17/06/2021	8,050	0.10 ▲	1.24	7,950	8,150	7,750	1,423,850	11,461,992,500
16/06/2021	7,950	0.14 ▲	1.76	7,810	8,100	7,850	2,352,580	18,703,011,000
15/06/2021	7,530	0.03 ▲	0.40	7,500	7,680	7,410	367,890	2,770,211,700
14/06/2021	7,500	0.02 ▲	0.27	7,480	7,750	7,350	1,323,420	9,925,650,000
11/06/2021	7,480	0.08 ▲	1.07	7,400	7,600	7,330	900,940	6,739,031,200
10/06/2021	7,400	-0.23 ▼	-3.11	7,630	7,600	7,300	1,282,650	9,491,610,000
09/06/2021	7,630	-0.12 ▼	-1.57	7,750	7,840	7,510	897,670	6,849,222,100
08/06/2021	7,750	0.04 ▲	0.52	7,710	8,100	7,710	2,789,740	21,620,485,000
07/06/2021	7,710	0.26 ▲	3.37	7,450	7,800	7,450	2,252,780	17,368,933,800
04/06/2021	7,450	-0.22 ▼	-2.95	7,670	7,670	7,350	1,259,480	9,383,126,000
03/06/2021	7,670	0.18 ▲	2.35	7,490	7,900	7,600	1,200,280	9,206,147,600
02/06/2021	7,490	0.49 ▲	6.54	7,000	7,490	7,000	1,827,560	13,688,424,400
01/06/2021	7,000	0.05 ▲	0.71	6,950	7,070	6,940	603,010	4,221,070,000
31/05/2021	6,950	0.03 ▲	0.43	7,100	7,100	6,950	820,530	5,702,683,500
28/05/2021	7,100	0.06 ▲	0.85	7,040	7,100	7,030	687,220	4,879,262,000
27/05/2021	7,040	-0.06 ▼	-0.85	7,100	7,190	7,010	799,530	5,628,691,200
26/05/2021	7,100	-0.01 ▼	-0.14	7,110	7,250	7,000	849,270	6,029,817,000
25/05/2021	7,110	-0.13 ▼	-1.83	7,240	7,250	7,110	678,090	4,821,219,900
24/05/2021	7,240	0.09 ▲	1.24	7,150	7,310	7,200	765,990	5,545,767,600
23/05/2021	7,150	0.29 ▲	4.06	6,860	7,290	6,800	1,178,870	8,428,920,500
21/05/2021	7,150	0.29 ▲	4.06	6,860	7,290	6,800	1,178,870	8,428,920,500
20/05/2021	6,860	-0.18 ▼	-2.62	7,040	7,100	6,790	1,451,360	9,956,329,600
19/05/2021	7,040	-0.01 ▼	-0.14	7,050	7,150	7,000	588,250	4,141,280,000
18/05/2021	7,050	-0.10 ▼	-1.42	7,150	7,150	7,040	1,002,610	7,068,400,500
17/05/2021	7,150	-0.09 ▼	-1.26	7,240	7,310	7,110	1,037,370	7,417,195,500
16/05/2021	7,240	-0.01 ▼	-0.14	7,250	7,400	7,230	940,320	6,807,916,800
14/05/2021	7,240	-0.01 ▼	-0.14	7,250	7,400	7,230	940,320	6,807,916,800
13/05/2021	7,250	-0.18 ▼	-2.48	7,430	7,450	7,250	872,880	6,328,380,000
12/05/2021	7,430	0.14 ▲	1.88	7,290	7,500	7,240	976,760	7,257,326,800
11/05/2021	7,290	0.11 ▲	1.51	7,180	7,380	7,180	1,028,000	7,494,120,000
10/05/2021	7,180	-0.03 ▼	-0.42	7,210	7,300	7,070	1,002,360	7,196,944,800
09/05/2021	7,210	-0.26 ▼	-3.61	7,470	7,460	7,160	1,122,510	8,093,297,100
07/05/2021	7,210	-0.26 ▼	-3.61	7,470	7,460	7,160	1,122,510	8,093,297,100
06/05/2021	7,470	0.12 ▲	1.61	7,350	7,750	7,360	1,640,380	12,253,638,600
05/05/2021	7,350	0.32 ▲	4.35	7,030	7,460	7,040	1,214,090	8,923,561,500
04/05/2021	7,030	-0.23 ▼	-3.27	7,260	7,110	6,950	1,380,820	9,707,164,600
03/05/2021	7,390	0.48 ▲	6.50	6,910	7,390	7,390	323,530	2,390,886,700
30/04/2021	7,260	-0.09 ▼	-1.24	7,350	7,550	7,200	793,040	5,757,470,400
29/04/2021	7,260	-0.09 ▼	-1.24	7,350	7,550	7,200	793,040	5,757,470,400
28/04/2021	7,350	0.19 ▲	2.59	7,160	7,590	7,010	1,360,780	10,001,733,000
27/04/2021	7,160	-0.01 ▼	-0.14	7,170	7,370	6,920	1,234,840	8,841,454,400
26/04/2021	7,170	-0.53 ▼	-7.39	7,700	7,710	7,170	2,230,260	15,990,964,200
23/04/2021	7,700	0.17 ▲	2.21	7,530	7,800	7,250	2,295,020	17,671,654,000
22/04/2021	7,530	-0.56 ▼	-7.44	8,090	8,050	7,530	2,270,290	17,095,283,700
21/04/2021	8,090	0.01 ▲	0.12	8,080	8,250	7,920	1,939,370	15,689,503,300
20/04/2021	8,090	0.01 ▲	0.12	8,080	8,250	7,920	1,939,370	15,689,503,300
19/04/2021	8,080	-0.52 ▼	-6.44	8,600	8,550	8,010	2,232,640	18,039,731,200
16/04/2021	8,600	-0.50 ▼	-5.81	9,100	9,030	8,470	3,554,760	30,570,936,000
15/04/2021	9,100	0.22 ▲	2.42	8,880	9,420	9,000	2,506,090	22,805,419,000
14/04/2021	8,880	0.58 ▲	6.53	8,300	8,880	8,000	3,261,130	28,958,834,400
13/04/2021	8,300	0.40 ▲	4.82	7,900	8,450	8,200	6,299,070	52,282,281,000
12/04/2021	7,900	0.51 ▲	6.46	7,390	7,900	7,800	1,305,370	10,312,423,000
09/04/2021	7,390	-0.09 ▼	-1.22	7,480	7,550	7,370	1,149,340	8,493,622,600
08/04/2021	7,480	0.16 ▲	2.14	7,320	7,550	7,400	2,051,510	15,345,294,800
07/04/2021	7,320	0.11 ▲	1.50	7,210	7,400	7,100	1,449,020	10,606,826,400
06/04/2021	7,210	-0.03 ▼	-0.42	7,240	7,270	7,150	1,274,910	9,192,101,100
05/04/2021	7,240	0.01 ▲	0.14	7,240	7,420	7,200	1,628,140	11,787,733,600
02/04/2021	7,240	0.33 ▲	4.56	6,910	7,290	7,020	2,599,440	18,819,945,600
01/04/2021	6,910	0.02 ▲	0.29	6,890	7,000	6,870	1,032,530	7,134,782,300
31/03/2021	6,890	-0.03 ▼	-0.44	6,920	7,000	6,800	800,920	5,518,338,800
30/03/2021	6,920	0.02 ▲	0.29	6,900	7,000	6,820	762,670	5,277,676,400
29/03/2021	6,900	0.32 ▲	4.64	6,580	6,930	6,570	1,050,710	7,249,899,000
26/03/2021	6,580	-0.17 ▼	-2.58	6,750	6,750	6,310	1,449,920	9,540,473,600
25/03/2021	6,750	-0.12 ▼	-1.78	6,870	6,950	6,720	1,063,230	7,176,802,500
24/03/2021	6,870	-0.24 ▼	-3.49	7,110	7,080	6,820	849,110	5,833,385,700
23/03/2021	7,110	0.16 ▲	2.25	6,950	7,190	6,910	1,607,820	11,431,600,200
22/03/2021	6,950	0.04 ▲	0.58	6,910	7,040	6,900	997,550	6,932,972,500
19/03/2021	6,910	-0.05 ▼	-0.72	6,960	7,000	6,850	1,325,340	9,158,099,400
18/03/2021	6,960	-0.02 ▼	-0.29	6,980	7,090	6,920	880,850	6,130,716,000
17/03/2021	6,980	-0.15 ▼	-2.15	7,130	7,130	6,960	1,203,300	8,399,034,000
16/03/2021	7,130	-0.04 ▼	-0.56	7,170	7,320	7,010	1,388,540	9,900,290,200
15/03/2021	7,170	0.25 ▲	3.49	6,920	7,320	6,960	1,613,170	11,566,428,900
12/03/2021	6,920	0.22 ▲	3.18	6,700	7,050	6,690	1,597,980	11,058,021,600
11/03/2021	6,700	0.04 ▲	0.60	6,660	6,750	6,660	786,920	5,272,364,000
10/03/2021	6,660	0.01 ▲	0.15	6,660	6,720	6,630	574,460	3,825,903,600
09/03/2021	6,660	-0.05 ▼	-0.75	6,710	6,790	6,600	832,770	5,546,248,200
08/03/2021	6,710	0.16 ▲	2.38	6,550	6,870	6,540	1,268,910	8,514,386,100
05/03/2021	6,550	-0.09 ▼	-1.37	6,640	6,650	6,450	610,060	3,995,893,000
04/03/2021	6,640	-0.15 ▼	-2.26	6,790	6,980	6,500	994,950	6,606,468,000
03/03/2021	6,790	0.26 ▲	3.83	6,530	6,870	6,490	1,142,150	7,755,198,500
02/03/2021	6,530	0.01 ▲	0.15	6,520	6,670	6,500	702,890	4,589,871,700
01/03/2021	6,520	0.18 ▲	2.76	6,340	6,550	6,330	1,097,480	7,155,569,600
26/02/2021	6,340	-0.05 ▼	-0.79	6,390	6,390	6,290	588,750	3,732,675,000
25/02/2021	6,390	0.01 ▲	0.16	6,390	6,460	6,350	767,160	4,902,152,400
24/02/2021	6,390	0.01 ▲	0.16	6,380	6,530	6,330	1,120,690	7,161,209,100
23/02/2021	6,380	-0.02 ▼	-0.31	6,400	6,410	6,310	748,310	4,774,217,800
22/02/2021	6,400	-0.09 ▼	-1.41	6,490	6,550	6,300	1,017,280	6,510,592,000
19/02/2021	6,490	-0.06 ▼	-0.92	6,550	6,570	6,340	777,150	5,043,703,500
18/02/2021	6,550	0.15 ▲	2.29	6,400	6,710	6,400	1,181,220	7,736,991,000
17/02/2021	6,400	0.41 ▲	6.41	5,990	6,400	6,090	1,022,630	6,544,832,000
10/02/2021	5,990	0.39 ▲	6.51	5,600	5,990	5,530	914,440	5,477,495,600
09/02/2021	5,990	0.39 ▲	6.51	5,600	5,990	5,530	914,440	5,477,495,600
08/02/2021	5,600	-0.42 ▼	-7.50	6,020	6,040	5,600	1,320,690	7,395,864,000
05/02/2021	6,020	0.01 ▲	0.17	6,010	6,140	6,000	902,940	5,435,698,800
05/01/2021	7,930	0.44 ▲	5.55	7,490	8,010	7,490	1,614,300	12,801,399,000
04/01/2021	7,490	0.49 ▲	6.54	7,000	7,490	7,050	2,018,840	15,121,111,600
01/01/2021	7,000	0.05 ▲	0.71	6,950	7,100	6,850	20,234,740	141,643,180,000
31/12/2020	7,000	0.05 ▲	0.71	6,950	7,100	6,850	20,234,740	141,643,180,000
30/12/2020	6,950	-0.21 ▼	-3.02	7,160	7,280	6,900	20,456,410	142,172,049,500
29/12/2020	7,160	-0.10 ▼	-1.40	7,240	7,440	7,030	2,546,522	18,233,097,520
28/12/2020	7,240	0.40 ▲	5.52	6,800	7,270	6,900	2,811,312	20,353,898,880
27/12/2020	6,800	0.30 ▲	4.41	6,500	6,900	6,510	2,344,646	15,943,592,800
25/12/2020	6,800	0.30 ▲	4.41	6,500	6,900	6,510	2,344,646	15,943,592,800
24/12/2020	6,500	0.20 ▲	3.08	6,310	6,660	5,900	2,923,925	19,005,512,500
23/12/2020	6,310	0.00 ■■	0.00	6,310	6,750	6,280	2,681,786	16,922,069,660
22/12/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,850	2,852,660	18,000,284,600
21/12/2020	5,900	0.20 ▲	3.39	5,710	5,950	5,730	2,293,667	13,532,635,300
20/12/2020	5,710	0.00 ■■	0.00	5,740	5,890	5,670	1,563,193	8,925,832,030
18/12/2020	5,710	0.00 ■■	0.00	5,740	5,890	5,670	1,563,193	8,925,832,030
17/12/2020	5,740	0.10 ▲	1.74	5,670	5,900	5,640	2,056,281	11,803,052,940
16/12/2020	5,670	0.20 ▲	3.53	5,490	5,800	5,510	2,486,504	14,098,477,680
15/12/2020	5,490	0.10 ▲	1.82	5,420	5,600	5,390	1,950,555	10,708,546,950
14/12/2020	5,420	0.10 ▲	1.85	5,310	5,550	5,310	1,627,345	8,820,209,900
13/12/2020	5,310	0.00 ■■	0.00	5,300	5,400	5,260	1,515,017	8,044,740,270
11/12/2020	5,310	0.00 ■■	0.00	5,300	5,400	5,260	1,515,017	8,044,740,270
10/12/2020	5,300	-0.20 ▼	-3.77	5,530	5,580	5,300	1,674,897	8,876,954,100
09/12/2020	5,530	0.00 ■■	0.00	5,530	5,590	5,460	1,455,073	8,046,553,690
08/12/2020	5,530	0.10 ▲	1.81	5,460	5,690	5,420	1,703,790	9,421,958,700
07/12/2020	5,460	0.00 ■■	0.00	5,500	5,580	5,440	1,488,718	8,128,400,280
04/12/2020	5,690	0.21 ▲	3.69	5,480	5,810	5,570	16,535,450	94,086,710,500
03/12/2020	5,480	0.40 ▲	7.30	5,130	5,480	5,150	3,236,379	17,735,356,920
02/12/2020	5,130	0.00 ■■	0.00	5,120	5,240	5,060	1,349,967	6,925,330,710
01/12/2020	5,120	0.00 ■■	0.00	5,120	5,120	5,000	1,649,965	8,447,820,800
30/11/2020	5,170	-0.03 ▼	-0.58	5,200	5,270	5,160	9,921,310	51,293,172,700
27/11/2020	5,170	-0.03 ▼	-0.58	5,200	5,270	5,160	9,921,310	51,293,172,700
26/11/2020	5,200	0.18 ▲	3.46	5,020	5,280	5,030	22,516,340	117,084,968,000
25/11/2020	5,020	0.02 ▲	0.40	5,000	5,170	5,000	9,807,770	49,235,005,400
24/11/2020	5,000	-0.10 ▼	-2.00	5,100	5,140	4,980	13,703,980	68,519,900,000
23/11/2020	5,100	-0.05 ▼	-0.98	5,150	5,250	5,100	9,377,960	47,827,596,000
20/11/2020	5,150	0.10 ▲	1.94	5,010	5,280	5,030	1,924,136	9,909,300,400
19/11/2020	5,010	0.10 ▲	2.00	4,890	5,100	4,900	1,802,773	9,031,892,730
18/11/2020	4,890	-0.01 ▼	-0.20	4,900	4,990	4,830	8,542,310	41,771,895,900
17/11/2020	4,900	0.00 ■■	0.00	4,870	4,930	4,880	565,842	2,772,625,800
16/11/2020	4,870	-0.10 ▼	-2.05	4,990	5,040	4,870	854,361	4,160,738,070
13/11/2020	4,990	0.20 ▲	4.01	4,810	5,090	4,800	1,737,405	8,669,650,950
12/11/2020	4,810	0.00 ■■	0.00	4,760	4,820	4,770	526,566	2,532,782,460
11/11/2020	4,760	0.00 ■■	0.00	4,790	4,830	4,750	463,477	2,206,150,520
10/11/2020	4,790	0.00 ■■	0.00	4,770	4,890	4,790	550,428	2,636,550,120
09/11/2020	4,770	0.00 ■■	0.00	4,760	4,860	4,760	595,452	2,840,306,040
06/11/2020	4,760	0.00 ■■	0.00	4,800	4,850	4,760	471,462	2,244,159,120
05/11/2020	4,800	-0.10 ▼	-2.08	4,920	4,920	4,780	499,756	2,398,828,800
04/11/2020	4,920	0.20 ▲	4.07	4,750	5,000	4,730	954,939	4,698,299,880
03/11/2020	4,750	-0.10 ▼	-2.11	4,830	4,870	4,730	705,128	3,349,358,000
02/11/2020	4,830	0.20 ▲	4.14	4,600	4,840	4,750	781,824	3,776,209,920
30/10/2020	4,600	0.00 ■■	0.00	4,560	4,670	4,510	622,825	2,864,995,000
29/10/2020	4,560	0.10 ▲	2.19	4,450	4,700	4,380	1,020,891	4,655,262,960
28/10/2020	4,450	-0.30 ▼	-6.74	4,700	4,720	4,450	1,243,184	5,532,168,800
27/10/2020	4,700	-0.10 ▼	-2.13	4,780	4,880	4,700	1,617,324	7,601,422,800
26/10/2020	4,780	-0.30 ▼	-6.28	5,100	5,180	4,780	1,335,915	6,385,673,700
25/10/2020	5,100	0.00 ■■	0.00	5,130	5,220	5,090	829,589	4,230,903,900
23/10/2020	5,100	0.00 ■■	0.00	5,130	5,220	5,090	829,589	4,230,903,900
22/10/2020	5,130	0.10 ▲	1.95	5,050	5,150	5,060	911,445	4,675,712,850
21/10/2020	5,050	-0.10 ▼	-1.98	5,180	5,270	5,050	881,175	4,449,933,750
20/10/2020	5,180	0.10 ▲	1.93	5,040	5,280	5,030	1,333,882	6,909,508,760
19/10/2020	5,040	0.10 ▲	1.98	4,960	5,100	4,990	819,303	4,129,287,120
18/10/2020	4,960	0.00 ■■	0.00	4,950	5,030	4,900	1,152,334	5,715,576,640
16/10/2020	4,960	0.00 ■■	0.00	4,950	5,030	4,900	1,152,334	5,715,576,640
15/10/2020	4,950	-0.12 ▼	-2.42	5,070	5,120	4,950	10,409,740	51,528,213,000
14/10/2020	5,070	-0.10 ▼	-1.97	5,150	5,250	5,070	1,071,658	5,433,306,060
13/10/2020	5,150	0.20 ▲	3.88	4,990	5,260	4,900	1,751,717	9,021,342,550
12/10/2020	4,990	-0.30 ▼	-6.01	5,300	5,380	4,990	1,386,562	6,918,944,380
11/10/2020	5,300	0.00 ■■	0.00	5,290	5,310	5,140	2,021,616	10,714,564,800
09/10/2020	5,300	0.00 ■■	0.00	5,290	5,310	5,140	2,021,616	10,714,564,800
08/10/2020	5,290	0.00 ■■	0.00	5,280	5,500	5,170	2,939,161	15,548,161,690
07/10/2020	5,280	0.30 ▲	5.68	4,940	5,280	5,100	1,710,168	9,029,687,040
06/10/2020	4,940	0.30 ▲	6.07	4,620	4,940	4,660	3,190,131	15,759,247,140
05/10/2020	4,620	0.10 ▲	2.16	4,510	4,680	4,520	1,033,687	4,775,633,940
04/10/2020	4,510	0.00 ■■	0.00	4,540	4,660	4,400	1,259,839	5,681,873,890
02/10/2020	4,510	0.00 ■■	0.00	4,540	4,660	4,400	1,259,839	5,681,873,890
01/10/2020	4,540	0.00 ■■	0.00	4,550	4,630	4,530	778,281	3,533,395,740
30/09/2020	4,550	0.00 ■■	0.00	4,500	4,600	4,480	811,041	3,690,236,550
29/09/2020	4,500	-0.20 ▼	-4.44	4,690	4,710	4,500	1,289,004	5,800,518,000
28/09/2020	4,690	0.00 ■■	0.00	4,710	4,750	4,660	736,310	3,453,293,900
25/09/2020	4,710	-0.10 ▼	-2.12	4,780	4,810	4,660	1,030,214	4,852,307,940
24/09/2020	4,780	0.10 ▲	2.09	4,640	4,890	4,580	1,951,640	9,328,839,200
23/09/2020	4,640	0.20 ▲	4.31	4,480	4,680	4,510	1,316,819	6,110,040,160
22/09/2020	4,480	-0.10 ▼	-2.23	4,560	4,570	4,460	1,270,452	5,691,624,960
21/09/2020	4,560	-0.10 ▼	-2.19	4,610	4,680	4,560	835,806	3,811,275,360
18/09/2020	4,610	0.00 ■■	0.00	4,600	4,740	4,600	1,418,928	6,541,258,080
17/09/2020	4,600	0.20 ▲	4.35	4,410	4,640	4,410	2,412,205	11,096,143,000
16/09/2020	4,410	0.00 ■■	0.00	4,450	4,460	4,410	491,626	2,168,070,660
15/09/2020	4,450	0.00 ■■	0.00	4,420	4,480	4,420	880,479	3,918,131,550
14/09/2020	4,420	0.00 ■■	0.00	4,440	4,500	4,420	626,126	2,767,476,920
11/09/2020	4,440	0.00 ■■	0.00	4,400	4,500	4,400	600,900	2,667,996,000
10/09/2020	4,400	0.00 ■■	0.00	4,390	4,500	4,400	694,616	3,056,310,400
09/09/2020	4,390	-0.01 ▼	-0.23	4,400	4,420	4,350	6,389,810	28,051,265,900
08/09/2020	4,400	0.00 ■■	0.00	4,370	4,440	4,360	486,884	2,142,289,600
07/09/2020	4,370	0.00 ■■	0.00	4,380	4,550	4,370	1,211,366	5,293,669,420
04/09/2020	4,380	0.00 ■■	0.00	4,390	4,470	4,310	817,036	3,578,617,680
03/09/2020	4,390	0.00 ■■	0.00	4,380	4,470	4,370	805,433	3,535,850,870
02/09/2020	4,380	0.00 ■■	0.00	4,390	4,470	4,330	755,330	3,308,345,400
01/09/2020	4,380	0.00 ■■	0.00	4,390	4,470	4,330	755,330	3,308,345,400
31/08/2020	4,390	-0.10 ▼	-2.28	4,530	4,550	4,350	835,399	3,667,401,610
28/08/2020	4,530	0.00 ■■	0.00	4,480	4,670	4,500	1,351,361	6,121,665,330
27/08/2020	4,480	0.20 ▲	4.46	4,300	4,550	4,250	1,955,387	8,760,133,760
26/08/2020	4,300	0.00 ■■	0.00	4,290	4,400	4,280	818,893	3,521,239,900
25/08/2020	4,290	-0.10 ▼	-2.33	4,380	4,440	4,290	874,877	3,753,222,330
24/08/2020	4,380	0.20 ▲	4.57	4,220	4,490	4,260	1,355,029	5,935,027,020
21/08/2020	4,220	0.00 ■■	0.00	4,180	4,260	4,170	623,348	2,630,528,560
20/08/2020	4,180	0.00 ■■	0.00	4,220	4,270	4,180	554,769	2,318,934,420
19/08/2020	4,220	0.10 ▲	2.37	4,100	4,290	4,100	713,972	3,012,961,840
18/08/2020	4,100	0.00 ■■	0.00	4,140	4,180	4,100	465,364	1,907,992,400
17/08/2020	4,140	0.00 ■■	0.00	4,100	4,160	4,070	529,140	2,190,639,600
14/08/2020	4,100	-0.10 ▼	-2.44	4,240	4,270	4,050	1,086,992	4,456,667,200
13/08/2020	4,240	0.00 ■■	0.00	4,210	4,300	4,220	724,888	3,073,525,120
12/08/2020	4,210	-0.10 ▼	-2.38	4,300	4,380	4,160	777,609	3,273,733,890
11/08/2020	4,300	0.00 ■■	0.00	4,260	4,390	4,260	1,134,951	4,880,289,300
10/08/2020	4,260	0.30 ▲	7.04	3,990	4,260	4,020	1,538,275	6,553,051,500
07/08/2020	3,990	0.00 ■■	0.00	4,020	4,090	3,990	666,709	2,660,168,910
06/08/2020	4,020	0.00 ■■	0.00	4,060	4,180	3,950	965,188	3,880,055,760
05/08/2020	4,060	0.00 ■■	0.00	4,100	4,150	3,930	1,147,813	4,660,120,780
04/08/2020	4,100	0.30 ▲	7.32	3,840	4,100	3,970	1,274,207	5,224,248,700
03/08/2020	3,840	0.30 ▲	7.81	3,590	3,840	3,520	970,689	3,727,445,760
31/07/2020	3,590	-0.30 ▼	-8.36	3,860	3,850	3,590	1,888,595	6,780,056,050
30/07/2020	3,860	-0.10 ▼	-2.59	3,910	4,030	3,860	700,902	2,705,481,720
29/07/2020	3,910	-0.30 ▼	-7.67	4,200	4,090	3,910	1,385,539	5,417,457,490
28/07/2020	4,200	0.20 ▲	4.76	4,020	4,220	4,000	1,147,358	4,818,903,600
27/07/2020	4,020	-0.30 ▼	-7.46	4,320	4,210	4,020	1,063,733	4,276,206,660
26/07/2020	4,320	-0.30 ▼	-6.94	4,580	4,800	4,270	1,378,566	5,955,405,120
24/07/2020	4,320	-0.30 ▼	-6.94	4,580	4,800	4,270	1,378,566	5,955,405,120
23/07/2020	4,580	-0.20 ▼	-4.37	4,740	4,730	4,500	913,425	4,183,486,500
22/07/2020	4,740	-0.10 ▼	-2.11	4,830	4,860	4,720	375,987	1,782,178,380
21/07/2020	4,830	-0.10 ▼	-2.07	4,900	4,910	4,770	558,362	2,696,888,460
20/07/2020	4,900	0.20 ▲	4.08	4,690	5,000	4,730	1,385,793	6,790,385,700
19/07/2020	4,690	0.10 ▲	2.13	4,610	4,800	4,610	626,120	2,936,502,800
17/07/2020	4,690	0.10 ▲	2.13	4,610	4,800	4,610	626,120	2,936,502,800
16/07/2020	4,610	-0.10 ▼	-2.17	4,720	4,780	4,610	577,550	2,662,505,500
15/07/2020	4,720	0.00 ■■	0.00	4,730	4,850	4,720	448,202	2,115,513,440
14/07/2020	4,730	0.00 ■■	0.00	4,750	4,780	4,630	588,498	2,783,595,540
13/07/2020	4,750	0.00 ■■	0.00	4,800	4,910	4,730	586,779	2,787,200,250
12/07/2020	4,800	0.00 ■■	0.00	4,780	4,950	4,740	1,081,500	5,191,200,000
10/07/2020	4,800	0.00 ■■	0.00	4,780	4,950	4,740	1,081,500	5,191,200,000
09/07/2020	4,780	0.30 ▲	6.28	4,470	4,780	4,560	1,099,578	5,255,982,840
08/07/2020	4,470	0.00 ■■	0.00	4,450	4,560	4,400	419,556	1,875,415,320
07/07/2020	4,450	-0.20 ▼	-4.49	4,610	4,700	4,450	526,510	2,342,969,500
06/07/2020	4,610	0.10 ▲	2.17	4,550	4,710	4,410	657,227	3,029,816,470
05/07/2020	4,550	-0.20 ▼	-4.40	4,730	4,740	4,550	544,505	2,477,497,750
03/07/2020	4,550	-0.20 ▼	-4.40	4,730	4,740	4,550	544,505	2,477,497,750
02/07/2020	4,730	0.10 ▲	2.11	4,680	4,900	4,700	640,815	3,031,054,950
01/07/2020	4,680	0.30 ▲	6.41	4,380	4,680	4,150	1,274,669	5,965,450,920
30/06/2020	4,380	-0.30 ▼	-6.85	4,700	4,890	4,380	1,778,421	7,789,483,980
29/06/2020	4,700	-0.40 ▼	-8.51	5,050	5,000	4,700	1,819,105	8,549,793,500
28/06/2020	5,050	-0.21 ▼	-4.16	5,260	5,500	4,950	9,232,420	46,623,721,000
26/06/2020	5,050	-0.21 ▼	-4.16	5,260	5,500	4,950	9,232,420	46,623,721,000
25/06/2020	5,260	0.30 ▲	5.70	4,920	5,260	4,680	1,560,333	8,207,351,580
24/06/2020	4,920	-0.40 ▼	-8.13	5,290	5,250	4,920	2,125,272	10,456,338,240
23/06/2020	5,290	-0.40 ▼	-7.56	5,670	5,990	5,290	1,503,558	7,953,821,820
22/06/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,570	2,021,352	11,461,065,840
19/06/2020	5,300	0.30 ▲	5.66	4,960	5,300	4,620	3,883,895	20,584,643,500
18/06/2020	4,960	-0.40 ▼	-8.06	5,330	4,960	4,960	228,102	1,131,385,920
17/06/2020	5,330	-0.40 ▼	-7.50	5,730	5,520	5,330	8,610,170	45,892,206,100
16/06/2020	5,730	-0.40 ▼	-6.98	6,090	6,300	5,700	2,232,555	12,792,540,150
15/06/2020	6,090	0.10 ▲	1.64	5,990	6,400	5,850	2,730,559	16,629,104,310
14/06/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,210	3,954,753	23,688,970,470
12/06/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,210	3,954,753	23,688,970,470
11/06/2020	5,600	-0.10 ▼	-1.79	5,670	6,060	5,600	3,971,762	22,241,867,200
10/06/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,400	5,262,515	29,838,460,050
09/06/2020	5,300	0.30 ▲	5.66	4,960	5,300	5,300	709,657	3,761,182,100
08/06/2020	4,960	0.30 ▲	6.05	4,640	4,960	4,800	1,545,751	7,666,924,960
06/06/2020	4,640	0.30 ▲	6.47	4,340	4,640	4,150	2,985,554	13,852,970,560
05/06/2020	4,640	0.30 ▲	6.47	4,340	4,640	4,150	2,985,554	13,852,970,560
04/06/2020	4,340	0.30 ▲	6.91	4,060	4,340	4,290	2,882,729	12,511,043,860
03/06/2020	4,060	0.30 ▲	7.39	3,800	4,060	3,790	2,180,888	8,854,405,280
02/06/2020	3,800	-0.10 ▼	-2.63	3,890	4,160	3,650	4,890,265	18,583,007,000
01/06/2020	3,890	0.30 ▲	7.71	3,640	3,890	3,890	254,717	990,849,130
31/05/2020	3,640	0.20 ▲	5.49	3,410	3,640	3,450	1,260,336	4,587,623,040
29/05/2020	3,640	0.20 ▲	5.49	3,410	3,640	3,450	1,260,336	4,587,623,040
28/05/2020	3,410	0.20 ▲	5.87	3,190	3,410	3,190	1,963,646	6,696,032,860
27/05/2020	3,190	0.20 ▲	6.27	2,990	3,190	3,050	2,663,322	8,495,997,180
26/05/2020	2,990	0.20 ▲	6.69	2,800	2,990	2,910	2,151,161	6,431,971,390
25/05/2020	2,800	0.20 ▲	7.14	2,620	2,800	2,640	1,409,686	3,947,120,800
24/05/2020	2,620	0.00 ■■	0.00	2,610	2,640	2,590	723,205	1,894,797,100
22/05/2020	2,620	0.00 ■■	0.00	2,610	2,640	2,590	723,205	1,894,797,100
21/05/2020	2,610	0.00 ■■	0.00	2,630	2,680	2,610	424,959	1,109,142,990
20/05/2020	2,630	0.00 ■■	0.00	2,610	2,650	2,600	305,097	802,405,110
19/05/2020	2,610	-0.10 ▼	-3.83	2,670	2,720	2,600	825,688	2,155,045,680
18/05/2020	2,670	0.00 ■■	0.00	2,630	2,680	2,580	508,071	1,356,549,570
17/05/2020	2,630	-0.10 ▼	-3.80	2,730	2,760	2,630	803,853	2,114,133,390
15/05/2020	2,630	-0.10 ▼	-3.80	2,730	2,760	2,630	803,853	2,114,133,390
14/05/2020	2,730	0.00 ■■	0.00	2,710	2,800	2,700	649,046	1,771,895,580
13/05/2020	2,710	0.10 ▲	3.69	2,610	2,760	2,600	1,236,229	3,350,180,590
12/05/2020	2,610	0.00 ■■	0.00	2,580	2,670	2,560	766,709	2,001,110,490
11/05/2020	2,580	0.00 ■■	0.00	2,570	2,660	2,550	664,316	1,713,935,280
10/05/2020	2,570	0.00 ■■	0.00	2,580	2,710	2,570	1,167,238	2,999,801,660
08/05/2020	2,570	0.00 ■■	0.00	2,580	2,710	2,570	1,167,238	2,999,801,660
07/05/2020	2,580	0.00 ■■	0.00	2,580	2,610	2,550	693,462	1,789,131,960
06/05/2020	2,580	0.00 ■■	0.00	2,610	2,630	2,520	637,365	1,644,401,700
05/05/2020	2,610	0.00 ■■	0.00	2,580	2,710	2,600	743,344	1,940,127,840
04/05/2020	2,580	0.20 ▲	7.75	2,420	2,580	2,420	1,556,044	4,014,593,520
01/05/2020	2,420	0.00 ■■	0.00	2,460	2,530	2,380	772,992	1,870,640,640
30/04/2020	2,420	0.00 ■■	0.00	2,460	2,530	2,380	772,992	1,870,640,640
29/04/2020	2,420	0.00 ■■	0.00	2,460	2,530	2,380	772,992	1,870,640,640
28/04/2020	2,460	0.00 ■■	0.00	2,420	2,530	2,440	712,099	1,751,763,540
27/04/2020	2,420	0.20 ▲	8.26	2,270	2,420	2,280	1,172,079	2,836,431,180
26/04/2020	2,270	0.00 ■■	0.00	2,230	2,310	2,150	776,770	1,763,267,900
24/04/2020	2,270	0.00 ■■	0.00	2,230	2,310	2,150	776,770	1,763,267,900
23/04/2020	2,230	-0.10 ▼	-4.48	2,340	2,360	2,220	781,052	1,741,745,960
22/04/2020	2,340	0.00 ■■	0.00	2,350	2,390	2,290	467,717	1,094,457,780
21/04/2020	2,350	0.00 ■■	0.00	2,350	2,450	2,250	1,255,275	2,949,896,250
20/04/2020	2,350	0.20 ▲	8.51	2,200	2,350	2,250	2,243,134	5,271,364,900
19/04/2020	2,200	0.10 ▲	4.55	2,060	2,200	2,200	306,635	674,597,000
17/04/2020	2,200	0.10 ▲	4.55	2,060	2,200	2,200	306,635	674,597,000
16/04/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,920	1,003,639	2,067,496,340
15/04/2020	1,930	0.00 ■■	0.00	1,910	1,940	1,900	715,673	1,381,248,890
14/04/2020	1,910	0.00 ■■	0.00	1,910	1,930	1,880	157,889	301,567,990
13/04/2020	1,910	0.00 ■■	0.00	1,910	1,950	1,880	243,494	465,073,540
12/04/2020	1,910	0.00 ■■	0.00	1,930	1,950	1,880	352,374	673,034,340
10/04/2020	1,910	0.00 ■■	0.00	1,930	1,950	1,880	352,374	673,034,340
09/04/2020	1,930	0.00 ■■	0.00	1,930	1,970	1,900	482,490	931,205,700
08/04/2020	1,930	-0.10 ▼	-5.18	1,980	1,970	1,910	232,347	448,429,710
07/04/2020	1,980	0.00 ■■	0.00	1,980	2,020	1,930	207,737	411,319,260
06/04/2020	1,980	0.10 ▲	5.05	1,920	2,000	1,920	303,075	600,088,500
03/04/2020	1,920	0.00 ■■	0.00	1,900	1,950	1,900	185,658	356,463,360
02/04/2020	1,900	0.10 ▲	5.26	1,830	1,900	1,830	147,276	279,824,400
01/04/2020	1,900	0.10 ▲	5.26	1,830	1,900	1,830	147,276	279,824,400
31/03/2020	1,830	0.00 ■■	0.00	1,830	1,870	1,730	156,077	285,620,910
30/03/2020	1,830	-0.10 ▼	-5.46	1,960	1,930	1,830	477,651	874,101,330
29/03/2020	1,960	0.00 ■■	0.00	1,970	2,000	1,940	182,684	358,060,640
27/03/2020	1,960	0.00 ■■	0.00	1,970	2,000	1,940	182,684	358,060,640
26/03/2020	1,970	-0.10 ▼	-5.08	2,080	2,090	1,970	176,158	347,031,260
25/03/2020	2,080	0.10 ▲	4.81	2,000	2,090	2,010	238,527	496,136,160
24/03/2020	2,000	0.00 ■■	0.00	1,960	2,020	1,900	142,164	284,328,000
23/03/2020	1,960	-0.10 ▼	-5.10	2,100	2,070	1,960	461,842	905,210,320
22/03/2020	2,100	0.00 ■■	0.00	2,110	2,140	2,080	119,459	250,863,900
20/03/2020	2,100	0.00 ■■	0.00	2,110	2,140	2,080	119,459	250,863,900
19/03/2020	2,110	-0.10 ▼	-4.74	2,200	2,200	2,100	250,094	527,698,340
18/03/2020	2,200	0.10 ▲	4.55	2,140	2,220	2,150	698,533	1,536,772,600
17/03/2020	2,140	0.10 ▲	4.67	2,080	2,160	2,040	298,352	638,473,280
16/03/2020	2,080	0.04 ▲	1.92	2,040	2,160	2,010	3,387,830	7,046,686,400
14/03/2020	2,040	0.06 ▲	2.94	1,980	2,070	1,880	4,736,070	9,661,582,800
13/03/2020	2,040	0.06 ▲	2.94	1,980	2,070	1,880	4,736,070	9,661,582,800
12/03/2020	1,980	-0.12 ▼	-6.06	2,100	2,050	1,960	8,785,280	17,394,854,400
11/03/2020	2,100	-0.07 ▼	-3.33	2,170	2,220	2,070	3,651,070	7,667,247,000
10/03/2020	2,170	0.00 ■■	0.00	2,150	2,190	2,060	265,001	575,052,170
09/03/2020	2,150	-0.20 ▼	-9.30	2,310	2,200	2,150	805,716	1,732,289,400
07/03/2020	2,310	0.00 ■■	0.00	2,340	2,340	2,270	196,416	453,720,960
06/03/2020	2,310	0.00 ■■	0.00	2,340	2,340	2,270	196,416	453,720,960
05/03/2020	2,340	0.00 ■■	0.00	2,370	2,400	2,320	242,974	568,559,160
04/03/2020	2,370	0.10 ▲	4.22	2,300	2,410	2,260	392,108	929,295,960
03/03/2020	2,300	0.10 ▲	4.35	2,230	2,310	2,250	300,046	690,105,800
02/03/2020	2,230	0.00 ■■	0.00	2,220	2,240	2,190	170,504	380,223,920
28/02/2020	2,220	0.00 ■■	0.00	2,270	2,230	2,200	259,245	575,523,900
27/02/2020	2,270	0.00 ■■	0.00	2,220	2,290	2,220	143,845	326,528,150
26/02/2020	2,220	0.00 ■■	0.00	2,260	2,260	2,190	152,001	337,442,220
25/02/2020	2,260	0.00 ■■	0.00	2,240	2,270	2,150	306,477	692,638,020
24/02/2020	2,240	-0.20 ▼	-8.93	2,400	2,340	2,240	632,574	1,416,965,760
21/02/2020	2,400	-0.10 ▼	-4.17	2,450	2,460	2,360	237,377	569,704,800
20/02/2020	2,450	0.00 ■■	0.00	2,490	2,570	2,450	382,668	937,536,600
19/02/2020	2,490	0.20 ▲	8.03	2,330	2,490	2,320	755,145	1,880,311,050
18/02/2020	2,330	0.10 ▲	4.29	2,260	2,360	2,230	554,255	1,291,414,150
17/02/2020	2,260	0.00 ■■	0.00	2,300	2,300	2,260	160,015	361,633,900
15/02/2020	2,300	-0.10 ▼	-4.35	2,350	2,360	2,290	155,615	357,914,500
14/02/2020	2,300	-0.10 ▼	-4.35	2,350	2,360	2,290	155,615	357,914,500
13/02/2020	2,350	0.10 ▲	4.26	2,260	2,410	2,270	568,913	1,336,945,550
12/02/2020	2,260	0.00 ■■	0.00	2,220	2,270	2,220	171,318	387,178,680
11/02/2020	2,220	0.00 ■■	0.00	2,220	2,230	2,190	161,489	358,505,580
10/02/2020	2,220	0.00 ■■	0.00	2,250	2,250	2,200	154,684	343,398,480
09/02/2020	2,250	0.00 ■■	0.00	2,290	2,290	2,220	148,924	335,079,000
07/02/2020	2,250	0.00 ■■	0.00	2,290	2,290	2,220	148,924	335,079,000
06/02/2020	2,290	0.10 ▲	4.37	2,220	2,290	2,190	289,395	662,714,550
05/02/2020	2,220	0.00 ■■	0.00	2,190	2,240	2,180	179,057	397,506,540
04/02/2020	2,190	0.00 ■■	0.00	2,230	2,270	2,180	241,132	528,079,080
03/02/2020	2,230	-0.20 ▼	-8.97	2,390	2,290	2,230	528,782	1,179,183,860
02/02/2020	2,390	-0.20 ▼	-8.37	2,560	2,500	2,390	426,860	1,020,195,400
31/01/2020	2,390	-0.20 ▼	-8.37	2,560	2,500	2,390	426,860	1,020,195,400
30/01/2020	2,560	-0.10 ▼	-3.91	2,640	2,620	2,530	242,255	620,172,800
29/01/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,620	37,257	98,358,480
28/01/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,620	37,257	98,358,480
27/01/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,620	37,257	98,358,480
26/01/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,620	37,257	98,358,480
24/01/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,620	37,257	98,358,480
23/01/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,620	37,257	98,358,480
22/01/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,620	37,257	98,358,480
21/01/2020	2,640	0.04 ▲	1.52	2,600	2,640	2,590	1,360,450	3,591,588,000
20/01/2020	2,600	-0.03 ▼	-1.15	2,630	2,650	2,580	1,646,960	4,282,096,000
17/01/2020	2,630	-0.02 ▼	-0.76	2,650	2,650	2,630	1,961,180	5,157,903,400
16/01/2020	2,650	-0.01 ▼	-0.38	2,650	2,670	2,630	888,710	2,355,081,500
15/01/2020	2,650	-0.03 ▼	-1.13	2,680	2,680	2,640	1,093,170	2,896,900,500
14/01/2020	2,650	0.01 ▲	0.38	2,640	2,670	2,620	374,370	992,080,500
13/01/2020	2,640	0.00 ■■	0.00	2,660	2,690	2,640	135,619	358,034,160
10/01/2020	2,660	0.00 ■■	0.00	2,700	2,690	2,650	114,378	304,245,480
09/01/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,650	158,509	427,974,300
08/01/2020	2,700	0.00 ■■	0.00	2,730	2,720	2,640	562,022	1,517,459,400
07/01/2020	2,730	0.00 ■■	0.00	2,720	2,750	2,710	71,029	193,909,170
06/01/2020	2,720	-0.10 ▼	-3.68	2,800	2,780	2,720	143,445	390,170,400
03/01/2020	2,800	0.00 ■■	0.00	2,800	2,830	2,770	252,738	707,666,400
02/01/2020	2,800	-0.10 ▼	-3.57	2,880	2,840	2,780	260,054	728,151,200
31/12/2019	2,880	0.10 ▲	3.47	2,750	2,880	2,700	607,289	1,748,992,320
30/12/2019	2,750	-0.10 ▼	-3.64	2,870	2,810	2,740	319,393	878,330,750
28/12/2019	2,870	0.10 ▲	3.48	2,810	2,870	2,740	407,231	1,168,752,970
27/12/2019	2,870	0.10 ▲	3.48	2,810	2,870	2,740	407,231	1,168,752,970
26/12/2019	2,810	0.00 ■■	0.00	2,810	2,830	2,760	283,938	797,865,780
25/12/2019	2,810	0.10 ▲	3.56	2,720	2,820	2,720	813,309	2,285,398,290
24/12/2019	2,720	0.00 ■■	0.00	2,700	2,720	2,670	260,204	707,754,880
23/12/2019	2,700	0.00 ■■	0.00	2,710	2,730	2,690	335,904	906,940,800
21/12/2019	2,710	0.05 ▲	1.85	2,660	2,720	2,660	2,529,470	6,854,863,700
20/12/2019	2,710	0.05 ▲	1.85	2,660	2,720	2,660	2,529,470	6,854,863,700
19/12/2019	2,660	0.00 ■■	0.00	2,700	2,720	2,660	211,902	563,659,320
18/12/2019	2,700	0.00 ■■	0.00	2,730	2,770	2,700	320,747	866,016,900
17/12/2019	2,730	0.00 ■■	0.00	2,750	2,840	2,710	398,855	1,088,874,150
16/12/2019	2,750	0.00 ■■	0.00	2,700	2,810	2,710	430,660	1,184,315,000
13/12/2019	2,700	0.00 ■■	0.00	2,700	2,720	2,690	242,114	653,707,800
12/12/2019	2,700	0.00 ■■	0.00	2,750	2,740	2,670	357,511	965,279,700
11/12/2019	2,750	0.00 ■■	0.00	2,790	2,800	2,690	346,475	952,806,250
10/12/2019	2,790	-0.10 ▼	-3.58	2,880	2,880	2,790	282,213	787,374,270
09/12/2019	2,880	0.00 ■■	0.00	2,920	2,930	2,880	164,693	474,315,840
07/12/2019	2,920	0.00 ■■	0.00	2,900	2,920	2,890	116,991	341,613,720
06/12/2019	2,920	0.00 ■■	0.00	2,900	2,920	2,890	116,991	341,613,720
05/12/2019	2,900	-0.10 ▼	-3.45	2,950	2,960	2,900	168,069	487,400,100
04/12/2019	2,950	0.00 ■■	0.00	2,980	2,980	2,890	252,168	743,895,600
03/12/2019	2,980	0.00 ■■	0.00	2,990	3,030	2,930	415,530	1,238,279,400
02/12/2019	2,990	-0.10 ▼	-3.34	3,100	3,080	2,990	360,704	1,078,504,960
29/11/2019	3,100	0.10 ▲	3.23	3,040	3,100	2,980	404,282	1,253,274,200
28/11/2019	3,040	0.00 ■■	0.00	3,040	3,090	2,990	246,594	749,645,760
27/11/2019	3,040	0.00 ■■	0.00	3,050	3,060	3,000	156,100	474,544,000
26/11/2019	3,050	0.00 ■■	0.00	3,020	3,060	3,020	74,384	226,871,200
25/11/2019	3,020	0.00 ■■	0.00	3,060	3,080	3,010	484,393	1,462,866,860
23/11/2019	3,060	0.00 ■■	0.00	3,070	3,140	3,050	256,497	784,880,820
22/11/2019	3,060	0.00 ■■	0.00	3,070	3,140	3,050	256,497	784,880,820
21/11/2019	3,070	0.00 ■■	0.00	3,100	3,150	3,070	165,953	509,475,710
20/11/2019	3,100	0.00 ■■	0.00	3,100	3,110	3,080	86,639	268,580,900
19/11/2019	3,100	0.00 ■■	0.00	3,130	3,160	3,080	166,259	515,402,900
18/11/2019	3,130	0.00 ■■	0.00	3,110	3,130	3,060	345,032	1,079,950,160
15/11/2019	3,110	0.00 ■■	0.00	3,140	3,160	3,110	195,127	606,844,970
14/11/2019	3,140	0.00 ■■	0.00	3,140	3,170	3,120	187,916	590,056,240
13/11/2019	3,140	0.00 ■■	0.00	3,130	3,150	3,110	105,698	331,891,720
12/11/2019	3,130	0.00 ■■	0.00	3,170	3,180	3,120	262,065	820,263,450
11/11/2019	3,170	0.00 ■■	0.00	3,160	3,170	3,120	110,405	349,983,850
09/11/2019	3,160	0.00 ■■	0.00	3,150	3,170	3,130	108,651	343,337,160
08/11/2019	3,160	0.00 ■■	0.00	3,150	3,170	3,130	108,651	343,337,160
07/11/2019	3,150	-0.10 ▼	-3.17	3,200	3,200	3,140	166,246	523,674,900
06/11/2019	3,200	0.10 ▲	3.13	3,140	3,210	3,140	347,682	1,112,582,400
05/11/2019	3,140	0.00 ■■	0.00	3,130	3,160	3,120	173,629	545,195,060
04/11/2019	3,190	0.00 ■■	0.00	3,170	3,210	3,140	174,129	555,471,510
01/11/2019	3,190	0.00 ■■	0.00	3,170	3,210	3,140	174,129	555,471,510
31/10/2019	3,170	-0.10 ▼	-3.15	3,230	3,250	3,170	334,273	1,059,645,410
30/10/2019	3,230	0.00 ■■	0.00	3,230	3,240	3,190	143,575	463,747,250
29/10/2019	3,230	0.00 ■■	0.00	3,180	3,280	3,180	470,450	1,519,553,500
28/10/2019	3,180	0.00 ■■	0.00	3,160	3,200	3,130	356,180	1,132,652,400
25/10/2019	3,160	0.00 ■■	0.00	3,140	3,180	3,110	141,098	445,869,680
24/10/2019	3,140	0.00 ■■	0.00	3,130	3,140	3,100	152,901	480,109,140
23/10/2019	3,130	0.00 ■■	0.00	3,140	3,150	3,100	181,327	567,553,510
22/10/2019	3,140	0.00 ■■	0.00	3,140	3,170	3,120	208,239	653,870,460
21/10/2019	3,140	0.00 ■■	0.00	3,120	3,140	3,110	234,589	736,609,460
18/10/2019	3,120	0.00 ■■	0.00	3,160	3,180	3,110	93,609	292,060,080
17/10/2019	3,160	0.00 ■■	0.00	3,120	3,180	3,110	124,780	394,304,800
16/10/2019	3,120	0.00 ■■	0.00	3,110	3,170	3,100	102,664	320,311,680
15/10/2019	3,110	0.00 ■■	0.00	3,140	3,160	3,090	217,299	675,799,890
14/10/2019	3,140	0.00 ■■	0.00	3,190	3,190	3,090	144,090	452,442,600
11/10/2019	3,190	0.00 ■■	0.00	3,190	3,210	3,150	198,444	633,036,360
10/10/2019	3,190	0.00 ■■	0.00	3,150	3,190	3,130	163,993	523,137,670
09/10/2019	3,150	0.00 ■■	0.00	3,170	3,190	3,140	189,816	597,920,400
08/10/2019	3,170	0.00 ■■	0.00	3,200	3,210	3,160	68,584	217,411,280
07/10/2019	3,200	0.00 ■■	0.00	3,220	3,240	3,150	148,475	475,120,000
04/10/2019	3,220	0.00 ■■	0.00	3,190	3,230	3,190	182,636	588,087,920
03/10/2019	3,190	0.00 ■■	0.00	3,160	3,200	3,150	124,487	397,113,530
02/10/2019	3,160	0.00 ■■	0.00	3,200	3,210	3,160	143,345	452,970,200
01/10/2019	3,200	0.00 ■■	0.00	3,250	3,250	3,150	147,696	472,627,200
30/09/2019	3,250	0.00 ■■	0.00	3,290	3,290	3,250	420,082	1,365,266,500
27/09/2019	3,290	0.10 ▲	3.04	3,170	3,330	3,170	418,168	1,375,772,720
26/09/2019	3,170	0.10 ▲	3.15	3,090	3,180	3,080	265,279	840,934,430
25/09/2019	3,090	0.00 ■■	0.00	3,100	3,120	3,080	180,181	556,759,290
24/09/2019	3,100	0.00 ■■	0.00	3,140	3,140	3,100	171,495	531,634,500
23/09/2019	3,140	0.00 ■■	0.00	3,180	3,210	3,140	146,393	459,674,020
20/09/2019	3,180	0.10 ▲	3.14	3,090	3,210	3,090	186,994	594,640,920
19/09/2019	3,090	-0.10 ▼	-3.24	3,150	3,150	3,090	201,208	621,732,720
18/09/2019	3,150	-0.10 ▼	-3.17	3,200	3,220	3,140	159,456	502,286,400
17/09/2019	3,200	0.00 ■■	0.00	3,210	3,230	3,180	230,760	738,432,000
16/09/2019	3,210	0.00 ■■	0.00	3,210	3,250	3,200	134,049	430,297,290
13/09/2019	3,210	0.10 ▲	3.12	3,150	3,230	3,120	334,742	1,074,521,820
12/09/2019	3,150	0.00 ■■	0.00	3,180	3,180	3,120	173,585	546,792,750
11/09/2019	3,180	0.00 ■■	0.00	3,180	3,180	3,100	165,518	526,347,240
10/09/2019	3,200	0.00 ■■	0.00	3,200	3,220	3,080	296,270	948,064,000
09/09/2019	3,200	0.00 ■■	0.00	3,250	3,270	3,080	637,856	2,041,139,200
06/09/2019	3,250	0.00 ■■	0.00	3,250	3,290	3,220	296,743	964,414,750
05/09/2019	3,250	0.00 ■■	0.00	3,220	3,290	3,180	699,346	2,272,874,500
04/09/2019	3,220	-0.10 ▼	-3.11	3,310	3,310	3,220	371,735	1,196,986,700
03/09/2019	3,310	0.00 ■■	0.00	3,350	3,410	3,310	410,726	1,359,503,060
30/08/2019	3,350	0.00 ■■	0.00	3,380	3,410	3,320	297,742	997,435,700
29/08/2019	3,380	0.10 ▲	2.96	3,270	3,420	3,270	425,272	1,437,419,360
28/08/2019	3,270	0.00 ■■	0.00	3,300	3,350	3,270	450,482	1,473,076,140
27/08/2019	3,300	0.00 ■■	0.00	3,250	3,320	3,250	385,636	1,272,598,800
26/08/2019	3,250	0.00 ■■	0.00	3,230	3,330	3,210	377,032	1,225,354,000
23/08/2019	3,230	0.00 ■■	0.00	3,280	3,320	3,210	375,950	1,214,318,500
22/08/2019	3,280	0.00 ■■	0.00	3,310	3,380	3,270	361,163	1,184,614,640
21/08/2019	3,310	0.00 ■■	0.00	3,340	3,370	3,300	246,597	816,236,070
20/08/2019	3,340	0.00 ■■	0.00	3,300	3,400	3,280	455,616	1,521,757,440
19/08/2019	3,300	-0.10 ▼	-3.03	3,400	3,440	3,300	301,047	993,455,100
16/08/2019	3,400	0.10 ▲	2.94	3,340	3,470	3,340	517,501	1,759,503,400
15/08/2019	3,340	0.00 ■■	0.00	3,350	3,340	3,210	903,944	3,019,172,960
14/08/2019	3,350	-0.10 ▼	-2.99	3,490	3,560	3,350	778,562	2,608,182,700
13/08/2019	3,490	0.00 ■■	0.00	3,530	3,600	3,440	743,249	2,593,939,010
12/08/2019	3,530	0.00 ■■	0.00	3,480	3,620	3,480	876,214	3,093,035,420
09/08/2019	3,480	0.00 ■■	0.00	3,480	3,580	3,460	771,786	2,685,815,280
08/08/2019	3,480	-0.10 ▼	-2.87	3,600	3,620	3,480	1,120,274	3,898,553,520
07/08/2019	3,600	0.20 ▲	5.56	3,390	3,620	3,510	1,276,123	4,594,042,800
06/08/2019	3,390	0.20 ▲	5.90	3,170	3,390	3,090	1,393,264	4,723,164,960
05/08/2019	3,170	0.10 ▲	3.15	3,090	3,210	3,140	412,495	1,307,609,150
02/08/2019	3,090	0.00 ■■	0.00	3,090	3,140	3,080	196,635	607,602,150
01/08/2019	3,090	0.00 ■■	0.00	3,050	3,150	3,010	318,613	984,514,170
31/07/2019	3,050	0.00 ■■	0.00	3,020	3,110	3,040	159,189	485,526,450
30/07/2019	3,020	0.00 ■■	0.00	3,050	3,070	2,990	199,822	603,462,440
29/07/2019	3,050	0.00 ■■	0.00	3,080	3,100	3,050	91,320	278,526,000
26/07/2019	3,080	0.00 ■■	0.00	3,080	3,090	3,060	73,586	226,644,880
25/07/2019	3,080	0.00 ■■	0.00	3,070	3,090	3,070	105,917	326,224,360
24/07/2019	3,070	0.00 ■■	0.00	3,060	3,090	3,020	341,043	1,047,002,010
23/07/2019	3,060	0.00 ■■	0.00	3,110	3,140	3,050	326,456	998,955,360
22/07/2019	3,110	-0.10 ▼	-3.22	3,170	3,190	3,110	214,678	667,648,580
19/07/2019	3,170	0.00 ■■	0.00	3,190	3,220	3,170	187,397	594,048,490
18/07/2019	3,190	0.00 ■■	0.00	3,170	3,230	3,160	287,008	915,555,520
17/07/2019	3,170	0.00 ■■	0.00	3,160	3,230	3,170	214,117	678,750,890
16/07/2019	3,160	0.00 ■■	0.00	3,140	3,190	3,140	122,568	387,314,880
15/07/2019	3,140	0.00 ■■	0.00	3,190	3,220	3,140	146,755	460,810,700
12/07/2019	3,190	0.10 ▲	3.13	3,110	3,220	3,130	337,050	1,075,189,500
11/07/2019	3,110	0.00 ■■	0.00	3,100	3,140	3,090	90,313	280,873,430
10/07/2019	3,100	0.00 ■■	0.00	3,090	3,110	3,070	155,175	481,042,500
09/07/2019	3,090	0.00 ■■	0.00	3,090	3,090	3,070	189,305	584,952,450
08/07/2019	3,090	0.00 ■■	0.00	3,120	3,130	3,070	123,693	382,211,370
05/07/2019	3,120	0.10 ▲	3.21	3,070	3,160	3,080	216,661	675,982,320
04/07/2019	3,070	0.00 ■■	0.00	3,060	3,090	3,060	157,392	483,193,440
03/07/2019	3,060	0.00 ■■	0.00	3,090	3,100	3,060	111,757	341,976,420
02/07/2019	3,090	0.00 ■■	0.00	3,100	3,130	3,090	113,025	349,247,250
01/07/2019	3,100	0.00 ■■	0.00	3,080	3,110	3,080	195,256	605,293,600
28/06/2019	3,080	0.00 ■■	0.00	3,040	3,130	3,040	432,069	1,330,772,520
27/06/2019	3,040	0.00 ■■	0.00	3,070	3,090	3,030	103,328	314,117,120
26/06/2019	3,070	0.00 ■■	0.00	3,080	3,100	3,060	85,393	262,156,510
25/06/2019	3,080	0.00 ■■	0.00	3,050	3,100	3,050	147,700	454,916,000
24/06/2019	3,050	0.00 ■■	0.00	3,060	3,080	3,050	75,926	231,574,300
21/06/2019	3,060	0.00 ■■	0.00	3,070	3,080	3,050	55,793	170,726,580
20/06/2019	3,070	0.00 ■■	0.00	3,050	3,110	3,030	194,471	597,025,970
19/06/2019	3,050	0.00 ■■	0.00	3,040	3,090	3,040	120,819	368,497,950
18/06/2019	3,040	0.00 ■■	0.00	3,050	3,100	3,020	100,154	304,468,160
17/06/2019	3,050	0.00 ■■	0.00	3,000	3,130	3,050	394,167	1,202,209,350
16/06/2019	3,000	0.00 ■■	0.00	3,030	3,100	3,000	305,027	915,081,000
14/06/2019	3,000	0.00 ■■	0.00	3,030	3,100	3,000	305,027	915,081,000
13/06/2019	3,030	0.00 ■■	0.00	3,060	3,050	3,020	236,390	716,261,700
11/06/2019	3,100	0.00 ■■	0.00	3,100	3,130	3,100	134,823	417,951,300
10/06/2019	3,100	0.00 ■■	0.00	3,140	3,180	3,100	225,310	698,461,000
09/06/2019	3,140	0.00 ■■	0.00	3,140	3,180	3,130	129,443	406,451,020
07/06/2019	3,140	0.00 ■■	0.00	3,140	3,180	3,130	129,443	406,451,020
06/06/2019	3,140	0.00 ■■	0.00	3,140	3,140	3,080	85,701	269,101,140
05/06/2019	3,140	0.10 ▲	3.18	3,060	3,140	3,080	318,807	1,001,053,980
04/06/2019	3,060	0.00 ■■	0.00	3,100	3,150	3,060	175,261	536,298,660
03/06/2019	3,100	-0.10 ▼	-3.23	3,200	3,170	3,080	418,854	1,298,447,400
02/06/2019	3,200	-0.10 ▼	-3.13	3,280	3,290	3,060	407,093	1,302,697,600
31/05/2019	3,200	-0.10 ▼	-3.13	3,280	3,290	3,060	407,093	1,302,697,600
30/05/2019	3,280	0.00 ■■	0.00	3,280	3,300	3,250	222,946	731,262,880
29/05/2019	3,280	0.00 ■■	0.00	3,280	3,370	3,260	700,999	2,299,276,720
28/05/2019	3,280	0.10 ▲	3.05	3,150	3,280	3,170	625,649	2,052,128,720
27/05/2019	3,150	0.00 ■■	0.00	3,130	3,180	3,120	254,900	802,935,000
26/05/2019	3,130	0.00 ■■	0.00	3,150	3,210	3,110	266,880	835,334,400
24/05/2019	3,130	0.00 ■■	0.00	3,150	3,210	3,110	266,880	835,334,400
23/05/2019	3,150	0.00 ■■	0.00	3,160	3,150	3,100	79,112	249,202,800
22/05/2019	3,160	0.00 ■■	0.00	3,180	3,190	3,140	106,505	336,555,800
21/05/2019	3,180	0.00 ■■	0.00	3,190	3,220	3,130	176,377	560,878,860
20/05/2019	3,190	0.10 ▲	3.13	3,120	3,210	3,120	410,184	1,308,486,960
19/05/2019	3,120	0.00 ■■	0.00	3,150	3,150	3,090	217,495	678,584,400
17/05/2019	3,120	0.00 ■■	0.00	3,150	3,150	3,090	217,495	678,584,400
16/05/2019	3,150	0.00 ■■	0.00	3,190	3,210	3,100	361,476	1,138,649,400
15/05/2019	3,190	0.10 ▲	3.13	3,120	3,220	3,120	386,335	1,232,408,650
14/05/2019	3,120	0.10 ▲	3.21	3,050	3,160	3,020	400,548	1,249,709,760
13/05/2019	3,050	0.10 ▲	3.28	2,970	3,100	2,990	341,765	1,042,383,250
12/05/2019	2,970	0.00 ■■	0.00	2,950	3,000	2,940	183,795	545,871,150
10/05/2019	2,970	0.00 ■■	0.00	2,950	3,000	2,940	183,795	545,871,150
09/05/2019	2,950	0.00 ■■	0.00	2,940	2,970	2,920	102,846	303,395,700
08/05/2019	2,940	0.00 ■■	0.00	2,980	2,960	2,920	73,623	216,451,620
07/05/2019	2,980	0.00 ■■	0.00	2,950	3,000	2,930	151,850	452,513,000
06/05/2019	2,950	-0.10 ▼	-3.39	3,040	3,000	2,930	137,213	404,778,350
05/05/2019	3,040	0.00 ■■	0.00	3,000	3,080	3,000	115,168	350,110,720
03/05/2019	3,040	0.00 ■■	0.00	3,000	3,080	3,000	115,168	350,110,720
02/05/2019	3,000	0.00 ■■	0.00	3,000	3,090	2,970	189,707	569,121,000
01/05/2019	3,000	0.00 ■■	0.00	2,980	3,000	2,920	110,388	331,164,000
30/04/2019	3,000	0.00 ■■	0.00	2,980	3,000	2,920	110,388	331,164,000
29/04/2019	3,000	0.00 ■■	0.00	2,980	3,000	2,920	110,388	331,164,000
28/04/2019	3,000	0.00 ■■	0.00	2,980	3,000	2,920	110,388	331,164,000
26/04/2019	3,000	0.00 ■■	0.00	2,980	3,000	2,920	110,388	331,164,000
25/04/2019	2,980	-0.10 ▼	-3.36	3,060	3,080	2,970	137,831	410,736,380
24/04/2019	3,060	0.10 ▲	3.27	2,940	3,060	2,960	237,565	726,948,900
23/04/2019	2,940	0.00 ■■	0.00	2,890	2,980	2,880	168,482	495,337,080
22/04/2019	2,890	-0.10 ▼	-3.46	2,950	2,950	2,880	64,280	185,769,200
21/04/2019	2,950	0.10 ▲	3.39	2,850	3,010	2,870	273,540	806,943,000
19/04/2019	2,950	0.10 ▲	3.39	2,850	3,010	2,870	273,540	806,943,000
18/04/2019	2,850	-0.10 ▼	-3.51	2,950	2,950	2,810	338,542	964,844,700
17/04/2019	2,950	-0.10 ▼	-3.39	3,050	3,090	2,920	280,843	828,486,850
16/04/2019	3,050	-0.10 ▼	-3.28	3,150	3,130	3,050	310,044	945,634,200
15/04/2019	3,150	0.00 ■■	0.00	3,110	3,190	3,100	178,038	560,819,700
12/04/2019	3,150	0.00 ■■	0.00	3,110	3,190	3,100	178,038	560,819,700
11/04/2019	3,110	0.00 ■■	0.00	3,120	3,200	3,080	283,632	882,095,520
10/04/2019	3,120	0.00 ■■	0.00	3,120	3,130	3,070	290,042	904,931,040
09/04/2019	3,120	0.00 ■■	0.00	3,170	3,190	3,110	421,288	1,314,418,560
08/04/2019	3,170	-0.10 ▼	-3.15	3,230	3,250	3,170	577,914	1,831,987,380
05/04/2019	3,230	0.00 ■■	0.00	3,220	3,280	3,180	513,951	1,660,061,730
04/04/2019	3,220	0.00 ■■	0.00	3,230	3,280	3,200	330,481	1,064,148,820
03/04/2019	3,230	-0.10 ▼	-3.10	3,300	3,320	3,220	487,884	1,575,865,320
02/04/2019	3,300	0.00 ■■	0.00	3,300	3,450	3,100	1,161,003	3,831,309,900
01/04/2019	3,300	0.10 ▲	3.03	3,230	3,370	3,250	567,130	1,871,529,000
31/03/2019	2,700	0.01 ▲	0.37	2,690	2,700	2,670	1,668,010	4,503,627,000
29/03/2019	3,230	0.00 ■■	0.00	3,210	3,320	3,200	654,269	2,113,288,870
28/03/2019	3,210	0.00 ■■	0.00	3,160	3,270	3,050	783,134	2,513,860,140
27/03/2019	3,160	0.00 ■■	0.00	3,200	3,270	3,160	446,523	1,411,012,680
26/03/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,180	258,740	827,968,000
25/03/2019	3,200	0.00 ■■	0.00	3,200	3,350	3,100	524,373	1,677,993,600
22/03/2019	3,200	0.00 ■■	0.00	3,180	3,240	3,100	405,605	1,297,936,000
21/03/2019	3,180	0.00 ■■	0.00	3,150	3,370	3,160	839,393	2,669,269,740
20/03/2019	3,150	-0.10 ▼	-3.17	3,200	3,200	3,110	367,902	1,158,891,300
19/03/2019	3,200	0.00 ■■	0.00	3,230	3,230	3,130	554,041	1,772,931,200
18/03/2019	3,230	0.10 ▲	3.10	3,150	3,250	3,130	546,356	1,764,729,880
15/03/2019	3,150	0.00 ■■	0.00	3,130	3,280	3,120	727,201	2,290,683,150
14/03/2019	3,130	0.20 ▲	6.39	2,930	3,130	2,900	1,171,103	3,665,552,390
13/03/2019	2,930	0.00 ■■	0.00	2,980	2,990	2,920	267,914	784,988,020
12/03/2019	2,980	0.00 ■■	0.00	2,970	3,080	2,930	520,225	1,550,270,500
11/03/2019	2,970	0.20 ▲	6.73	2,780	2,970	2,780	430,676	1,279,107,720
08/03/2019	2,780	-0.10 ▼	-3.60	2,860	2,850	2,770	316,158	878,919,240
07/03/2019	2,860	0.00 ■■	0.00	2,880	2,900	2,850	390,814	1,117,728,040
06/03/2019	2,880	0.00 ■■	0.00	2,920	2,960	2,870	283,255	815,774,400
05/03/2019	2,920	0.10 ▲	3.42	2,830	2,980	2,800	669,664	1,955,418,880
04/03/2019	2,830	0.10 ▲	3.53	2,700	2,850	2,690	467,826	1,323,947,580
01/03/2019	2,700	0.00 ■■	0.00	2,690	2,730	2,690	92,229	249,018,300
28/02/2019	2,690	-0.10 ▼	-3.72	2,750	2,800	2,670	317,069	852,915,610
27/02/2019	2,750	0.00 ■■	0.00	2,700	2,800	2,700	284,621	782,707,750
26/02/2019	2,700	0.00 ■■	0.00	2,670	2,700	2,670	131,347	354,636,900
25/02/2019	2,670	0.00 ■■	0.00	2,670	2,710	2,650	291,339	777,875,130
22/02/2019	2,670	-0.10 ▼	-3.75	2,720	2,730	2,670	377,426	1,007,727,420
21/02/2019	2,720	0.00 ■■	0.00	2,750	2,770	2,690	446,017	1,213,166,240
20/02/2019	2,750	0.00 ■■	0.00	2,800	2,800	2,740	314,532	864,963,000
19/02/2019	2,800	0.00 ■■	0.00	2,830	2,850	2,800	105,903	296,528,400
18/02/2019	2,830	0.00 ■■	0.00	2,800	2,840	2,800	196,743	556,782,690
15/02/2019	2,800	0.00 ■■	0.00	2,780	2,830	2,780	143,510	401,828,000
14/02/2019	2,780	-0.10 ▼	-3.60	2,830	2,860	2,780	201,243	559,455,540
13/02/2019	2,830	0.00 ■■	0.00	2,850	2,880	2,810	187,272	529,979,760
12/02/2019	2,850	0.10 ▲	3.51	2,740	2,850	2,730	267,836	763,332,600
11/02/2019	2,740	0.00 ■■	0.00	2,700	2,780	2,730	101,416	277,879,840
01/02/2019	2,700	0.00 ■■	0.00	2,700	2,740	2,680	108,416	292,723,200
31/01/2019	2,700	0.00 ■■	0.00	2,750	2,730	2,660	237,651	641,657,700
30/01/2019	2,750	0.00 ■■	0.00	2,740	2,780	2,740	86,016	236,544,000
29/01/2019	2,740	0.00 ■■	0.00	2,790	2,800	2,740	121,902	334,011,480
28/01/2019	2,790	0.00 ■■	0.00	2,770	2,800	2,760	146,003	407,348,370
25/01/2019	2,770	0.00 ■■	0.00	2,780	2,800	2,760	152,748	423,111,960
24/01/2019	2,780	0.00 ■■	0.00	2,800	2,820	2,770	172,099,000	478,435,220,000
23/01/2019	2,800	0.00 ■■	0.00	2,790	2,850	2,790	288,774,000	808,567,200,000
22/01/2019	2,790	-0.20 ▼	-7.17	3,000	3,000	2,790	616,903,000	1,721,159,370,000
21/01/2019	3,000	0.01 ▲	0.33	2,990	3,010	2,950	1,756,940	5,270,820,000
18/01/2019	2,990	0.04 ▲	1.34	2,950	2,990	2,930	1,112,370	3,325,986,300
17/01/2019	2,950	-0.06 ▼	-2.03	3,010	3,030	2,950	1,616,890	4,769,825,500
16/01/2019	3,010	0.01 ▲	0.33	3,000	3,060	3,000	1,769,010	5,324,720,100
15/01/2019	3,000	0.06 ▲	2.00	2,940	3,000	2,930	1,399,030	4,197,090,000
14/01/2019	2,940	-0.07 ▼	-2.38	3,010	3,040	2,940	1,699,250	4,995,795,000
11/01/2019	3,010	0.01 ▲	0.33	3,000	3,060	3,000	1,634,310	4,919,273,100
10/01/2019	3,000	-0.02 ▼	-0.67	3,020	3,040	2,990	1,976,110	5,928,330,000
09/01/2019	3,020	0.03 ▲	0.99	2,990	3,050	2,990	1,959,400	5,917,388,000
08/01/2019	2,990	0.01 ▲	0.33	2,990	3,050	2,950	2,614,550	7,817,504,500
07/01/2019	2,990	0.08 ▲	2.68	2,910	3,000	2,940	2,176,030	6,506,329,700
04/01/2019	2,910	-0.01 ▼	-0.34	2,910	2,930	2,850	3,321,010	9,664,139,100
03/01/2019	2,910	0.01 ▲	0.34	2,900	2,970	2,880	3,601,870	10,481,441,700
02/01/2019	2,900	-0.16 ▼	-5.52	3,060	3,100	2,900	6,051,100	17,548,190,000
30/12/2018	3,060	-0.10 ▼	-3.27	3,160	3,240	3,030	4,075,640	12,471,458,400
28/12/2018	3,060	-0.10 ▼	-3.27	3,160	3,240	3,030	4,075,640	12,471,458,400
27/12/2018	3,160	-0.01 ▼	-0.32	3,170	3,320	3,160	4,375,330	13,826,042,800
26/12/2018	3,170	0.01 ▲	0.32	3,170	3,270	3,170	2,898,660	9,188,752,200
25/12/2018	3,170	-0.23 ▼	-7.26	3,400	3,400	3,170	9,416,360	29,849,861,200
24/12/2018	3,400	0.10 ▲	2.94	3,300	3,530	3,310	9,630,190	32,742,646,000
23/12/2018	3,300	0.07 ▲	2.12	3,230	3,350	3,120	5,388,490	17,782,017,000
21/12/2018	3,300	0.07 ▲	2.12	3,230	3,350	3,120	5,388,490	17,782,017,000
20/12/2018	3,230	-0.03 ▼	-0.93	3,260	3,280	3,180	3,785,110	12,225,905,300
19/12/2018	3,260	0.01 ▲	0.31	3,250	3,300	3,180	4,004,350	13,054,181,000
18/12/2018	3,250	-0.03 ▼	-0.92	3,250	3,410	3,150	10,320,830	33,542,697,500
17/12/2018	3,250	0.15 ▲	4.62	3,100	3,290	3,040	10,992,300	35,724,975,000
14/12/2018	3,100	-0.10 ▼	-3.23	3,200	3,230	3,090	5,356,910	16,606,421,000
13/12/2018	3,200	0.17 ▲	5.31	3,030	3,240	3,090	11,364,780	36,367,296,000
12/12/2018	3,030	0.19 ▲	6.27	2,840	3,030	2,850	14,783,570	44,794,217,100
11/12/2018	2,840	-0.02 ▼	-0.70	2,860	2,890	2,830	1,546,160	4,391,094,400
10/12/2018	2,860	-0.07 ▼	-2.45	2,930	2,940	2,850	1,774,410	5,074,812,600
09/12/2018	2,930	0.03 ▲	1.02	2,900	2,960	2,890	5,984,620	17,534,936,600
07/12/2018	2,930	0.03 ▲	1.02	2,900	2,960	2,890	5,984,620	17,534,936,600
06/12/2018	2,900	-0.04 ▼	-1.38	2,900	2,920	2,830	3,074,280	8,915,412,000
05/12/2018	2,900	0.09 ▲	3.10	2,810	2,960	2,760	5,512,090	15,985,061,000
04/12/2018	2,810	0.06 ▲	2.14	2,750	2,820	2,750	2,423,290	6,809,444,900
03/12/2018	2,750	0.05 ▲	1.82	2,700	2,820	2,710	1,768,670	4,863,842,500
30/11/2018	2,700	0.01 ▲	0.37	2,690	2,700	2,670	1,668,010	4,503,627,000
29/11/2018	2,690	-0.05 ▼	-1.86	2,740	2,780	2,690	1,739,140	4,678,286,600
28/11/2018	2,740	-0.02 ▼	-0.73	2,760	2,780	2,720	1,311,200	3,592,688,000
27/11/2018	2,760	-0.05 ▼	-1.81	2,810	2,840	2,750	2,059,550	5,684,358,000
26/11/2018	2,810	-0.02 ▼	-0.71	2,830	2,850	2,760	1,671,740	4,697,589,400
25/11/2018	2,830	-0.04 ▼	-1.41	2,870	2,940	2,800	2,108,020	5,965,696,600
23/11/2018	2,830	-0.04 ▼	-1.41	2,870	2,940	2,800	2,108,020	5,965,696,600
22/11/2018	2,870	0.03 ▲	1.05	2,840	2,980	2,850	3,937,160	11,299,649,200
21/11/2018	2,840	0.09 ▲	3.17	2,750	2,870	2,720	6,134,580	17,422,207,200
20/11/2018	2,750	-0.04 ▼	-1.45	2,790	2,800	2,730	1,557,920	4,284,280,000
19/11/2018	2,790	0.13 ▲	4.66	2,660	2,810	2,650	3,633,110	10,136,376,900
16/11/2018	2,660	-0.01 ▼	-0.38	2,660	2,670	2,630	1,064,960	2,832,793,600
15/11/2018	2,660	0.01 ▲	0.38	2,650	2,670	2,640	1,242,420	3,304,837,200
14/11/2018	2,650	0.02 ▲	0.75	2,630	2,690	2,640	1,681,020	4,454,703,000
13/11/2018	2,630	-0.04 ▼	-1.52	2,670	2,660	2,620	1,781,890	4,686,370,700
12/11/2018	2,670	-0.01 ▼	-0.37	2,670	2,680	2,620	914,800	2,442,516,000
09/11/2018	2,670	-0.01 ▼	-0.37	2,670	2,700	2,660	1,329,870	3,550,752,900
08/11/2018	2,670	0.01 ▲	0.37	2,670	2,740	2,670	1,194,460	3,189,208,200
07/11/2018	2,670	-0.02 ▼	-0.75	2,690	2,690	2,650	1,548,440	4,134,334,800
06/11/2018	2,690	-0.01 ▼	-0.37	2,700	2,750	2,680	1,625,330	4,372,137,700
05/11/2018	2,700	0.03 ▲	1.11	2,670	2,700	2,640	980,360	2,646,972,000
02/11/2018	2,670	-0.03 ▼	-1.12	2,700	2,720	2,630	2,985,270	7,970,670,900
01/11/2018	2,700	-0.09 ▼	-3.33	2,790	2,810	2,700	2,216,870	5,985,549,000
31/10/2018	2,790	0.02 ▲	0.72	2,770	2,850	2,720	2,880,520	8,036,650,800
30/10/2018	2,770	0.02 ▲	0.72	2,750	2,850	2,750	4,756,970	13,176,806,900
29/10/2018	2,750	0.06 ▲	2.18	2,690	2,800	2,720	4,355,740	11,978,285,000
28/10/2018	2,690	0.17 ▲	6.32	2,520	2,690	2,520	6,092,070	16,387,668,300
26/10/2018	2,690	0.17 ▲	6.32	2,520	2,690	2,520	6,092,070	16,387,668,300
25/10/2018	2,520	-0.03 ▼	-1.19	2,550	2,530	2,450	2,286,930	5,763,063,600
24/10/2018	2,550	-0.03 ▼	-1.18	2,580	2,620	2,550	1,043,090	2,659,879,500
23/10/2018	2,580	-0.06 ▼	-2.33	2,640	2,640	2,550	1,099,030	2,835,497,400
22/10/2018	2,640	0.01 ▲	0.38	2,630	2,710	2,640	1,095,130	2,891,143,200
21/10/2018	2,630	0.03 ▲	1.14	2,600	2,700	2,590	2,532,120	6,659,475,600
19/10/2018	2,630	0.03 ▲	1.14	2,600	2,700	2,590	2,532,120	6,659,475,600
18/10/2018	2,600	-0.01 ▼	-0.38	2,610	2,620	2,580	1,253,860	3,260,036,000
17/10/2018	2,610	0.01 ▲	0.38	2,600	2,650	2,570	1,195,410	3,120,020,100
16/10/2018	2,600	0.03 ▲	1.15	2,570	2,620	2,570	583,610	1,517,386,000
15/10/2018	2,570	-0.08 ▼	-3.11	2,650	2,670	2,550	1,175,560	3,021,189,200
14/10/2018	2,650	0.05 ▲	1.89	2,600	2,670	2,530	1,926,120	5,104,218,000
12/10/2018	2,650	0.05 ▲	1.89	2,600	2,670	2,530	1,926,120	5,104,218,000
11/10/2018	2,600	-0.19 ▼	-7.31	2,790	2,700	2,600	4,834,200	12,568,920,000
10/10/2018	2,790	0.03 ▲	1.08	2,760	2,790	2,720	2,029,370	5,661,942,300
09/10/2018	2,760	-0.02 ▼	-0.72	2,780	2,810	2,750	1,227,770	3,388,645,200
08/10/2018	2,780	-0.03 ▼	-1.08	2,810	2,810	2,780	1,403,050	3,900,479,000
07/10/2018	2,810	-0.03 ▼	-1.07	2,840	2,860	2,800	2,479,840	6,968,350,400
05/10/2018	2,810	-0.03 ▼	-1.07	2,840	2,860	2,800	2,479,840	6,968,350,400
04/10/2018	2,840	0.05 ▲	1.76	2,790	2,850	2,790	1,859,730	5,281,633,200
03/10/2018	2,790	-0.03 ▼	-1.08	2,820	2,840	2,790	1,388,600	3,874,194,000
02/10/2018	2,820	-0.02 ▼	-0.71	2,840	2,860	2,810	1,357,650	3,828,573,000
01/10/2018	2,840	0.03 ▲	1.06	2,810	2,910	2,790	2,643,040	7,506,233,600
30/09/2018	2,810	-0.01 ▼	-0.36	2,820	2,830	2,780	2,578,010	7,244,208,100
28/09/2018	2,810	-0.01 ▼	-0.36	2,820	2,830	2,780	2,578,010	7,244,208,100
27/09/2018	2,820	0.01 ▲	0.35	2,810	2,840	2,810	1,643,230	4,633,908,600
26/09/2018	2,810	-0.01 ▼	-0.36	2,820	2,850	2,800	2,640,640	7,420,198,400
25/09/2018	2,820	-0.01 ▼	-0.35	2,830	2,880	2,800	2,587,940	7,297,990,800
24/09/2018	2,830	-0.01 ▼	-0.35	2,840	2,860	2,810	2,277,060	6,444,079,800
23/09/2018	2,840	-0.02 ▼	-0.70	2,860	2,900	2,820	2,706,400	7,686,176,000
21/09/2018	2,840	-0.02 ▼	-0.70	2,860	2,900	2,820	2,706,400	7,686,176,000
20/09/2018	2,860	0.11 ▲	3.85	2,750	2,890	2,780	5,453,220	15,596,209,200
19/09/2018	2,750	0.07 ▲	2.55	2,680	2,780	2,680	4,050,850	11,139,837,500
18/09/2018	2,680	-0.01 ▼	-0.37	2,690	2,690	2,650	1,414,310	3,790,350,800
17/09/2018	2,690	-0.01 ▼	-0.37	2,690	2,720	2,670	560,230	1,507,018,700
14/09/2018	2,690	0.01 ▲	0.37	2,690	2,720	2,690	1,346,570	3,622,273,300
13/09/2018	2,690	0.01 ▲	0.37	2,680	2,720	2,660	1,189,830	3,200,642,700
12/09/2018	2,680	0.02 ▲	0.75	2,660	2,700	2,660	671,420	1,799,405,600
11/09/2018	2,660	0.01 ▲	0.38	2,650	2,730	2,630	1,122,300	2,985,318,000
10/09/2018	2,650	-0.03 ▼	-1.13	2,680	2,680	2,630	1,942,830	5,148,499,500
08/09/2018	2,680	0.01 ▲	0.37	2,680	2,700	2,670	1,199,380	3,214,338,400
07/09/2018	2,680	0.01 ▲	0.37	2,680	2,700	2,670	1,199,380	3,214,338,400
06/09/2018	2,680	-0.04 ▼	-1.49	2,720	2,730	2,680	1,811,030	4,853,560,400
05/09/2018	2,720	-0.02 ▼	-0.74	2,720	2,760	2,700	1,722,510	4,685,227,200
04/09/2018	2,720	0.03 ▲	1.10	2,690	2,780	2,680	2,190,970	5,959,438,400
03/09/2018	2,690	-0.01 ▼	-0.37	2,700	2,730	2,690	2,198,050	5,912,754,500
31/08/2018	2,690	-0.01 ▼	-0.37	2,700	2,730	2,690	2,198,050	5,912,754,500
30/08/2018	2,700	-0.02 ▼	-0.74	2,720	2,730	2,700	1,285,560	3,471,012,000
29/08/2018	2,720	0.02 ▲	0.74	2,700	2,760	2,690	2,644,530	7,193,121,600
28/08/2018	2,700	-0.01 ▼	-0.37	2,700	2,740	2,670	4,339,370	11,716,299,000
27/08/2018	2,700	-0.06 ▼	-2.22	2,760	2,890	2,700	4,048,980	10,932,246,000
24/08/2018	2,760	-0.07 ▼	-2.54	2,830	2,850	2,760	1,720,380	4,748,248,800
23/08/2018	2,830	0.01 ▲	0.35	2,820	2,890	2,810	2,031,040	5,747,843,200
22/08/2018	2,820	-0.03 ▼	-1.06	2,850	2,930	2,800	3,080,020	8,685,656,400
21/08/2018	2,850	0.11 ▲	3.86	2,740	2,900	2,710	5,726,590	16,320,781,500
20/08/2018	2,740	0.04 ▲	1.46	2,700	2,770	2,660	1,162,290	3,184,674,600
17/08/2018	2,700	0.01 ▲	0.37	2,690	2,780	2,680	1,570,520	4,240,404,000
16/08/2018	2,690	-0.03 ▼	-1.12	2,720	2,710	2,630	3,903,960	10,501,652,400
15/08/2018	2,720	-0.16 ▼	-5.88	2,880	2,900	2,720	2,181,710	5,934,251,200
14/08/2018	2,880	0.15 ▲	5.21	2,730	2,920	2,730	5,785,290	16,661,635,200
13/08/2018	2,730	0.09 ▲	3.30	2,640	2,740	2,630	1,562,830	4,266,525,900
10/08/2018	2,640	-0.04 ▼	-1.52	2,680	2,710	2,620	1,371,740	3,621,393,600
09/08/2018	2,680	-0.07 ▼	-2.61	2,750	2,750	2,680	3,034,840	8,133,371,200
08/08/2018	2,750	-0.05 ▼	-1.82	2,800	2,830	2,750	1,971,940	5,422,835,000
07/08/2018	2,800	0.07 ▲	2.50	2,730	2,860	2,660	2,426,260	6,793,528,000
06/08/2018	2,730	-0.10 ▼	-3.66	2,830	2,830	2,640	3,398,840	9,278,833,200
03/08/2018	2,830	-0.10 ▼	-3.53	2,930	2,960	2,810	3,172,550	8,978,316,500
02/08/2018	2,930	0.05 ▲	1.71	2,880	3,050	2,850	9,604,140	28,140,130,200
01/08/2018	2,880	0.18 ▲	6.25	2,700	2,880	2,880	3,031,730	8,731,382,400
31/07/2018	2,700	0.17 ▲	6.30	2,530	2,700	2,620	6,357,520	17,165,304,000
30/07/2018	2,530	0.08 ▲	3.16	2,450	2,590	2,410	2,737,760	6,926,532,800
29/07/2018	2,450	0.07 ▲	2.86	2,380	2,460	2,330	2,144,960	5,255,152,000
27/07/2018	2,450	0.07 ▲	2.86	2,380	2,460	2,330	2,144,960	5,255,152,000
26/07/2018	2,380	-0.12 ▼	-5.04	2,500	2,550	2,350	1,268,170	3,018,244,600
25/07/2018	2,500	0.10 ▲	4.00	2,400	2,550	2,400	2,636,500	6,591,250,000
24/07/2018	2,400	0.12 ▲	5.00	2,280	2,410	2,280	1,837,620	4,410,288,000
23/07/2018	2,280	-0.02 ▼	-0.88	2,300	2,310	2,270	1,355,320	3,090,129,600
22/07/2018	2,300	-0.01 ▼	-0.43	2,310	2,310	2,280	1,671,930	3,845,439,000
20/07/2018	2,300	-0.01 ▼	-0.43	2,310	2,310	2,280	1,671,930	3,845,439,000
19/07/2018	2,310	-0.02 ▼	-0.87	2,310	2,330	2,280	977,430	2,257,863,300
18/07/2018	2,310	0.03 ▲	1.30	2,280	2,310	2,270	1,437,720	3,321,133,200
17/07/2018	2,280	0.02 ▲	0.88	2,260	2,280	2,260	578,730	1,319,504,400
16/07/2018	2,260	-0.02 ▼	-0.88	2,280	2,300	2,260	838,640	1,895,326,400
15/07/2018	2,280	0.03 ▲	1.32	2,250	2,310	2,250	1,839,820	4,194,789,600
13/07/2018	2,280	0.03 ▲	1.32	2,250	2,310	2,250	1,839,820	4,194,789,600
12/07/2018	2,250	0.01 ▲	0.44	2,250	2,280	2,230	1,001,590	2,253,577,500
11/07/2018	2,250	-0.05 ▼	-2.22	2,300	2,280	2,240	879,850	1,979,662,500
10/07/2018	2,300	0.01 ▲	0.43	2,290	2,300	2,270	609,510	1,401,873,000
09/07/2018	2,290	-0.01 ▼	-0.44	2,300	2,350	2,270	896,900	2,053,901,000
08/07/2018	2,300	0.05 ▲	2.17	2,250	2,330	2,200	677,430	1,558,089,000
06/07/2018	2,300	0.05 ▲	2.17	2,250	2,330	2,200	677,430	1,558,089,000
05/07/2018	2,250	-0.11 ▼	-4.89	2,360	2,370	2,220	1,336,670	3,007,507,500
04/07/2018	2,360	0.07 ▲	2.97	2,290	2,360	2,240	1,157,920	2,732,691,200
03/07/2018	2,290	-0.16 ▼	-6.99	2,450	2,430	2,280	3,021,830	6,919,990,700
02/07/2018	2,450	-0.18 ▼	-7.35	2,630	2,610	2,450	2,822,720	6,915,664,000
01/07/2018	2,630	-0.12 ▼	-4.56	2,750	0	0	2,662,360	7,002,006,800
29/06/2018	2,630	-0.12 ▼	-4.56	2,750	2,720	2,610	2,662,360	7,002,006,800
28/06/2018	2,750	0.04 ▲	1.45	2,710	2,790	2,700	4,574,660	12,580,315,000
27/06/2018	2,710	0.08 ▲	2.95	2,630	2,800	2,680	3,388,170	9,181,940,700
26/06/2018	2,630	0.17 ▲	6.46	2,460	2,630	2,420	5,365,480	14,111,212,400
25/06/2018	2,460	0.10 ▲	4.07	2,360	2,480	2,380	1,108,830	2,727,721,800
22/06/2018	2,360	0.01 ▲	0.42	2,350	2,390	2,330	677,930	1,599,914,800
21/06/2018	2,350	-0.03 ▼	-1.28	2,380	2,400	2,350	497,540	1,169,219,000
20/06/2018	2,380	0.07 ▲	2.94	2,310	2,400	2,280	660,370	1,571,680,600
19/06/2018	2,310	-0.15 ▼	-6.49	2,460	2,460	2,290	2,049,200	4,733,652,000
18/06/2018	2,460	-0.05 ▼	-2.03	2,510	2,550	2,460	1,266,140	3,114,704,400
17/06/2018	2,510	0.02 ▲	0.80	2,490	2,550	2,490	768,610	1,929,211,100
15/06/2018	2,510	0.02 ▲	0.80	2,490	2,550	2,490	768,610	1,929,211,100
14/06/2018	2,490	0.01 ▲	0.40	2,480	2,570	2,470	1,211,880	3,017,581,200
13/06/2018	2,480	0.01 ▲	0.40	2,470	2,520	2,430	1,087,060	2,695,908,800
12/06/2018	2,470	-0.03 ▼	-1.21	2,500	2,560	2,400	2,714,270	6,704,246,900
11/06/2018	2,500	0.01 ▲	0.40	2,490	2,550	2,460	1,303,880	3,259,700,000
10/06/2018	2,490	0.02 ▲	0.80	2,470	2,570	2,460	2,065,540	5,143,194,600
08/06/2018	2,490	0.02 ▲	0.80	2,470	2,570	2,460	2,065,540	5,143,194,600
07/06/2018	2,470	0.16 ▲	6.48	2,310	2,470	2,290	5,232,560	12,924,423,200
06/06/2018	2,310	-0.01 ▼	-0.43	2,310	2,320	2,280	1,189,680	2,748,160,800
05/06/2018	2,310	-0.03 ▼	-1.30	2,340	2,370	2,300	1,191,910	2,753,312,100
04/06/2018	2,340	-0.01 ▼	-0.43	2,350	2,390	2,320	893,800	2,091,492,000
03/06/2018	2,350	0.12 ▲	5.11	2,230	2,380	2,200	3,822,700	8,983,345,000
01/06/2018	2,350	0.12 ▲	5.11	2,230	2,380	2,200	3,822,700	8,983,345,000
31/05/2018	2,230	0.14 ▲	6.28	2,090	2,230	2,080	2,691,840	6,002,803,200
30/05/2018	2,090	0.03 ▲	1.44	2,060	2,110	2,000	1,575,220	3,292,209,800
29/05/2018	2,060	0.07 ▲	3.40	1,990	2,070	1,990	1,256,580	2,588,554,800
28/05/2018	1,990	-0.14 ▼	-7.04	2,130	2,110	1,990	4,927,290	9,805,307,100
27/05/2018	2,130	-0.05 ▼	-2.35	2,180	2,200	2,130	1,658,590	3,532,796,700
25/05/2018	2,130	-0.05 ▼	-2.35	2,180	2,200	2,130	1,658,590	3,532,796,700
24/05/2018	2,180	-0.02 ▼	-0.92	2,200	2,230	2,180	1,429,160	3,115,568,800
23/05/2018	2,200	-0.03 ▼	-1.36	2,230	2,250	2,190	1,335,890	2,938,958,000
22/05/2018	2,230	-0.03 ▼	-1.35	2,260	2,270	2,220	1,112,300	2,480,429,000
21/05/2018	2,260	0.01 ▲	0.44	2,250	2,280	2,250	686,600	1,551,716,000
20/05/2018	2,250	0.01 ▲	0.44	2,250	2,270	2,230	784,760	1,765,710,000
18/05/2018	2,250	0.01 ▲	0.44	2,250	2,270	2,230	784,760	1,765,710,000
17/05/2018	2,250	-0.02 ▼	-0.89	2,270	2,290	2,250	656,160	1,476,360,000
16/05/2018	2,270	-0.01 ▼	-0.44	2,280	2,290	2,260	221,600	503,032,000
15/05/2018	2,280	0.01 ▲	0.44	2,270	2,290	2,270	817,980	1,864,994,400
14/05/2018	2,270	-0.01 ▼	-0.44	2,270	2,280	2,250	772,720	1,754,074,400
13/05/2018	2,270	-0.03 ▼	-1.32	2,300	2,290	2,260	880,940	1,999,733,800
11/05/2018	2,270	-0.03 ▼	-1.32	2,300	2,290	2,260	880,940	1,999,733,800
10/05/2018	2,300	-0.02 ▼	-0.87	2,320	2,310	2,280	691,690	1,590,887,000
09/05/2018	2,320	-0.01 ▼	-0.43	2,330	2,340	2,310	967,920	2,245,574,400
08/05/2018	2,330	0.01 ▲	0.43	2,330	2,350	2,300	986,090	2,297,589,700
07/05/2018	2,330	0.07 ▲	3.00	2,260	2,340	2,230	1,109,200	2,584,436,000
05/05/2018	2,260	0.05 ▲	2.21	2,210	2,290	2,200	1,808,670	4,087,594,200
04/05/2018	2,260	0.05 ▲	2.21	2,210	2,290	2,200	1,808,670	4,087,594,200
03/05/2018	2,210	-0.10 ▼	-4.52	2,310	2,310	2,180	3,011,850	6,656,188,500
02/05/2018	2,310	-0.17 ▼	-7.36	2,480	2,490	2,310	6,005,250	13,872,127,500
30/04/2018	2,480	-0.01 ▼	-0.40	2,490	2,530	2,460	1,951,610	4,839,992,800
27/04/2018	2,480	-0.01 ▼	-0.40	2,490	2,530	2,460	1,951,610	4,839,992,800
26/04/2018	2,490	-0.12 ▼	-4.82	2,610	2,620	2,470	2,309,210	5,749,932,900
25/04/2018	2,610	0.01 ▲	0.38	2,610	2,620	2,600	1,267,000	3,306,870,000
24/04/2018	2,610	0.01 ▲	0.38	2,610	2,620	2,600	1,267,000	3,306,870,000
23/04/2018	2,610	-0.09 ▼	-3.45	2,700	2,700	2,610	1,886,990	4,925,043,900
20/04/2018	2,700	-0.03 ▼	-1.11	2,730	2,740	2,690	966,930	2,610,711,000
19/04/2018	2,730	-0.03 ▼	-1.10	2,760	2,780	2,720	538,870	1,471,115,100
18/04/2018	2,760	0.06 ▲	2.17	2,700	2,780	2,710	1,399,340	3,862,178,400
15/04/2018	2,730	-0.01 ▼	-0.37	2,740	2,790	2,720	876,260	2,392,189,800
13/04/2018	2,730	-0.01 ▼	-0.37	2,740	2,790	2,720	876,260	2,392,189,800
12/04/2018	2,740	-0.04 ▼	-1.46	2,780	2,780	2,700	1,383,190	3,789,940,600
11/04/2018	2,780	-0.08 ▼	-2.88	2,860	2,850	2,760	3,307,720	9,195,461,600
10/04/2018	2,860	-0.10 ▼	-3.50	2,960	2,990	2,860	3,414,140	9,764,440,400
09/04/2018	2,960	-0.01 ▼	-0.34	2,970	3,000	2,950	1,826,340	5,405,966,400
07/04/2018	2,970	0.02 ▲	0.67	2,970	3,000	2,970	1,138,280	3,380,691,600
06/04/2018	2,970	0.02 ▲	0.67	2,970	3,000	2,970	1,138,280	3,380,691,600
05/04/2018	2,970	-0.02 ▼	-0.67	2,990	3,000	2,960	885,920	2,631,182,400
04/04/2018	2,990	0.01 ▲	0.33	2,980	3,000	2,970	1,203,730	3,599,152,700
03/04/2018	2,980	-0.02 ▼	-0.67	3,000	3,000	2,970	785,940	2,342,101,200
02/04/2018	3,000	-0.02 ▼	-0.67	3,000	3,040	2,980	1,055,100	3,165,300,000
30/03/2018	3,000	0.01 ▲	0.33	2,990	3,000	2,970	505,840	1,517,520,000
29/03/2018	2,990	-0.01 ▼	-0.33	2,990	3,010	2,980	1,143,120	3,417,928,800
28/03/2018	2,990	-0.04 ▼	-1.34	3,030	3,020	2,990	942,980	2,819,510,200
27/03/2018	3,030	0.05 ▲	1.65	2,980	3,120	2,970	2,685,320	8,136,519,600
26/03/2018	2,980	-0.04 ▼	-1.34	3,020	3,020	2,960	2,844,520	8,476,669,600
23/03/2018	3,020	-0.04 ▼	-1.32	3,060	3,040	2,980	2,934,500	8,862,190,000
22/03/2018	3,060	-0.04 ▼	-1.31	3,100	3,120	3,060	1,630,600	4,989,636,000
21/03/2018	3,100	0.02 ▲	0.65	3,080	3,130	3,060	2,278,150	7,062,265,000
20/03/2018	3,080	-0.02 ▼	-0.65	3,100	3,110	3,080	1,654,230	5,095,028,400
19/03/2018	3,100	-0.02 ▼	-0.65	3,120	3,150	3,100	2,208,970	6,847,807,000
16/03/2018	3,120	0.03 ▲	0.96	3,090	3,130	3,100	1,300,270	4,056,842,400
15/03/2018	3,090	0.01 ▲	0.32	3,090	3,130	3,090	1,529,630	4,726,556,700
14/03/2018	3,090	0.01 ▲	0.32	3,090	3,140	3,080	1,509,590	4,664,633,100
13/03/2018	3,090	0.01 ▲	0.32	3,090	3,120	3,050	1,471,080	4,545,637,200
12/03/2018	3,090	-0.02 ▼	-0.65	3,110	3,200	3,100	1,960,090	6,056,678,100
09/03/2018	3,140	0.03 ▲	0.96	3,110	3,200	3,100	1,059,930	3,328,180,200
08/03/2018	3,110	-0.01 ▼	-0.32	3,120	3,170	3,090	1,517,660	4,719,922,600
07/03/2018	3,120	0.09 ▲	2.88	3,030	3,240	3,030	3,426,800	10,691,616,000
06/03/2018	3,030	0.02 ▲	0.66	3,030	3,060	3,010	746,210	2,261,016,300
05/03/2018	3,030	-0.03 ▼	-0.99	3,060	3,090	3,030	1,743,370	5,282,411,100
02/03/2018	3,060	0.03 ▲	0.98	3,030	3,060	3,010	1,006,770	3,080,716,200
01/03/2018	3,030	-0.05 ▼	-1.65	3,080	3,080	3,020	1,371,460	4,155,523,800
28/02/2018	3,080	-0.05 ▼	-1.62	3,130	3,120	3,080	1,054,190	3,246,905,200
27/02/2018	3,130	-0.01 ▼	-0.32	3,140	3,160	3,110	806,610	2,524,689,300
26/02/2018	3,140	0.01 ▲	0.32	3,140	3,190	3,130	1,238,440	3,888,701,600
23/02/2018	3,140	0.03 ▲	0.96	3,140	3,200	3,140	1,203,060	3,777,608,400
22/02/2018	3,140	-0.08 ▼	-2.55	3,220	3,210	3,140	1,528,430	4,799,270,200
21/02/2018	3,220	0.05 ▲	1.55	3,170	3,250	3,180	1,348,340	4,341,654,800
14/02/2018	3,170	0.07 ▲	2.21	3,100	3,180	3,110	1,583,990	5,021,248,300
13/02/2018	3,170	0.07 ▲	2.21	3,100	3,180	3,110	1,583,990	5,021,248,300
12/02/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,910	1,542,540	4,781,874,000
09/02/2018	2,900	-0.06 ▼	-2.07	2,960	2,930	2,820	2,061,150	5,977,335,000
08/02/2018	2,960	-0.06 ▼	-2.03	3,020	3,030	2,910	1,367,910	4,049,013,600
07/02/2018	3,020	-0.04 ▼	-1.32	3,060	3,030	2,970	2,994,130	9,042,272,600
06/02/2018	2,870	-0.19 ▼	-6.62	3,060	2,950	2,850	9,295,100	26,676,937,000
05/02/2018	3,060	-0.22 ▼	-7.19	3,280	3,290	3,060	4,395,200	13,449,312,000
02/02/2018	3,280	0.03 ▲	0.91	3,250	3,310	3,270	1,516,070	4,972,709,600
01/02/2018	3,250	-0.14 ▼	-4.31	3,390	3,390	3,250	4,695,500	15,260,375,000
31/01/2018	3,390	-0.06 ▼	-1.77	3,450	3,450	3,370	2,666,610	9,039,807,900
30/01/2018	3,450	0.07 ▲	2.03	3,380	3,450	3,360	2,663,670	9,189,661,500
29/01/2018	3,380	-0.01 ▼	-0.30	3,390	3,410	3,360	1,319,090	4,458,524,200
26/01/2018	3,390	0.03 ▲	0.88	3,360	3,410	3,360	1,877,740	6,365,538,600
25/01/2018	3,360	-0.11 ▼	-3.27	3,420	3,460	3,360	4,996,230	16,787,332,800
24/01/2018	3,310	-0.16 ▼	-4.83	3,470	3,500	3,410	3,298,660	10,918,564,600
22/01/2018	3,420	-0.05 ▼	-1.46	3,470	3,500	3,410	2,026,950	6,932,169,000
19/01/2018	3,470	0.08 ▲	2.31	3,390	3,530	3,450	5,171,470	17,945,000,900
18/01/2018	3,390	0.01 ▲	0.29	3,380	3,410	3,340	2,267,840	7,687,977,600
17/01/2018	3,380	-0.01 ▼	-0.30	3,390	3,480	3,370	3,934,980	13,300,232,400
16/01/2018	3,390	-0.06 ▼	-1.77	3,450	3,440	3,360	3,928,410	13,317,309,900
15/01/2018	3,450	-0.01 ▼	-0.29	3,460	3,490	3,440	2,257,190	7,787,305,500
12/01/2018	3,460	-0.04 ▼	-1.16	3,500	3,570	3,460	3,940,150	13,632,919,000
11/01/2018	3,500	-0.05 ▼	-1.43	3,550	3,560	3,490	3,858,490	13,504,715,000
10/01/2018	3,550	0.10 ▲	2.82	3,450	3,640	3,500	6,186,120	21,960,726,000
09/01/2018	3,450	-0.04 ▼	-1.16	3,490	3,490	3,400	4,514,090	15,573,610,500
08/01/2018	3,490	0.04 ▲	1.15	3,450	3,560	3,430	3,306,890	11,541,046,100
05/01/2018	3,450	-0.07 ▼	-2.03	3,520	3,680	3,450	7,614,230	26,269,093,500
04/01/2018	3,520	0.23 ▲	6.53	3,290	3,520	3,300	8,855,020	31,169,670,400
03/01/2018	3,290	0.01 ▲	0.30	3,280	3,310	3,270	2,185,770	7,191,183,300
02/01/2018	3,280	0.02 ▲	0.61	3,260	3,300	3,260	1,932,240	6,337,747,200
01/01/2018	3,260	-0.01 ▼	-0.31	3,260	3,280	3,250	1,496,980	4,880,154,800
29/12/2017	3,260	-0.01 ▼	-0.31	3,260	3,280	3,250	1,496,980	4,880,154,800
28/12/2017	3,260	0.01 ▲	0.31	3,250	3,290	3,250	1,233,860	4,022,383,600
27/12/2017	3,250	-0.01 ▼	-0.31	3,260	3,280	3,250	1,650,100	5,362,825,000
26/12/2017	3,260	-0.01 ▼	-0.31	3,260	3,280	3,250	1,240,240	4,043,182,400
25/12/2017	3,260	-0.02 ▼	-0.61	3,280	3,300	3,260	2,024,500	6,599,870,000
24/12/2017	3,280	0.01 ▲	0.30	3,280	3,320	3,270	1,761,260	5,776,932,800
22/12/2017	3,280	0.01 ▲	0.30	3,280	3,320	3,270	1,761,260	5,776,932,800
21/12/2017	3,280	-0.01 ▼	-0.30	3,290	3,330	3,270	1,420,210	4,658,288,800
20/12/2017	3,290	-0.05 ▼	-1.52	3,340	3,330	3,280	6,064,940	19,953,652,600
19/12/2017	3,370	0.06 ▲	1.78	3,310	3,390	3,340	2,599,810	8,761,359,700
18/12/2017	3,350	0.04 ▲	1.19	3,310	3,370	3,350	175,350	587,422,500
17/12/2017	3,310	0.01 ▲	0.30	3,300	3,340	3,290	13,552,830	44,859,867,300
15/12/2017	3,300	0.03 ▲	0.91	3,270	3,330	3,270	1,586,990	5,237,067,000
14/12/2017	3,270	-0.02 ▼	-0.61	3,290	3,300	3,250	1,020,560	3,337,231,200
13/12/2017	3,290	-0.05 ▼	-1.52	3,340	3,350	3,230	3,027,200	9,959,488,000
12/12/2017	3,340	-0.06 ▼	-1.80	3,400	3,390	3,340	2,170,120	7,248,200,800
11/12/2017	3,380	-0.02 ▼	-0.59	3,400	3,390	3,370	163,710	553,339,800
10/12/2017	3,400	0.01 ▲	0.29	3,390	3,450	3,390	1,964,970	6,680,898,000
08/12/2017	3,390	0.02 ▲	0.59	3,390	3,470	3,370	1,789,590	6,066,710,100
07/12/2017	3,390	0.02 ▲	0.59	3,390	3,470	3,370	1,714,010	5,810,493,900
05/12/2017	3,400	-0.06 ▼	-1.73	3,500	3,500	3,400	2,344,920	7,972,728,000
04/12/2017	3,460	0.03 ▲	0.87	3,410	3,500	3,410	3,503,450	12,121,937,000
01/12/2017	3,430	-0.01 ▼	-0.29	3,430	3,490	3,420	2,248,820	7,713,452,600
30/11/2017	3,440	-0.03 ▼	-0.86	3,440	3,520	3,440	2,929,100	10,076,104,000
29/11/2017	3,470	-0.09 ▼	-2.53	3,540	3,550	3,470	2,948,850	10,232,509,500
28/11/2017	3,560	0.02 ▲	0.56	3,640	3,640	3,500	3,834,640	13,651,318,400
27/11/2017	3,540	0.23 ▲	6.95	3,340	3,540	3,340	5,346,540	18,926,751,600
24/11/2017	3,310	0.05 ▲	1.53	3,260	3,350	3,260	3,298,660	10,918,564,600
23/11/2017	3,260	0.00 ■■	0.00	3,260	3,290	3,250	1,008,550	3,287,873,000
22/11/2017	3,260	0.01 ▲	0.31	3,250	3,290	3,250	2,455,860	8,006,103,600
21/11/2017	3,250	-0.04 ▼	-1.22	3,280	3,330	3,250	3,145,240	10,222,030,000
20/11/2017	3,290	0.00 ■■	0.00	3,290	3,320	3,290	2,235,020	7,353,215,800
17/11/2017	3,290	0.01 ▲	0.30	3,300	3,350	3,270	2,940,460	9,674,113,400
16/11/2017	3,280	0.00 ■■	0.00	3,300	3,320	3,280	2,649,050	8,688,884,000
15/11/2017	3,280	0.06 ▲	1.86	3,230	3,300	3,230	2,035,840	6,677,555,200
14/11/2017	3,220	0.02 ▲	0.62	3,200	3,280	3,200	1,277,200	4,112,584,000
13/11/2017	3,200	-0.08 ▼	-2.44	3,260	3,300	3,200	2,255,100	7,216,320,000
10/11/2017	3,280	0.02 ▲	0.61	3,300	3,320	3,270	2,263,040	7,422,771,200
09/11/2017	3,260	0.01 ▲	0.31	3,250	3,290	3,250	1,023,010	3,335,012,600
08/11/2017	3,250	-0.07 ▼	-2.11	3,360	3,360	3,250	1,860,660	6,047,145,000
07/11/2017	3,320	0.04 ▲	1.22	3,360	3,380	3,270	2,317,710	7,694,797,200
06/11/2017	3,280	0.10 ▲	3.14	3,200	3,280	3,180	2,019,320	6,623,369,600
03/11/2017	3,180	0.01 ▲	0.32	3,210	3,220	3,140	2,474,580	7,869,164,400
02/11/2017	3,170	-0.20 ▼	-5.93	3,330	3,440	3,170	6,167,990	19,552,528,300
01/11/2017	3,370	-0.06 ▼	-1.75	3,440	3,450	3,350	1,637,750	5,519,217,500
31/10/2017	3,430	-0.08 ▼	-2.28	3,510	3,560	3,430	1,921,980	6,592,391,400
30/10/2017	3,510	0.01 ▲	0.29	3,550	3,740	3,510	4,904,560	17,215,005,600
27/10/2017	3,500	0.07 ▲	2.04	3,440	3,500	3,300	2,834,320	9,920,120,000
26/10/2017	3,430	-0.12 ▼	-3.38	3,560	3,560	3,410	2,381,870	8,169,814,100
25/10/2017	3,550	0.01 ▲	0.28	3,540	3,570	3,520	1,792,410	6,363,055,500
24/10/2017	3,540	-0.02 ▼	-0.56	3,560	3,590	3,530	3,794,730	13,433,344,200
23/10/2017	3,560	-0.15 ▼	-4.04	3,710	3,720	3,560	3,117,890	11,099,688,400
20/10/2017	3,710	0.01 ▲	0.27	3,710	3,730	3,690	1,696,200	6,292,902,000
19/10/2017	3,700	-0.01 ▼	-0.27	3,730	3,760	3,680	2,584,950	9,564,315,000
18/10/2017	3,710	-0.09 ▼	-2.37	3,810	3,820	3,670	6,567,870	24,366,797,700
17/10/2017	3,800	-0.09 ▼	-2.31	3,900	3,950	3,790	8,285,650	31,485,470,000
16/10/2017	3,890	-0.05 ▼	-1.27	3,940	3,980	3,890	5,101,730	19,845,729,700
13/10/2017	3,940	-0.04 ▼	-1.01	3,970	3,990	3,940	4,578,870	18,040,747,800
12/10/2017	3,980	-0.04 ▼	-1.00	4,020	4,030	3,980	3,121,050	12,421,779,000
11/10/2017	4,020	-0.05 ▼	-1.23	4,100	4,100	4,020	3,862,740	15,528,214,800
10/10/2017	4,070	-0.01 ▼	-0.25	4,100	4,130	4,060	7,227,240	29,414,866,800
09/10/2017	4,080	0.00 ■■	0.00	4,090	4,100	4,050	4,107,970	16,760,517,600
06/10/2017	4,080	0.01 ▲	0.25	4,070	4,090	4,030	13,491,390	55,044,871,200
05/10/2017	4,070	0.09 ▲	2.26	3,980	4,080	3,980	4,497,410	18,304,458,700
04/10/2017	3,980	0.04 ▲	1.02	4,000	4,040	3,980	1,559,440	6,206,571,200
03/10/2017	3,940	-0.07 ▼	-1.75	4,010	4,020	3,920	2,498,050	9,842,317,000
02/10/2017	4,010	-0.01 ▼	-0.25	4,030	4,030	4,010	1,126,360	4,516,703,600
29/09/2017	4,020	-0.07 ▼	-1.71	4,090	4,090	4,020	996,280	4,005,045,600
28/09/2017	4,090	0.07 ▲	1.74	4,010	4,110	4,010	4,131,330	16,897,139,700
27/09/2017	4,020	-0.01 ▼	-0.25	4,030	4,040	4,010	1,873,970	7,533,359,400
26/09/2017	4,030	0.00 ■■	0.00	4,030	4,050	4,020	1,368,870	5,516,546,100
25/09/2017	4,030	0.01 ▲	0.25	4,070	4,070	4,030	1,483,000	5,976,490,000
22/09/2017	4,020	-0.05 ▼	-1.23	4,080	4,110	4,020	4,955,060	19,919,341,200
21/09/2017	4,070	0.04 ▲	0.99	4,030	4,130	4,030	2,446,540	9,957,417,800
20/09/2017	4,030	0.00 ■■	0.00	4,050	4,060	4,020	1,273,330	5,131,519,900
19/09/2017	4,030	0.02 ▲	0.50	4,010	4,050	4,010	1,517,840	6,116,895,200
18/09/2017	4,010	-0.01 ▼	-0.25	4,050	4,060	4,010	2,501,790	10,032,177,900
15/09/2017	4,020	-0.03 ▼	-0.74	4,050	4,060	4,020	1,615,340	6,493,666,800
14/09/2017	4,050	-0.06 ▼	-1.46	4,110	4,110	4,030	1,801,880	7,297,614,000
13/09/2017	4,110	0.13 ▲	3.27	4,100	4,180	4,090	2,820,500	11,592,255,000
12/09/2017	3,980	-0.02 ▼	-0.50	4,000	4,030	3,970	2,463,760	9,805,764,800
11/09/2017	4,000	-0.06 ▼	-1.48	4,060	4,060	4,000	2,355,980	9,423,920,000
08/09/2017	4,060	0.00 ■■	0.00	4,060	4,070	4,040	1,863,570	7,566,094,200
07/09/2017	4,060	0.00 ■■	0.00	4,070	4,100	4,060	1,439,450	5,844,167,000
06/09/2017	4,060	-0.03 ▼	-0.73	4,090	4,100	4,060	2,039,520	8,280,451,200
05/09/2017	4,090	0.00 ■■	0.00	4,090	4,140	4,070	1,895,680	7,753,331,200
01/09/2017	4,090	-0.03 ▼	-0.73	4,180	4,180	4,070	1,519,510	6,214,795,900
31/08/2017	4,120	0.06 ▲	1.48	4,080	4,180	4,040	2,398,500	9,881,820,000
30/08/2017	4,060	-0.06 ▼	-1.46	4,110	4,140	4,050	1,664,770	6,758,966,200
29/08/2017	4,120	0.00 ■■	0.00	4,150	4,250	4,120	3,568,200	14,700,984,000
28/08/2017	4,120	0.10 ▲	2.49	4,020	4,200	4,020	3,486,950	14,366,234,000
25/08/2017	4,020	-0.05 ▼	-1.23	4,050	4,090	4,010	1,928,480	7,752,489,600
24/08/2017	4,070	0.06 ▲	1.50	4,000	4,070	3,980	1,531,040	6,231,332,800
23/08/2017	4,010	0.02 ▲	0.50	3,990	4,010	3,950	2,034,690	8,159,106,900
22/08/2017	3,990	-0.05 ▼	-1.24	4,020	4,050	3,980	3,803,530	15,176,084,700
21/08/2017	4,040	-0.05 ▼	-1.22	4,090	4,110	4,030	2,482,090	10,027,643,600
18/08/2017	4,090	0.04 ▲	0.99	4,030	4,120	4,010	2,003,320	8,193,578,800
17/08/2017	4,050	-0.11 ▼	-2.64	4,160	4,160	4,050	3,326,170	13,470,988,500
16/08/2017	4,160	0.01 ▲	0.24	4,160	4,190	4,140	1,484,570	6,175,811,200
15/08/2017	4,150	-0.07 ▼	-1.66	4,230	4,230	4,150	1,612,790	6,693,078,500
14/08/2017	4,220	0.06 ▲	1.44	4,140	4,230	4,130	2,009,940	8,481,946,800
11/08/2017	4,160	-0.06 ▼	-1.42	4,220	4,220	4,160	2,086,280	8,678,924,800
10/08/2017	4,220	-0.09 ▼	-2.09	4,310	4,350	4,190	2,452,480	10,349,465,600
09/08/2017	4,310	0.09 ▲	2.13	4,200	4,490	4,200	6,726,650	28,991,861,500
08/08/2017	4,220	0.03