Lịch sử giao dịch NKG - 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 Thép Nam Kim
Nam Kim Steel Joint Stock Company
Mã CK: NKG 16.40 ▲ +0.35 (+2.13%) (cập nhật 02:00 29/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.namkimgroup.vn

NKG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
29/03/2023	16,400	0.35 ▲	2.13	16,050	16,600	16,050	910,250	14,928,100,000
28/03/2023	16,050	-0.25 ▼	-1.56	16,300	16,500	16,050	842,160	13,516,668,000
27/03/2023	16,300	1.55 ▲	9.51	14,750	16,400	15,750	986,350	16,077,505,000
24/03/2023	15,900	1.15 ▲	7.23	14,750	16,200	15,750	787,080	12,514,572,000
22/03/2023	15,600	-0.20 ▼	-1.28	15,800	15,950	15,600	470,390	7,338,084,000
21/03/2023	15,800	0.65 ▲	4.11	15,150	15,800	15,000	865,080	13,668,264,000
20/03/2023	15,150	-0.55 ▼	-3.63	15,700	15,900	15,100	960,660	14,553,999,000
17/03/2023	15,700	-0.05 ▼	-0.32	15,750	16,100	15,600	658,670	10,341,119,000
16/03/2023	15,750	-0.60 ▼	-3.81	16,350	16,250	15,650	903,210	14,225,557,500
15/03/2023	16,350	0.90 ▲	5.50	15,450	16,350	15,800	891,910	14,582,728,500
14/03/2023	15,450	-0.95 ▼	-6.15	16,400	16,400	15,350	2,120,300	32,758,635,000
13/03/2023	16,400	-0.30 ▼	-1.83	16,700	16,800	16,200	854,310	14,010,684,000
10/03/2023	16,700	0.05 ▲	0.30	16,650	16,700	16,100	1,494,060	24,950,802,000
09/03/2023	16,650	-0.05 ▼	-0.30	16,700	17,100	16,650	1,445,350	24,065,077,500
08/03/2023	16,700	0.20 ▲	1.20	16,500	16,700	16,250	1,332,490	22,252,583,000
07/03/2023	16,500	1.00 ▲	6.06	15,500	16,550	15,500	2,460,120	40,591,980,000
06/03/2023	15,500	0.15 ▲	0.97	15,350	16,000	15,000	814,990	12,632,345,000
03/03/2023	15,350	0.00 ■■	0.00	15,350	16,150	15,350	1,875,260	28,785,241,000
02/03/2023	15,350	0.25 ▲	1.63	15,100	15,700	15,100	1,008,860	15,486,001,000
01/03/2023	15,100	0.95 ▲	6.29	14,150	15,100	13,950	821,530	12,405,103,000
28/02/2023	14,150	-0.05 ▼	-0.35	14,200	14,650	13,950	648,230	9,172,454,500
27/02/2023	14,200	-0.80 ▼	-5.63	15,000	14,800	14,200	1,032,970	14,668,174,000
24/02/2023	15,000	-0.60 ▼	-4.00	15,600	15,750	14,900	762,550	11,438,250,000
23/02/2023	15,600	0.45 ▲	2.88	15,150	15,600	14,500	1,338,990	20,888,244,000
22/02/2023	15,150	-0.15 ▼	-0.99	15,300	16,000	14,900	2,054,080	31,119,312,000
21/02/2023	15,300	-0.45 ▼	-2.94	15,750	15,950	15,300	1,389,590	21,260,727,000
20/02/2023	15,750	0.55 ▲	3.49	15,200	15,800	15,300	1,392,100	21,925,575,000
17/02/2023	15,200	0.15 ▲	0.99	15,050	15,350	14,900	1,086,280	16,511,456,000
16/02/2023	15,050	0.95 ▲	6.31	14,100	15,050	14,100	1,395,270	20,998,813,500
15/02/2023	14,100	0.30 ▲	2.13	13,800	14,450	13,700	953,540	13,444,914,000
14/02/2023	13,800	0.30 ▲	2.17	13,500	14,050	13,600	611,280	8,435,664,000
13/02/2023	13,500	0.00 ■■	0.00	13,500	13,700	12,900	733,360	9,900,360,000
10/02/2023	13,500	-0.15 ▼	-1.11	13,650	13,900	13,300	651,510	8,795,385,000
09/02/2023	13,650	-0.35 ▼	-2.56	14,000	14,200	13,650	442,960	6,046,404,000
08/02/2023	14,000	0.85 ▲	6.07	13,150	14,050	12,850	1,111,130	15,555,820,000
07/02/2023	13,150	-0.95 ▼	-7.22	14,100	14,400	13,150	1,332,980	17,528,687,000
06/02/2023	14,100	0.00 ■■	0.00	14,100	14,200	13,700	613,230	8,646,543,000
03/02/2023	14,100	0.00 ■■	0.00	14,100	14,550	13,700	819,320	11,552,412,000
02/02/2023	14,100	-0.70 ▼	-4.96	14,800	14,950	14,050	1,199,080	16,907,028,000
01/02/2023	14,800	-1.10 ▼	-7.43	15,900	16,300	14,800	2,677,280	39,623,744,000
31/01/2023	15,900	0.15 ▲	0.94	15,750	15,900	15,450	962,600	15,305,340,000
30/01/2023	15,750	0.00 ■■	0.00	15,750	16,400	15,400	1,215,040	19,136,880,000
27/01/2023	15,750	0.25 ▲	1.59	15,500	16,000	15,050	1,339,130	21,091,297,500
19/01/2023	15,500	0.05 ▲	0.32	15,450	15,650	15,100	1,175,990	18,227,845,000
18/01/2023	15,450	-0.05 ▼	-0.32	15,500	15,800	15,300	839,120	12,964,404,000
17/01/2023	15,500	1.00 ▲	6.45	14,500	15,500	14,600	1,606,430	24,899,665,000
16/01/2023	14,500	0.45 ▲	3.10	14,050	14,700	13,950	938,340	13,605,930,000
13/01/2023	14,050	-0.10 ▼	-0.71	14,150	14,700	13,900	779,370	10,950,148,500
12/01/2023	14,150	0.25 ▲	1.77	13,900	14,300	13,800	648,100	9,170,615,000
11/01/2023	13,900	0.40 ▲	2.88	13,500	14,400	13,600	1,343,090	18,668,951,000
10/01/2023	13,500	0.40 ▲	2.96	13,100	13,700	12,600	901,370	12,168,495,000
09/01/2023	13,100	-0.15 ▼	-1.15	13,250	13,650	13,100	765,370	10,026,347,000
06/01/2023	13,250	-0.60 ▼	-4.53	13,850	13,950	13,100	865,030	11,461,647,500
05/01/2023	13,850	0.50 ▲	3.61	13,350	13,950	13,100	974,230	13,493,085,500
04/01/2023	13,350	0.25 ▲	1.87	13,100	13,800	13,250	789,450	10,539,157,500
03/01/2023	13,100	0.85 ▲	6.49	12,250	13,100	12,350	870,370	11,401,847,000
30/12/2022	12,250	0.00 ■■	0.00	12,250	12,500	12,100	389,830	4,775,417,500
29/12/2022	12,250	-0.10 ▼	-0.82	12,350	12,600	12,000	559,600	6,855,100,000
28/12/2022	12,350	0.00 ■■	0.00	12,350	12,750	12,350	581,820	7,185,477,000
27/12/2022	12,350	0.80 ▲	6.48	11,550	12,350	11,300	920,790	11,371,756,500
26/12/2022	11,550	-0.85 ▼	-7.36	12,400	12,350	11,550	1,208,560	13,958,868,000
23/12/2022	12,400	-0.90 ▼	-7.26	13,300	13,300	12,400	1,251,230	15,515,252,000
22/12/2022	13,300	-0.50 ▼	-3.76	13,800	14,150	12,900	1,090,060	14,497,798,000
21/12/2022	13,800	-0.85 ▼	-6.16	14,650	14,950	13,650	1,340,260	18,495,588,000
20/12/2022	14,650	0.55 ▲	3.75	14,100	14,900	13,350	2,588,270	37,918,155,500
19/12/2022	14,100	0.00 ■■	0.00	14,100	15,050	14,100	2,096,600	29,562,060,000
15/12/2022	13,200	0.20 ▲	1.52	13,000	13,400	12,800	1,170,510	15,450,732,000
14/12/2022	13,000	0.00 ■■	0.00	13,000	13,500	12,900	1,036,680	13,476,840,000
13/12/2022	13,000	0.55 ▲	4.23	12,450	13,000	11,950	914,930	11,894,090,000
12/12/2022	12,450	-0.85 ▼	-6.83	13,300	13,800	12,400	1,249,420	15,555,279,000
11/12/2022	13,300	0.60 ▲	4.51	12,700	13,450	12,350	1,198,760	15,943,508,000
09/12/2022	13,300	0.60 ▲	4.51	12,700	13,450	12,350	1,198,760	15,943,508,000
08/12/2022	12,700	0.80 ▲	6.30	11,900	12,700	12,050	1,238,230	15,725,521,000
07/12/2022	11,900	-0.60 ▼	-5.04	12,500	12,400	11,650	1,465,170	17,435,523,000
06/12/2022	12,500	-0.90 ▼	-7.20	13,400	13,350	12,500	2,293,500	28,668,750,000
05/12/2022	13,400	0.85 ▲	6.34	12,550	13,400	12,800	1,386,350	18,577,090,000
04/12/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,650	1,267,730	15,910,011,500
02/12/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,650	1,267,730	15,910,011,500
01/12/2022	11,750	0.75 ▲	6.38	11,000	11,750	11,200	2,761,060	32,442,455,000
30/11/2022	11,000	0.15 ▲	1.36	10,850	11,250	10,550	1,002,070	11,022,770,000
29/11/2022	10,850	0.30 ▲	2.76	10,550	11,200	10,150	1,283,640	13,927,494,000
28/11/2022	10,550	0.65 ▲	6.16	9,900	10,550	10,100	1,215,850	12,827,217,500
27/11/2022	9,900	0.61 ▲	6.16	9,290	9,900	9,350	665,530	6,588,747,000
25/11/2022	9,900	0.61 ▲	6.16	9,290	9,900	9,350	665,530	6,588,747,000
24/11/2022	9,290	0.59 ▲	6.35	8,700	9,290	8,420	660,860	6,139,389,400
23/11/2022	8,700	-0.50 ▼	-5.75	9,200	9,400	8,700	695,930	6,054,591,000
22/11/2022	9,200	-0.46 ▼	-5.00	9,660	10,150	9,100	1,263,290	11,622,268,000
21/11/2022	9,660	0.61 ▲	6.31	9,050	9,660	9,100	718,060	6,936,459,600
20/11/2022	9,050	0.59 ▲	6.52	8,460	9,050	8,400	1,724,780	15,609,259,000
18/11/2022	9,050	0.59 ▲	6.52	8,460	9,050	8,400	1,724,780	15,609,259,000
17/11/2022	8,460	0.55 ▲	6.50	7,910	8,460	8,200	372,080	3,147,796,800
16/11/2022	7,910	0.51 ▲	6.45	7,400	7,910	6,890	809,450	6,402,749,500
15/11/2022	7,400	-0.55 ▼	-7.43	7,950	8,180	7,400	799,440	5,915,856,000
14/11/2022	7,950	-0.46 ▼	-5.79	8,410	8,160	7,830	905,330	7,197,373,500
13/11/2022	8,410	-0.63 ▼	-7.49	9,040	9,050	8,410	1,095,490	9,213,070,900
11/11/2022	8,410	-0.63 ▼	-7.49	9,040	9,050	8,410	1,095,490	9,213,070,900
10/11/2022	9,040	-0.68 ▼	-7.52	9,720	9,500	9,040	419,200	3,789,568,000
09/11/2022	9,720	-1.48 ▼	-15.23	11,200	10,700	9,720	838,720	8,152,358,400
08/11/2022	10,450	-0.75 ▼	-7.18	11,200	10,800	10,450	700,760	7,322,942,000
07/11/2022	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	731,070	8,187,984,000
06/11/2022	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	816,090	9,793,080,000
04/11/2022	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	816,090	9,793,080,000
03/11/2022	12,900	-0.55 ▼	-4.26	13,450	13,400	12,800	403,510	5,205,279,000
02/11/2022	13,450	0.55 ▲	4.09	12,900	13,450	12,900	624,110	8,394,279,500
01/11/2022	12,900	-0.65 ▼	-5.04	13,550	14,100	12,800	1,164,790	15,025,791,000
31/10/2022	13,550	-1.00 ▼	-7.38	14,550	13,950	13,550	1,069,890	14,497,009,500
28/10/2022	14,550	-1.05 ▼	-7.22	15,600	15,900	14,550	1,181,240	17,187,042,000
27/10/2022	15,600	0.40 ▲	2.56	15,200	15,700	14,550	805,820	12,570,792,000
26/10/2022	14,750	0.00 ■■	0.00	14,750	15,500	14,550	299,760	4,421,460,000
25/10/2022	15,200	0.45 ▲	2.96	14,750	15,750	14,000	840,090	12,769,368,000
24/10/2022	14,750	-1.10 ▼	-7.46	15,850	15,850	14,750	696,420	10,272,195,000
21/10/2022	15,850	-1.15 ▼	-7.26	17,000	17,100	15,850	933,910	14,802,473,500
20/10/2022	17,000	0.00 ■■	0.00	17,000	17,350	16,800	486,310	8,267,270,000
19/10/2022	17,000	-0.55 ▼	-3.24	17,550	17,500	17,000	394,330	6,703,610,000
18/10/2022	17,550	0.05 ▲	0.28	17,500	17,900	17,300	589,210	10,340,635,500
17/10/2022	17,500	0.15 ▲	0.86	17,350	17,500	16,750	546,980	9,572,150,000
16/10/2022	17,350	0.05 ▲	0.29	17,300	17,700	17,200	615,760	10,683,436,000
14/10/2022	17,350	0.05 ▲	0.29	17,300	17,700	17,200	615,760	10,683,436,000
13/10/2022	17,300	0.10 ▲	0.58	17,200	17,450	16,900	516,990	8,943,927,000
12/10/2022	17,200	1.05 ▲	6.10	16,150	17,250	16,350	716,070	12,316,404,000
11/10/2022	16,150	0.00 ■■	0.00	16,150	16,750	15,700	843,530	13,623,009,500
07/10/2022	15,100	-1.10 ▼	-7.28	16,200	15,800	15,100	817,140	12,338,814,000
06/10/2022	16,200	-1.20 ▼	-7.41	17,400	17,500	16,200	805,690	13,052,178,000
05/10/2022	17,400	0.80 ▲	4.60	16,600	17,500	16,800	362,990	6,316,026,000
04/10/2022	16,600	-0.45 ▼	-2.71	17,050	17,450	16,600	777,740	12,910,484,000
03/10/2022	17,050	-1.25 ▼	-7.33	18,300	18,300	17,050	726,160	12,381,028,000
02/10/2022	18,300	0.00 ■■	0.00	18,300	18,500	17,050	876,220	16,034,826,000
30/09/2022	18,300	0.00 ■■	0.00	18,300	18,500	17,050	876,220	16,034,826,000
29/09/2022	18,300	-0.70 ▼	-3.83	19,000	19,600	18,300	650,590	11,905,797,000
28/09/2022	19,000	-0.30 ▼	-1.58	19,300	19,700	18,800	934,510	17,755,690,000
27/09/2022	19,300	-0.65 ▼	-3.37	19,950	20,250	19,300	668,070	12,893,751,000
26/09/2022	19,950	-1.20 ▼	-6.02	21,150	20,900	19,700	1,345,370	26,840,131,500
23/09/2022	21,150	-0.35 ▼	-1.65	21,500	21,750	21,100	840,310	17,772,556,500
22/09/2022	21,500	0.65 ▲	3.02	20,850	21,550	20,500	852,230	18,322,945,000
21/09/2022	20,850	0.10 ▲	0.48	20,750	21,300	20,400	670,700	13,984,095,000
20/09/2022	20,750	0.10 ▲	0.48	20,650	21,100	20,000	926,290	19,220,517,500
19/09/2022	20,650	-1.55 ▼	-7.51	22,200	22,350	20,650	2,112,400	43,621,060,000
16/09/2022	22,200	-1.00 ▼	-4.50	23,200	23,100	22,100	1,591,070	35,321,754,000
15/09/2022	23,200	-0.45 ▼	-1.94	23,650	23,950	23,200	1,048,660	24,328,912,000
14/09/2022	23,650	0.25 ▲	1.06	23,400	23,750	22,800	1,773,540	41,944,221,000
13/09/2022	23,400	0.10 ▲	0.43	23,300	23,500	22,750	1,334,040	31,216,536,000
12/09/2022	23,300	1.50 ▲	6.44	21,800	23,850	23,000	1,796,250	41,852,625,000
09/09/2022	23,000	1.20 ▲	5.22	21,800	23,000	21,000	1,617,180	37,195,140,000
08/09/2022	21,800	-0.75 ▼	-3.44	22,550	22,950	21,800	1,323,180	28,845,324,000
07/09/2022	22,550	0.00 ■■	0.00	22,550	23,200	22,350	2,912,830	65,684,316,500
06/09/2022	22,550	-0.10 ▼	-0.44	22,650	23,200	22,500	1,490,340	33,607,167,000
05/09/2022	22,650	1.45 ▲	6.40	21,200	22,650	21,500	2,782,770	63,029,740,500
04/09/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
02/09/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
01/09/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
31/08/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
30/08/2022	21,050	-0.35 ▼	-1.66	21,400	21,800	21,050	809,540	17,040,817,000
29/08/2022	21,400	-0.55 ▼	-2.57	21,950	21,500	20,650	1,423,840	30,470,176,000
28/08/2022	21,950	-0.55 ▼	-2.51	22,500	22,600	21,850	1,000,000	21,950,000,000
26/08/2022	21,950	-0.55 ▼	-2.51	22,500	22,600	21,850	1,000,000	21,950,000,000
25/08/2022	22,500	0.55 ▲	2.44	21,950	22,800	21,950	1,696,670	38,175,075,000
24/08/2022	21,950	-0.10 ▼	-0.46	22,050	22,300	21,850	1,130,940	24,824,133,000
23/08/2022	22,050	0.55 ▲	2.49	21,500	22,050	21,350	890,910	19,644,565,500
22/08/2022	21,500	0.15 ▲	0.70	21,350	21,900	21,000	884,760	19,022,340,000
21/08/2022	21,350	-0.45 ▼	-2.11	21,800	22,000	21,250	1,275,340	27,228,509,000
19/08/2022	21,350	-0.45 ▼	-2.11	21,800	22,000	21,250	1,275,340	27,228,509,000
18/08/2022	21,800	0.05 ▲	0.23	21,750	22,100	21,600	838,150	18,271,670,000
17/08/2022	21,750	-0.45 ▼	-2.07	22,200	22,350	21,600	1,418,210	30,846,067,500
16/08/2022	22,200	0.45 ▲	2.03	21,750	22,800	21,600	1,947,480	43,234,056,000
15/08/2022	21,750	0.00 ■■	0.00	21,750	22,150	21,600	1,008,490	21,934,657,500
12/08/2022	21,750	1.15 ▲	5.29	20,600	22,000	20,550	1,426,200	31,019,850,000
11/08/2022	20,600	-0.90 ▼	-4.37	21,500	21,800	20,550	1,685,060	34,712,236,000
10/08/2022	21,500	-0.30 ▼	-1.40	21,800	22,000	21,150	1,213,810	26,096,915,000
09/08/2022	21,800	0.10 ▲	0.46	21,700	22,100	21,550	1,142,560	24,907,808,000
08/08/2022	21,700	0.85 ▲	3.92	20,850	21,700	20,800	1,705,480	37,008,916,000
07/08/2022	20,850	0.15 ▲	0.72	20,700	21,050	20,300	893,790	18,635,521,500
05/08/2022	20,850	0.15 ▲	0.72	20,700	21,050	20,300	893,790	18,635,521,500
04/08/2022	20,700	0.00 ■■	0.00	20,700	21,350	20,600	1,404,180	29,066,526,000
03/08/2022	20,700	1.35 ▲	6.52	19,350	20,700	19,000	2,093,150	43,328,205,000
02/08/2022	19,350	0.35 ▲	1.81	19,000	19,550	19,050	894,570	17,309,929,500
01/08/2022	19,000	1.20 ▲	6.32	17,800	19,000	17,800	1,579,050	30,001,950,000
31/07/2022	17,800	0.10 ▲	0.56	17,700	18,150	17,800	557,480	9,923,144,000
29/07/2022	17,800	0.10 ▲	0.56	17,700	18,150	17,800	557,480	9,923,144,000
28/07/2022	17,700	0.40 ▲	2.26	17,300	18,000	17,550	479,070	8,479,539,000
27/07/2022	17,300	-0.20 ▼	-1.16	17,500	17,450	17,050	679,060	11,747,738,000
26/07/2022	17,500	-1.00 ▼	-5.71	18,500	18,700	17,500	1,183,050	20,703,375,000
25/07/2022	18,500	-0.75 ▼	-4.05	19,250	19,100	18,500	741,990	13,726,815,000
24/07/2022	19,250	-0.20 ▼	-1.04	19,450	19,600	19,200	698,870	13,453,247,500
22/07/2022	19,250	-0.20 ▼	-1.04	19,450	19,600	19,200	698,870	13,453,247,500
21/07/2022	19,450	0.20 ▲	1.03	19,250	19,800	19,300	693,840	13,495,188,000
20/07/2022	19,250	0.55 ▲	2.86	18,700	19,550	18,800	1,124,810	21,652,592,500
19/07/2022	18,700	-0.60 ▼	-3.21	19,300	19,200	18,650	747,440	13,977,128,000
18/07/2022	19,300	-0.20 ▼	-1.04	19,500	20,100	19,100	820,820	15,841,826,000
17/07/2022	19,900	0.40 ▲	2.01	19,500	20,600	19,650	1,335,020	26,566,898,000
15/07/2022	19,900	0.40 ▲	2.01	19,500	20,600	19,650	1,335,020	26,566,898,000
14/07/2022	19,500	0.10 ▲	0.51	19,400	19,600	18,900	693,280	13,518,960,000
13/07/2022	19,400	0.10 ▲	0.52	19,300	19,950	19,150	1,056,260	20,491,444,000
12/07/2022	19,300	0.50 ▲	2.59	18,800	19,800	18,500	862,270	16,641,811,000
11/07/2022	18,800	-0.20 ▼	-1.06	19,000	19,250	18,350	682,140	12,824,232,000
10/07/2022	19,000	0.60 ▲	3.16	18,400	19,250	18,550	899,880	17,097,720,000
08/07/2022	19,000	0.60 ▲	3.16	18,400	19,250	18,550	899,880	17,097,720,000
07/07/2022	18,400	-0.10 ▼	-0.54	18,500	18,850	17,950	485,100	8,925,840,000
06/07/2022	18,500	-0.20 ▼	-1.08	18,700	19,250	18,100	976,160	18,058,960,000
05/07/2022	18,700	0.00 ■■	0.00	18,700	19,450	18,500	1,239,290	23,174,723,000
04/07/2022	18,700	0.00 ■■	0.00	18,700	19,100	18,500	640,640	11,979,968,000
03/07/2022	18,700	0.90 ▲	4.81	17,800	18,700	17,100	689,830	12,899,821,000
01/07/2022	18,700	0.90 ▲	4.81	17,800	18,700	17,100	689,830	12,899,821,000
30/06/2022	17,800	-1.15 ▼	-6.46	18,950	19,450	17,800	825,220	14,688,916,000
29/06/2022	18,950	0.75 ▲	3.96	18,200	19,200	17,800	901,710	17,087,404,500
28/06/2022	18,200	-0.20 ▼	-1.10	18,400	18,800	17,950	528,880	9,625,616,000
27/06/2022	18,400	1.10 ▲	5.98	17,300	18,400	16,900	814,390	14,984,776,000
24/06/2022	17,300	0.55 ▲	3.18	16,750	17,900	16,800	783,860	13,560,778,000
23/06/2022	16,750	0.25 ▲	1.49	16,500	16,800	16,200	285,190	4,776,932,500
22/06/2022	16,500	0.85 ▲	5.15	15,650	16,700	15,750	763,260	12,593,790,000
21/06/2022	15,650	-1.05 ▼	-6.71	16,700	17,000	15,600	705,380	11,039,197,000
20/06/2022	16,700	-1.25 ▼	-7.49	17,950	18,300	16,700	1,009,780	16,863,326,000
17/06/2022	17,950	-1.30 ▼	-7.24	19,250	18,400	17,950	626,890	11,252,675,500
16/06/2022	19,250	-0.05 ▼	-0.26	19,300	20,100	19,200	589,560	11,349,030,000
15/06/2022	19,300	-1.40 ▼	-7.25	20,700	21,000	19,300	992,640	19,157,952,000
14/06/2022	20,700	-1.25 ▼	-6.04	21,950	21,750	20,450	966,540	20,007,378,000
13/06/2022	21,950	-1.65 ▼	-7.52	23,600	23,000	21,950	815,850	17,907,907,500
12/06/2022	23,600	-0.25 ▼	-1.06	23,850	24,850	23,550	1,022,020	24,119,672,000
10/06/2022	23,600	-0.25 ▼	-1.06	23,850	24,850	23,550	1,022,020	24,119,672,000
09/06/2022	23,850	1.55 ▲	6.50	22,300	23,850	22,300	1,354,990	32,316,511,500
08/06/2022	22,300	0.90 ▲	4.04	21,400	22,300	21,400	574,620	12,814,026,000
07/06/2022	21,400	-1.30 ▼	-6.07	22,700	22,500	21,200	591,970	12,668,158,000
06/06/2022	22,700	-1.10 ▼	-4.85	23,800	24,050	22,500	501,250	11,378,375,000
05/06/2022	25,450	2.25 ▲	8.84	23,200	24,200	23,550	10,060	256,027,000
03/06/2022	23,800	0.60 ▲	2.52	23,200	24,200	23,550	555,800	13,228,040,000
02/06/2022	28,800	0.00 ■■	0.00	28,800	29,500	28,500	576,050	16,590,240,000
01/06/2022	28,800	-1.15 ▼	-3.99	29,950	30,000	28,500	1,056,060	30,414,528,000
31/05/2022	29,950	-1.05 ▼	-3.51	31,000	31,000	29,800	764,040	22,882,998,000
30/05/2022	31,000	-0.05 ▼	-0.16	31,050	31,300	30,750	561,890	17,418,590,000
29/05/2022	31,050	0.95 ▲	3.06	30,100	32,000	29,550	1,203,520	37,369,296,000
27/05/2022	31,050	0.95 ▲	3.06	30,100	32,000	29,550	1,203,520	37,369,296,000
26/05/2022	30,100	0.35 ▲	1.16	29,750	30,700	29,850	491,330	14,789,033,000
25/05/2022	29,750	1.40 ▲	4.71	28,350	30,000	27,400	967,770	28,791,157,500
24/05/2022	28,350	-1.65 ▼	-5.82	30,000	30,450	27,900	947,800	26,870,130,000
23/05/2022	30,000	0.30 ▲	1.00	29,700	30,650	29,300	747,220	22,416,600,000
22/05/2022	29,700	1.00 ▲	3.37	28,700	29,800	28,500	653,060	19,395,882,000
20/05/2022	29,700	1.00 ▲	3.37	28,700	29,800	28,500	653,060	19,395,882,000
19/05/2022	28,700	-0.30 ▼	-1.05	29,000	29,150	28,200	379,490	10,891,363,000
18/05/2022	29,000	1.55 ▲	5.34	27,450	29,350	28,050	671,150	19,463,350,000
17/05/2022	27,450	1.75 ▲	6.38	25,700	27,450	24,500	777,290	21,336,610,500
16/05/2022	25,700	-1.90 ▼	-7.39	27,600	28,600	25,700	549,500	14,122,150,000
13/05/2022	27,600	-2.05 ▼	-7.43	29,650	29,650	27,600	555,150	15,322,140,000
12/05/2022	29,650	-2.20 ▼	-7.42	31,850	31,750	29,650	479,850	14,227,552,500
11/05/2022	31,850	-0.25 ▼	-0.78	32,100	32,450	31,050	427,230	13,607,275,500
10/05/2022	32,100	0.00 ■■	0.00	32,100	32,100	30,050	476,710	15,302,391,000
09/05/2022	32,100	-2.40 ▼	-7.48	34,500	34,350	32,100	433,770	13,924,017,000
29/04/2022	37,350	0.85 ▲	2.28	36,500	37,500	36,000	354,180	13,228,623,000
28/04/2022	36,500	0.20 ▲	0.55	36,300	37,200	36,300	414,250	15,120,125,000
27/04/2022	36,300	1.10 ▲	3.03	35,200	36,350	34,500	460,180	16,704,534,000
26/04/2022	35,200	0.00 ■■	0.00	35,200	35,200	32,850	577,530	20,329,056,000
25/04/2022	35,200	-2.60 ▼	-7.39	37,800	38,150	35,200	591,270	20,812,704,000
23/04/2022	37,800	-0.60 ▼	-1.59	38,400	39,450	36,000	572,590	21,643,902,000
22/04/2022	37,800	-0.60 ▼	-1.59	38,400	39,450	36,000	572,590	21,643,902,000
21/04/2022	38,400	0.40 ▲	1.04	38,000	38,750	36,950	416,140	15,979,776,000
20/04/2022	38,000	0.05 ▲	0.13	37,950	39,200	37,500	563,560	21,415,280,000
19/04/2022	37,950	-2.85 ▼	-7.51	40,800	41,950	37,950	509,810	19,347,289,500
18/04/2022	40,800	-2.30 ▼	-5.64	43,100	43,000	40,200	527,110	21,506,088,000
16/04/2022	43,100	-0.40 ▼	-0.93	43,500	44,000	43,000	292,400	12,602,440,000
15/04/2022	43,100	-0.40 ▼	-0.93	43,500	44,000	43,000	292,400	12,602,440,000
14/04/2022	43,500	1.10 ▲	2.53	42,400	44,200	42,200	505,080	21,970,980,000
13/04/2022	42,400	0.60 ▲	1.42	41,800	42,400	40,200	654,030	27,730,872,000
12/04/2022	41,800	-3.10 ▼	-7.42	44,900	45,400	41,800	755,390	31,575,302,000
08/04/2022	44,900	-1.55 ▼	-3.45	46,450	46,650	44,500	627,310	28,166,219,000
07/04/2022	46,450	-1.05 ▼	-2.26	47,500	47,850	46,250	425,650	19,771,442,500
06/04/2022	47,500	0.55 ▲	1.16	46,950	48,200	46,500	594,460	28,236,850,000
05/04/2022	46,950	-0.55 ▼	-1.17	47,500	48,350	46,600	592,060	27,797,217,000
04/04/2022	47,500	-0.50 ▼	-1.05	48,000	48,400	47,250	466,410	22,154,475,000
01/04/2022	48,000	0.85 ▲	1.77	47,150	48,450	46,050	737,430	35,396,640,000
31/03/2022	47,150	-2.05 ▼	-4.35	49,200	49,800	45,900	1,721,810	81,183,341,500
30/03/2022	49,200	-1.80 ▼	-3.66	51,000	51,500	48,650	1,454,200	71,546,640,000
29/03/2022	51,000	-0.80 ▼	-1.57	51,800	52,500	50,500	983,580	50,162,580,000
28/03/2022	51,800	1.85 ▲	3.57	49,950	52,000	49,000	1,774,020	91,894,236,000
25/03/2022	49,950	1.05 ▲	2.10	48,900	50,400	48,150	1,383,300	69,095,835,000
24/03/2022	48,900	0.10 ▲	0.20	48,800	49,700	48,800	658,850	32,217,765,000
23/03/2022	48,800	-0.55 ▼	-1.13	49,350	50,000	48,800	839,370	40,961,256,000
22/03/2022	49,350	2.05 ▲	4.15	47,300	49,350	46,500	1,045,990	51,619,606,500
21/03/2022	47,300	1.10 ▲	2.33	46,200	47,900	47,000	696,110	32,926,003,000
18/03/2022	46,200	0.95 ▲	2.06	45,250	47,000	44,600	790,920	36,540,504,000
17/03/2022	45,250	-1.35 ▼	-2.98	46,600	47,200	44,500	1,228,120	55,572,430,000
16/03/2022	46,600	0.10 ▲	0.21	46,500	47,450	46,450	518,060	24,141,596,000
15/03/2022	46,500	-0.20 ▼	-0.43	46,700	47,200	44,150	1,594,880	74,161,920,000
14/03/2022	46,700	-3.25 ▼	-6.96	49,950	51,800	46,700	1,576,880	73,640,296,000
11/03/2022	49,950	-1.25 ▼	-2.50	51,200	51,900	49,100	1,328,390	66,353,080,500
10/03/2022	51,200	0.00 ■■	0.00	51,200	52,400	49,000	927,730	47,499,776,000
09/03/2022	51,200	2.10 ▲	4.10	49,100	51,400	49,000	1,472,270	75,380,224,000
08/03/2022	49,100	-1.30 ▼	-2.65	50,400	50,800	49,000	1,501,490	73,723,159,000
07/03/2022	50,400	1.65 ▲	3.27	48,750	52,100	49,150	1,426,570	71,899,128,000
06/03/2022	48,750	-1.05 ▼	-2.15	49,800	50,200	48,500	967,930	47,186,587,500
04/03/2022	48,750	-1.05 ▼	-2.15	49,800	50,200	48,500	967,930	47,186,587,500
03/03/2022	49,800	2.90 ▲	5.82	46,900	49,800	47,100	1,517,270	75,560,046,000
02/03/2022	46,900	1.65 ▲	3.52	45,250	46,900	45,150	1,186,560	55,649,664,000
01/03/2022	45,250	1.10 ▲	2.43	44,150	47,200	45,050	1,574,190	71,232,097,500
28/02/2022	44,150	2.85 ▲	6.46	41,300	44,150	41,900	1,978,410	87,346,801,500
27/02/2022	41,300	1.00 ▲	2.42	40,300	41,300	40,300	842,560	34,797,728,000
25/02/2022	41,300	1.00 ▲	2.42	40,300	41,300	40,300	842,560	34,797,728,000
24/02/2022	40,300	-0.80 ▼	-1.99	41,100	41,800	38,800	989,490	39,876,447,000
23/02/2022	41,100	0.80 ▲	1.95	40,300	41,500	40,050	962,400	39,554,640,000
22/02/2022	40,300	-0.50 ▼	-1.24	40,800	40,600	39,350	944,090	38,046,827,000
21/02/2022	40,800	-0.60 ▼	-1.47	41,400	42,400	40,800	765,200	31,220,160,000
20/02/2022	41,400	1.60 ▲	3.86	39,800	41,900	39,400	995,030	41,194,242,000
18/02/2022	41,400	1.60 ▲	3.86	39,800	41,900	39,400	995,030	41,194,242,000
17/02/2022	39,800	0.30 ▲	0.75	39,500	40,400	39,200	647,360	25,764,928,000
16/02/2022	39,500	0.00 ■■	0.00	39,500	39,900	38,600	635,080	25,085,660,000
15/02/2022	39,500	-0.30 ▼	-0.76	39,800	40,200	38,500	647,920	25,592,840,000
14/02/2022	39,800	0.60 ▲	1.51	39,200	40,750	38,550	828,850	32,988,230,000
11/02/2022	39,200	0.95 ▲	2.42	38,250	40,000	37,850	888,010	34,809,992,000
10/02/2022	38,250	0.75 ▲	1.96	37,500	39,400	37,600	769,880	29,447,910,000
09/02/2022	37,500	2.45 ▲	6.53	35,050	37,500	35,500	570,670	21,400,125,000
08/02/2022	35,050	2.25 ▲	6.42	32,800	35,050	32,600	629,680	22,070,284,000
07/02/2022	32,800	1.40 ▲	4.27	31,400	33,250	31,650	324,810	10,653,768,000
01/02/2022	31,400	0.10 ▲	0.32	31,300	31,800	30,850	158,220	4,968,108,000
31/01/2022	31,400	0.10 ▲	0.32	31,300	31,800	30,850	158,220	4,968,108,000
28/01/2022	31,400	0.10 ▲	0.32	31,300	31,800	30,850	158,220	4,968,108,000
27/01/2022	31,300	0.00 ■■	0.00	31,300	31,700	30,750	191,710	6,000,523,000
26/01/2022	31,300	0.05 ▲	0.16	31,250	32,200	31,300	248,740	7,785,562,000
25/01/2022	31,250	0.90 ▲	2.88	30,350	31,500	30,350	299,530	9,360,312,500
24/01/2022	30,350	-2.25 ▼	-7.41	32,600	32,600	30,350	617,000	18,725,950,000
21/01/2022	32,600	-1.20 ▼	-3.68	33,800	33,500	32,600	331,630	10,811,138,000
20/01/2022	33,550	0.25 ▲	0.75	33,300	34,000	33,100	139,030	4,664,456,500
19/01/2022	32,900	-0.40 ▼	-1.22	33,300	33,900	32,100	366,560	12,059,824,000
18/01/2022	33,350	-1.95 ▼	-5.85	35,300	35,600	32,850	421,100	14,043,685,000
17/01/2022	36,400	-0.90 ▼	-2.47	37,300	37,900	36,200	203,380	7,403,032,000
16/01/2022	37,300	-0.60 ▼	-1.61	37,900	38,600	37,300	217,690	8,119,837,000
14/01/2022	37,300	-0.60 ▼	-1.61	37,900	38,600	37,300	217,690	8,119,837,000
13/01/2022	37,900	0.85 ▲	2.24	37,050	39,050	36,600	584,400	22,148,760,000
12/01/2022	37,050	0.85 ▲	2.29	36,200	37,100	35,900	297,600	11,026,080,000
11/01/2022	36,200	-0.20 ▼	-0.55	36,400	37,150	35,350	334,130	12,095,506,000
10/01/2022	36,400	-0.30 ▼	-0.82	36,700	37,700	36,400	429,650	15,639,260,000
09/01/2022	36,700	-0.30 ▼	-0.82	37,000	37,550	36,600	287,480	10,550,516,000
07/01/2022	36,700	-0.30 ▼	-0.82	37,000	37,550	36,600	287,480	10,550,516,000
06/01/2022	37,000	0.00 ■■	0.00	38,550	38,300	36,600	561,020	20,757,740,000
05/01/2022	38,550	-0.10 ▼	-0.26	38,650	39,250	38,550	403,940	15,571,887,000
04/01/2022	38,650	-0.10 ▼	-0.26	38,750	39,350	38,600	332,650	12,856,922,500
03/01/2022	41,200	-1.80 ▼	-4.37	43,000	43,300	41,200	578,030	23,814,836,000
31/12/2021	38,750	0.75 ▲	1.94	38,000	39,400	37,850	445,920	17,279,400,000
30/12/2021	38,000	-0.60 ▼	-1.58	38,600	39,000	37,650	184,710	7,018,980,000
29/12/2021	38,600	1.40 ▲	3.63	37,200	39,350	36,700	459,970	17,754,842,000
23/12/2021	36,900	-1.00 ▼	-2.71	37,900	38,700	36,800	461,970	17,046,693,000
22/12/2021	36,900	-1.00 ▼	-2.71	37,900	38,700	36,800	461,970	17,046,693,000
21/12/2021	37,900	-1.15 ▼	-3.03	39,050	39,200	37,900	357,240	13,539,396,000
20/12/2021	39,050	0.05 ▲	0.13	39,000	39,600	38,050	326,130	12,735,376,500
17/12/2021	39,000	-1.20 ▼	-3.08	40,200	40,000	38,700	647,910	25,268,490,000
16/12/2021	40,200	-0.50 ▼	-1.24	40,700	41,100	39,950	443,420	17,825,484,000
15/12/2021	40,700	0.15 ▲	0.37	40,550	41,850	40,700	470,870	19,164,409,000
14/12/2021	40,550	2.65 ▲	6.54	37,900	40,550	37,900	941,970	38,196,883,500
13/12/2021	37,900	0.85 ▲	2.24	37,050	37,900	36,800	534,110	20,242,769,000
12/12/2021	37,050	-0.95 ▼	-2.56	38,000	38,350	37,050	390,100	14,453,205,000
10/12/2021	37,050	-0.95 ▼	-2.56	38,000	38,350	37,050	390,100	14,453,205,000
09/12/2021	38,000	0.10 ▲	0.26	37,900	38,800	37,100	333,270	12,664,260,000
08/12/2021	37,900	-1.00 ▼	-2.64	38,900	39,600	37,750	408,940	15,498,826,000
07/12/2021	38,900	0.55 ▲	1.41	38,350	39,300	37,300	587,030	22,835,467,000
06/12/2021	38,350	-2.85 ▼	-7.43	41,200	41,300	38,350	815,490	31,274,041,500
04/12/2021	41,200	-1.80 ▼	-4.37	43,000	43,300	41,200	578,030	23,814,836,000
03/12/2021	41,200	-1.80 ▼	-4.37	43,000	43,300	41,200	578,030	23,814,836,000
02/12/2021	43,000	-0.30 ▼	-0.70	43,300	43,700	42,800	370,820	15,945,260,000
01/12/2021	43,300	0.30 ▲	0.69	43,000	43,900	43,000	397,890	17,228,637,000
30/11/2021	43,000	0.50 ▲	1.16	42,500	44,000	42,250	757,190	32,559,170,000
29/11/2021	42,500	-0.90 ▼	-2.12	43,400	43,300	42,200	429,090	18,236,325,000
28/11/2021	43,400	1.20 ▲	2.76	42,200	43,900	42,450	745,670	32,362,078,000
26/11/2021	43,400	1.20 ▲	2.76	42,200	43,900	42,450	745,670	32,362,078,000
25/11/2021	42,200	1.20 ▲	2.84	41,000	42,400	40,900	660,920	27,890,824,000
24/11/2021	41,000	-2.15 ▼	-5.24	43,150	43,200	41,000	950,340	38,963,940,000
23/11/2021	43,150	0.65 ▲	1.51	42,500	43,700	42,500	441,110	19,033,896,500
22/11/2021	42,500	0.50 ▲	1.18	42,000	43,300	42,000	471,630	20,044,275,000
19/11/2021	42,000	-2.00 ▼	-4.76	44,000	43,900	41,600	979,160	41,124,720,000
18/11/2021	44,000	-2.30 ▼	-5.23	46,300	46,000	43,500	1,218,000	53,592,000,000
17/11/2021	46,300	-1.30 ▼	-2.81	47,600	48,000	46,000	951,130	44,037,319,000
16/11/2021	47,600	-0.75 ▼	-1.58	48,350	48,900	47,550	521,300	24,813,880,000
15/11/2021	48,350	-1.50 ▼	-3.10	49,850	49,400	48,100	648,140	31,337,569,000
14/11/2021	49,850	2.50 ▲	5.02	47,350	49,950	47,350	16,500	822,525,000
12/11/2021	49,850	2.50 ▲	5.02	47,350	49,950	47,350	864,990	43,119,751,500
11/11/2021	47,350	-1.65 ▼	-3.48	49,000	48,950	47,000	1,213,630	57,465,380,500
10/11/2021	49,000	-1.70 ▼	-3.47	50,700	50,600	49,000	1,352,020	66,248,980,000
09/11/2021	50,700	-0.50 ▼	-0.99	51,200	51,800	50,600	675,780	34,262,046,000
08/11/2021	51,200	-0.30 ▼	-0.59	51,500	52,200	50,900	641,360	32,837,632,000
07/11/2021	51,500	0.30 ▲	0.58	51,200	52,300	50,200	804,900	41,452,350,000
05/11/2021	51,500	0.30 ▲	0.58	51,200	52,300	50,200	804,900	41,452,350,000
04/11/2021	50,500	-2.50 ▼	-4.95	53,000	53,600	50,500	1,830,540	92,442,270,000
03/11/2021	50,500	-2.50 ▼	-4.95	53,000	53,600	50,500	1,830,540	92,442,270,000
02/11/2021	53,000	-0.30 ▼	-0.57	53,300	54,700	52,600	1,091,280	57,837,840,000
01/11/2021	53,300	-1.10 ▼	-2.06	54,400	54,200	52,700	1,364,600	72,733,180,000
31/10/2021	54,400	-1.20 ▼	-2.21	55,600	55,500	53,500	1,931,430	105,069,792,000
29/10/2021	54,400	-1.20 ▼	-2.21	55,600	55,500	53,500	1,931,430	105,069,792,000
28/10/2021	55,600	0.40 ▲	0.72	55,200	56,500	54,500	600,510	33,388,356,000
27/10/2021	55,200	0.20 ▲	0.36	55,000	56,000	54,300	553,950	30,578,040,000
26/10/2021	55,000	2.80 ▲	5.09	52,200	55,000	51,000	1,013,770	55,757,350,000
25/10/2021	52,200	-3.20 ▼	-6.13	55,400	55,400	52,200	1,548,090	80,810,298,000
23/10/2021	55,400	-0.50 ▼	-0.90	55,900	56,400	55,000	568,920	31,518,168,000
22/10/2021	55,400	-0.50 ▼	-0.90	55,900	56,400	55,000	568,920	31,518,168,000
21/10/2021	55,900	0.20 ▲	0.36	55,700	56,100	54,800	688,230	38,472,057,000
20/10/2021	55,700	2.50 ▲	4.49	53,200	55,700	52,800	735,220	40,951,754,000
19/10/2021	53,200	0.40 ▲	0.75	52,800	53,700	51,900	591,330	31,458,756,000
18/10/2021	52,800	0.90 ▲	1.70	51,900	54,500	51,900	1,045,070	55,179,696,000
16/10/2021	51,900	2.60 ▲	5.01	49,300	52,000	49,600	956,630	49,649,097,000
15/10/2021	51,900	2.60 ▲	5.01	49,300	52,000	49,600	956,630	49,649,097,000
14/10/2021	49,300	0.75 ▲	1.52	48,550	49,750	48,500	686,960	33,867,128,000
13/10/2021	48,550	-0.25 ▼	-0.51	48,800	49,200	48,300	511,600	24,838,180,000
12/10/2021	48,800	-0.05 ▼	-0.10	48,800	49,100	48,400	733,920	35,815,296,000
11/10/2021	48,800	0.55 ▲	1.13	48,250	49,500	47,900	709,060	34,602,128,000
08/10/2021	48,250	-0.10 ▼	-0.21	48,250	48,700	47,700	702,740	33,907,205,000
07/10/2021	48,250	-0.05 ▼	-0.10	48,300	48,700	47,900	584,380	28,196,335,000
06/10/2021	48,300	0.90 ▲	1.86	47,400	48,600	47,600	693,320	33,487,356,000
05/10/2021	47,400	-0.40 ▼	-0.84	47,800	48,200	47,300	689,300	32,672,820,000
04/10/2021	47,800	3.00 ▲	6.28	44,800	47,850	45,500	1,119,950	53,533,610,000
01/10/2021	44,800	0.55 ▲	1.23	44,250	44,800	43,500	994,540	44,555,392,000
30/09/2021	44,250	0.30 ▲	0.68	43,950	44,950	43,900	589,460	26,083,605,000
29/09/2021	43,950	0.05 ▲	0.11	43,900	44,200	43,200	544,180	23,916,711,000
28/09/2021	43,900	1.90 ▲	4.33	42,000	44,200	41,200	746,790	32,784,081,000
27/09/2021	42,000	-2.40 ▼	-5.71	44,400	45,100	42,000	884,970	37,168,740,000
26/09/2021	44,400	-0.60 ▼	-1.35	45,000	44,900	43,800	741,000	32,900,400,000
24/09/2021	44,400	-0.60 ▼	-1.35	45,000	44,900	43,800	741,000	32,900,400,000
23/09/2021	45,000	-0.80 ▼	-1.78	45,800	46,850	44,600	793,430	35,704,350,000
22/09/2021	45,800	0.30 ▲	0.66	45,500	46,450	45,100	437,450	20,035,210,000
21/09/2021	45,500	1.95 ▲	4.29	43,550	45,500	42,600	915,740	41,666,170,000
20/09/2021	43,550	-1.55 ▼	-3.56	45,100	45,200	43,400	1,146,100	49,912,655,000
17/09/2021	45,100	1.45 ▲	3.22	43,650	46,300	43,600	881,450	39,753,395,000
16/09/2021	43,650	-0.20 ▼	-0.46	43,850	44,700	43,050	697,620	30,451,113,000
15/09/2021	43,850	2.85 ▲	6.50	41,000	43,850	40,650	1,282,980	56,258,673,000
14/09/2021	41,000	0.35 ▲	0.85	40,650	41,700	40,300	657,800	26,969,800,000
13/09/2021	40,650	-0.75 ▼	-1.85	41,400	41,350	40,300	866,520	35,224,038,000
11/09/2021	41,400	-0.25 ▼	-0.60	41,650	41,700	40,750	512,710	21,226,194,000
10/09/2021	41,400	-0.25 ▼	-0.60	41,650	41,700	40,750	512,710	21,226,194,000
09/09/2021	41,650	0.05 ▲	0.12	41,600	42,300	41,250	609,970	25,405,250,500
08/09/2021	41,600	1.00 ▲	2.40	40,600	41,750	40,000	940,710	39,133,536,000
07/09/2021	40,600	-1.00 ▼	-2.46	41,600	42,000	40,500	1,149,760	46,680,256,000
06/09/2021	41,600	2.15 ▲	5.17	39,450	42,000	39,600	872,480	36,295,168,000
05/09/2021	37,800	3.25 ▲	8.60	34,550	34,950	33,900	826,960	31,259,088,000
03/09/2021	34,600	0.05 ▲	0.14	34,550	34,950	33,900	750,950	25,982,870,000
01/09/2021	39,450	1.00 ▲	2.53	38,450	39,650	38,500	1,010,520	39,865,014,000
31/08/2021	38,450	0.25 ▲	0.65	38,200	39,250	38,000	1,066,740	41,016,153,000
30/08/2021	38,200	1.75 ▲	4.58	36,450	38,200	36,700	989,230	37,788,586,000
27/08/2021	36,450	0.35 ▲	0.96	36,100	36,750	35,500	644,610	23,496,034,500
26/08/2021	36,100	0.30 ▲	0.83	35,800	37,150	35,750	888,550	32,076,655,000
25/08/2021	35,800	2.30 ▲	6.42	33,500	35,800	33,400	1,104,800	39,551,840,000
24/08/2021	33,500	0.50 ▲	1.49	33,000	33,900	33,000	596,490	19,982,415,000
23/08/2021	33,000	0.05 ▲	0.15	33,000	35,000	33,000	716,560	23,646,480,000
20/08/2021	39,550	-2.35 ▼	-5.94	41,900	41,600	39,100	1,385,050	54,778,727,500
19/08/2021	41,900	-0.10 ▼	-0.24	42,000	42,450	41,600	504,280	21,129,332,000
18/08/2021	42,000	0.50 ▲	1.19	41,500	43,000	41,200	802,150	33,690,300,000
17/08/2021	41,500	2.00 ▲	4.82	39,500	41,500	39,100	1,426,690	59,207,635,000
16/08/2021	39,500	0.15 ▲	0.38	39,350	40,400	39,250	642,080	25,362,160,000
13/08/2021	39,350	0.85 ▲	2.16	38,500	39,350	37,750	826,910	32,538,908,500
12/08/2021	38,500	-1.05 ▼	-2.73	39,550	39,700	38,500	935,500	36,016,750,000
11/08/2021	39,550	-0.30 ▼	-0.76	39,850	40,900	39,350	681,950	26,971,122,500
10/08/2021	39,850	0.25 ▲	0.63	39,600	40,450	39,100	821,750	32,746,737,500
09/08/2021	39,600	1.60 ▲	4.04	38,000	39,600	37,600	940,220	37,232,712,000
06/08/2021	38,000	0.20 ▲	0.53	37,800	38,500	37,500	746,700	28,374,600,000
05/08/2021	37,800	1.60 ▲	4.23	36,200	37,800	36,100	826,960	31,259,088,000
04/08/2021	36,200	1.60 ▲	4.42	34,600	36,400	34,700	1,098,280	39,757,736,000
03/08/2021	34,600	0.05 ▲	0.14	34,550	34,950	33,900	750,950	25,982,870,000
02/08/2021	34,550	0.85 ▲	2.46	33,700	34,950	33,650	655,140	22,635,087,000
30/07/2021	33,700	0.50 ▲	1.48	33,200	34,000	33,400	669,260	22,554,062,000
29/07/2021	33,200	1.20 ▲	3.61	32,000	33,200	31,950	774,440	25,711,408,000
28/07/2021	32,000	0.30 ▲	0.94	31,700	32,250	31,550	383,630	12,276,160,000
27/07/2021	31,700	1.05 ▲	3.31	30,650	32,250	31,300	510,150	16,171,755,000
26/07/2021	30,650	-0.85 ▼	-2.77	31,500	31,400	29,950	541,920	16,609,848,000
23/07/2021	31,500	-0.50 ▼	-1.59	32,000	32,000	31,200	652,490	20,553,435,000
21/07/2021	31,350	0.80 ▲	2.55	30,550	32,350	29,900	361,620	11,336,787,000
20/07/2021	31,800	1.25 ▲	3.93	30,550	32,350	29,900	648,800	20,631,840,000
19/07/2021	30,550	-2.25 ▼	-7.36	32,800	31,950	30,550	603,960	18,450,978,000
17/07/2021	32,800	-0.05 ▼	-0.15	32,800	33,300	32,700	229,110	7,514,808,000
16/07/2021	32,800	-0.05 ▼	-0.15	32,800	33,300	32,700	229,110	7,514,808,000
15/07/2021	32,800	0.60 ▲	1.83	32,200	32,950	32,050	346,160	11,354,048,000
14/07/2021	32,200	0.95 ▲	2.95	31,250	33,300	31,500	940,440	30,282,168,000
13/07/2021	31,250	0.65 ▲	2.08	30,600	31,500	30,000	403,050	12,595,312,500
12/07/2021	30,600	-2.30 ▼	-7.52	32,900	31,900	30,600	519,900	15,908,940,000
09/07/2021	32,900	-1.50 ▼	-4.56	34,400	34,400	32,100	482,990	15,890,371,000
08/07/2021	34,400	-0.50 ▼	-1.45	34,900	35,300	33,500	376,730	12,959,512,000
07/07/2021	34,900	0.65 ▲	1.86	34,250	35,500	33,200	518,290	18,088,321,000
06/07/2021	34,250	-2.55 ▼	-7.45	36,800	37,450	34,250	720,200	24,666,850,000
05/07/2021	36,800	0.05 ▲	0.14	36,750	37,500	36,200	368,940	13,576,992,000
02/07/2021	36,750	0.35 ▲	0.95	36,400	36,800	36,200	496,020	18,228,735,000
01/07/2021	36,400	0.90 ▲	2.47	35,500	37,200	35,500	813,450	29,609,580,000
30/06/2021	35,500	0.05 ▲	0.14	35,450	35,800	35,200	273,610	9,713,155,000
29/06/2021	35,450	-0.05 ▼	-0.14	35,500	36,500	34,750	346,830	12,295,123,500
28/06/2021	35,500	2.30 ▲	6.48	33,200	35,500	34,100	1,057,350	37,535,925,000
25/06/2021	33,200	1.15 ▲	3.46	32,050	33,200	32,100	424,230	14,084,436,000
24/06/2021	32,050	-0.05 ▼	-0.16	32,050	32,600	31,900	328,680	10,534,194,000
23/06/2021	32,050	-0.05 ▼	-0.16	32,100	32,800	32,050	280,140	8,978,487,000
22/06/2021	32,100	-0.85 ▼	-2.65	32,950	33,500	32,100	219,770	7,054,617,000
21/06/2021	32,950	1.35 ▲	4.10	33,250	33,800	32,800	271,300	8,939,335,000
18/06/2021	33,250	1.65 ▲	4.96	31,600	33,500	31,850	444,770	14,788,602,500
17/06/2021	31,600	-0.10 ▼	-0.32	31,700	31,700	30,600	202,070	6,385,412,000
16/06/2021	31,700	-0.95 ▼	-3.00	32,650	32,750	31,000	236,660	7,502,122,000
15/06/2021	32,600	0.05 ▲	0.15	32,550	32,700	32,200	86,930	2,833,918,000
14/06/2021	32,550	0.65 ▲	2.00	31,900	32,900	31,900	324,790	10,571,914,500
11/06/2021	31,900	1.80 ▲	5.64	30,100	32,000	30,100	308,140	9,829,666,000
10/06/2021	30,100	-1.40 ▼	-4.65	31,500	31,900	30,000	340,930	10,261,993,000
09/06/2021	31,500	0.05 ▲	0.16	31,450	31,900	30,600	405,220	12,764,430,000
08/06/2021	31,450	-2.35 ▼	-7.47	33,800	33,750	31,450	542,920	17,074,834,000
07/06/2021	33,800	-1.15 ▼	-3.40	34,950	35,300	32,550	378,240	12,784,512,000
04/06/2021	34,950	0.90 ▲	2.58	34,050	35,000	34,200	363,980	12,721,101,000
03/06/2021	34,050	0.35 ▲	1.03	33,700	34,200	33,700	405,760	13,816,128,000
02/06/2021	33,700	0.15 ▲	0.45	33,550	34,200	32,350	493,950	16,646,115,000
01/06/2021	33,550	0.60 ▲	1.79	32,950	34,200	33,300	350,770	11,768,333,500
31/05/2021	32,950	9.70 ▲	29.44	31,700	33,000	32,000	584,980	19,275,091,000
28/05/2021	31,700	0.40 ▲	1.26	31,300	32,000	31,250	430,210	13,637,657,000
27/05/2021	31,300	-0.25 ▼	-0.80	31,550	32,100	31,100	438,080	13,711,904,000
26/05/2021	31,550	-0.20 ▼	-0.63	31,750	32,000	31,050	414,220	13,068,641,000
25/05/2021	31,750	1.15 ▲	3.62	30,600	32,000	30,500	619,230	19,660,552,500
24/05/2021	30,600	0.10 ▲	0.33	30,500	31,000	30,500	321,920	9,850,752,000
23/05/2021	30,500	-0.40 ▼	-1.31	30,900	30,900	30,100	352,190	10,741,795,000
21/05/2021	30,500	-0.40 ▼	-1.31	30,900	30,900	30,100	352,190	10,741,795,000
20/05/2021	30,900	-0.45 ▼	-1.46	31,350	31,000	30,500	473,650	14,635,785,000
19/05/2021	31,350	0.20 ▲	0.64	31,150	31,900	31,150	502,740	15,760,899,000
18/05/2021	31,150	0.90 ▲	2.89	30,250	31,500	30,500	445,090	13,864,553,500
17/05/2021	30,250	-0.30 ▼	-0.99	30,550	30,500	29,400	649,590	19,650,097,500
16/05/2021	30,550	-1.25 ▼	-4.09	31,800	31,750	30,250	901,590	27,543,574,500
14/05/2021	30,550	-1.25 ▼	-4.09	31,800	31,750	30,250	901,590	27,543,574,500
13/05/2021	31,800	-0.10 ▼	-0.31	31,900	32,500	31,600	503,570	16,013,526,000
12/05/2021	31,900	0.40 ▲	1.25	31,500	32,000	31,050	720,640	22,988,416,000
11/05/2021	31,500	-0.60 ▼	-1.90	32,100	32,850	31,300	937,210	29,522,115,000
10/05/2021	32,100	2.10 ▲	6.54	30,000	32,100	29,950	1,035,850	33,250,785,000
09/05/2021	30,000	1.90 ▲	6.33	28,100	30,050	27,650	869,530	26,085,900,000
07/05/2021	30,000	1.90 ▲	6.33	28,100	30,050	27,650	869,530	26,085,900,000
06/05/2021	28,100	0.50 ▲	1.78	27,600	28,500	27,150	664,050	18,659,805,000
05/05/2021	27,600	0.10 ▲	0.36	27,500	28,350	27,500	533,180	14,715,768,000
04/05/2021	27,500	1.50 ▲	5.45	26,000	27,500	25,000	678,040	18,646,100,000
03/05/2021	25,650	1.65 ▲	6.43	24,000	25,650	22,350	1,030	26,419,500
30/04/2021	26,000	0.50 ▲	1.92	25,500	26,300	25,650	399,690	10,391,940,000
29/04/2021	26,000	0.50 ▲	1.92	25,500	26,300	25,650	399,690	10,391,940,000
28/04/2021	25,500	0.25 ▲	0.98	25,250	26,200	25,250	248,210	6,329,355,000
27/04/2021	25,250	0.50 ▲	1.98	24,750	25,700	23,800	323,400	8,165,850,000
26/04/2021	24,750	-1.10 ▼	-4.44	25,850	26,300	24,700	351,510	8,699,872,500
23/04/2021	25,850	0.75 ▲	2.90	25,100	26,000	24,000	334,460	8,645,791,000
22/04/2021	25,100	-1.80 ▼	-7.17	26,900	26,900	25,100	662,650	16,632,515,000
21/04/2021	26,900	-0.10 ▼	-0.37	27,000	28,000	26,600	981,240	26,395,356,000
20/04/2021	26,900	-0.10 ▼	-0.37	27,000	28,000	26,600	981,240	26,395,356,000
19/04/2021	27,000	1.50 ▲	5.56	25,500	27,100	25,500	568,180	15,340,860,000
16/04/2021	25,500	0.15 ▲	0.59	25,350	25,950	24,900	474,430	12,097,965,000
15/04/2021	25,350	0.65 ▲	2.56	24,700	25,550	24,600	618,420	15,676,947,000
14/04/2021	24,700	0.40 ▲	1.62	24,300	24,800	23,950	450,220	11,120,434,000
13/04/2021	24,300	-0.55 ▼	-2.26	24,850	24,950	24,250	519,020	12,612,186,000
12/04/2021	24,850	2.85 ▲	11.47	24,650	24,900	24,600	428,270	10,642,509,500
09/04/2021	24,650	0.30 ▲	1.22	24,350	24,800	24,200	348,560	8,592,004,000
08/04/2021	24,350	0.10 ▲	0.41	24,250	24,600	24,100	256,080	6,235,548,000
07/04/2021	24,250	0.55 ▲	2.27	23,700	24,300	23,600	376,880	9,139,340,000
06/04/2021	23,700	-0.35 ▼	-1.48	24,050	24,050	23,450	364,750	8,644,575,000
05/04/2021	24,050	0.25 ▲	1.04	23,800	24,050	23,350	481,740	11,585,847,000
02/04/2021	23,800	-0.20 ▼	-0.84	24,000	24,300	23,800	321,650	7,655,270,000
01/04/2021	24,000	0.10 ▲	0.42	23,900	24,100	23,800	401,140	9,627,360,000
31/03/2021	23,900	0.65 ▲	2.72	23,250	24,400	23,400	645,420	15,425,538,000
30/03/2021	23,250	0.75 ▲	3.23	22,500	23,300	22,500	503,030	11,695,447,500
29/03/2021	22,500	0.70 ▲	3.11	21,800	22,500	21,850	393,790	8,860,275,000
26/03/2021	21,800	0.10 ▲	0.46	21,700	22,100	20,500	408,360	8,902,248,000
25/03/2021	21,700	-0.10 ▼	-0.46	21,700	22,000	21,400	262,670	5,699,939,000
24/03/2021	21,700	-0.85 ▼	-3.92	22,550	22,400	21,300	452,300	9,814,910,000
23/03/2021	22,550	-0.60 ▼	-2.66	23,150	23,350	21,800	671,530	15,143,001,500
22/03/2021	23,150	-0.20 ▼	-0.86	23,150	23,500	22,800	349,350	8,087,452,500
19/03/2021	23,150	0.50 ▲	2.16	22,650	23,350	22,500	370,710	8,581,936,500
18/03/2021	22,650	0.65 ▲	2.87	22,000	22,800	22,200	461,930	10,462,714,500
17/03/2021	22,000	0.05 ▲	0.23	21,950	22,200	21,800	386,090	8,493,980,000
16/03/2021	21,950	0.30 ▲	1.37	21,650	22,200	21,600	530,620	11,647,109,000
15/03/2021	21,650	-0.15 ▼	-0.69	21,800	21,800	21,400	411,350	8,905,727,500
12/03/2021	21,800	-0.20 ▼	-0.92	22,000	22,300	21,400	533,070	11,620,926,000
11/03/2021	22,000	0.45 ▲	2.05	21,550	22,050	21,300	688,930	15,156,460,000
10/03/2021	21,550	0.05 ▲	0.23	21,500	21,700	21,000	715,800	15,425,490,000
09/03/2021	21,500	-0.15 ▼	-0.70	21,650	22,700	21,100	725,670	15,601,905,000
08/03/2021	21,650	1.40 ▲	6.47	20,250	21,650	20,250	1,084,230	23,473,579,500
05/03/2021	20,250	0.35 ▲	1.73	19,900	20,400	19,400	581,930	11,784,082,500
04/03/2021	19,900	-0.35 ▼	-1.76	20,250	20,500	19,300	767,760	15,278,424,000
03/03/2021	20,250	1.15 ▲	5.68	19,100	20,400	18,650	1,027,310	20,803,027,500
02/03/2021	19,100	0.25 ▲	1.31	18,850	19,500	18,750	685,090	13,085,219,000
01/03/2021	18,850	1.20 ▲	6.37	17,650	18,850	18,400	860,780	16,225,703,000
26/02/2021	17,650	1.15 ▲	6.52	16,500	17,650	16,250	1,565,940	27,638,841,000
25/02/2021	16,500	0.20 ▲	1.21	16,300	16,550	16,250	442,090	7,294,485,000
24/02/2021	16,300	-0.20 ▼	-1.23	16,500	16,700	16,000	441,380	7,194,494,000
23/02/2021	16,500	0.15 ▲	0.91	16,350	16,650	16,300	364,880	6,020,520,000
22/02/2021	16,350	0.15 ▲	0.92	16,200	16,800	16,150	424,990	6,948,586,500
19/02/2021	16,200	0.50 ▲	3.09	15,700	16,450	15,400	557,440	9,030,528,000
18/02/2021	15,700	-0.20 ▼	-1.27	15,900	16,050	15,600	245,450	3,853,565,000
17/02/2021	15,900	0.90 ▲	5.66	15,000	15,900	15,200	292,080	4,644,072,000
10/02/2021	15,000	0.40 ▲	2.67	14,600	15,100	14,400	211,020	3,165,300,000
09/02/2021	15,000	0.40 ▲	2.67	14,600	15,100	14,400	211,020	3,165,300,000
08/02/2021	14,600	-0.80 ▼	-5.48	15,400	15,400	14,350	364,830	5,326,518,000
05/02/2021	15,400	0.10 ▲	0.65	15,300	15,500	15,100	263,640	4,060,056,000
05/01/2021	16,100	0.10 ▲	0.62	16,000	16,350	15,750	133,130	2,143,393,000
04/01/2021	16,000	1.00 ▲	6.25	15,000	16,050	15,150	910,790	14,572,640,000
01/01/2021	15,000	0.20 ▲	1.33	14,800	15,000	14,650	2,923,370	43,850,550,000
31/12/2020	15,000	0.20 ▲	1.33	14,800	15,000	14,650	2,923,370	43,850,550,000
30/12/2020	14,800	-0.25 ▼	-1.69	15,050	15,100	14,750	4,140,590	61,280,732,000
29/12/2020	15,050	-0.10 ▼	-0.66	15,200	15,300	15,050	369,989	5,568,334,450
28/12/2020	15,200	0.00 ■■	0.00	15,150	15,600	15,000	488,388	7,423,497,600
27/12/2020	15,150	0.00 ■■	0.00	15,200	15,250	14,600	580,268	8,791,060,200
25/12/2020	15,150	0.00 ■■	0.00	15,200	15,250	14,600	580,268	8,791,060,200
24/12/2020	15,200	-0.10 ▼	-0.66	15,300	15,500	14,400	483,779	7,353,440,800
23/12/2020	15,300	0.10 ▲	0.65	15,200	16,000	15,100	524,961	8,031,903,300
22/12/2020	15,200	0.30 ▲	1.97	14,900	15,400	14,700	595,644	9,053,788,800
21/12/2020	14,900	-0.30 ▼	-2.01	15,150	15,300	14,650	520,130	7,749,937,000
20/12/2020	15,150	0.20 ▲	1.32	15,000	15,250	14,900	498,209	7,547,866,350
18/12/2020	15,150	0.20 ▲	1.32	15,000	15,250	14,900	498,209	7,547,866,350
17/12/2020	15,000	0.30 ▲	2.00	14,750	15,500	14,700	596,014	8,940,210,000
16/12/2020	14,750	0.40 ▲	2.71	14,400	14,750	14,350	497,550	7,338,862,500
15/12/2020	14,400	-0.20 ▼	-1.39	14,550	14,600	14,150	585,730	8,434,512,000
14/12/2020	14,550	0.20 ▲	1.37	14,400	14,800	14,550	580,122	8,440,775,100
13/12/2020	14,400	0.70 ▲	4.86	13,700	14,400	13,650	539,045	7,762,248,000
11/12/2020	14,400	0.70 ▲	4.86	13,700	14,400	13,650	539,045	7,762,248,000
10/12/2020	13,700	-0.60 ▼	-4.38	14,250	14,300	13,600	895,046	12,262,130,200
09/12/2020	14,250	0.10 ▲	0.70	14,150	14,800	13,900	605,470	8,627,947,500
08/12/2020	14,150	0.20 ▲	1.41	13,950	14,300	13,650	546,867	7,738,168,050
07/12/2020	13,950	0.90 ▲	6.45	13,050	13,950	13,100	758,887	10,586,473,650
04/12/2020	12,350	0.05 ▲	0.40	12,350	12,500	12,250	3,151,170	38,916,949,500
03/12/2020	12,350	0.50 ▲	4.05	11,850	12,450	11,750	575,472	7,107,079,200
02/12/2020	11,850	-0.30 ▼	-2.53	12,100	12,200	11,750	423,394	5,017,218,900
01/12/2020	12,100	0.30 ▲	2.48	11,850	12,150	11,450	469,443	5,680,260,300
30/11/2020	12,200	0.10 ▲	0.82	12,100	12,700	12,150	6,933,330	84,586,626,000
27/11/2020	12,200	0.10 ▲	0.82	12,100	12,700	12,150	6,933,330	84,586,626,000
26/11/2020	12,100	0.75 ▲	6.20	11,350	12,100	10,800	6,692,890	80,983,969,000
25/11/2020	11,350	-0.35 ▼	-3.08	11,700	11,850	11,350	4,070,050	46,195,067,500
24/11/2020	11,700	-0.10 ▼	-0.85	11,800	12,100	11,350	5,825,610	68,159,637,000
23/11/2020	11,800	0.05 ▲	0.42	11,750	12,250	11,300	7,129,120	84,123,616,000
20/11/2020	11,750	-0.40 ▼	-3.40	12,200	12,050	11,650	653,986	7,684,335,500
19/11/2020	12,200	0.00 ■■	0.00	12,150	12,850	11,500	692,807	8,452,245,400
18/11/2020	12,150	0.75 ▲	6.17	11,400	12,150	11,600	11,281,990	137,076,178,500
17/11/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,950	849,002	9,678,622,800
16/11/2020	10,700	0.70 ▲	6.54	10,000	10,700	9,950	997,808	10,676,545,600
13/11/2020	10,000	0.20 ▲	2.00	9,840	10,300	9,900	394,922	3,949,220,000
12/11/2020	9,840	0.60 ▲	6.10	9,200	9,840	9,700	847,020	8,334,676,800
11/11/2020	9,200	0.60 ▲	6.52	8,600	9,200	8,570	854,342	7,859,946,400
10/11/2020	8,600	0.00 ■■	0.00	8,620	8,780	8,590	141,187	1,214,208,200
09/11/2020	8,620	0.30 ▲	3.48	8,330	8,640	8,340	263,322	2,269,835,640
06/11/2020	8,330	0.00 ■■	0.00	8,340	8,360	8,250	164,225	1,367,994,250
05/11/2020	8,340	-0.10 ▼	-1.20	8,460	8,500	8,300	170,476	1,421,769,840
04/11/2020	8,460	0.00 ■■	0.00	8,420	8,540	8,410	121,751	1,030,013,460
03/11/2020	8,420	0.00 ■■	0.00	8,420	8,570	8,400	151,155	1,272,725,100
02/11/2020	8,420	0.20 ▲	2.38	8,200	8,440	8,200	97,371	819,863,820
30/10/2020	8,200	-0.10 ▼	-1.22	8,300	8,500	8,200	248,337	2,036,363,400
29/10/2020	8,300	-0.20 ▼	-2.41	8,470	8,500	8,000	228,411	1,895,811,300
28/10/2020	8,470	-0.40 ▼	-4.72	8,830	8,850	8,420	340,521	2,884,212,870
27/10/2020	8,830	0.10 ▲	1.13	8,700	8,970	8,800	423,700	3,741,271,000
26/10/2020	8,700	0.00 ■■	0.00	8,690	8,800	8,680	279,916	2,435,269,200
25/10/2020	8,690	0.00 ■■	0.00	8,640	8,830	8,640	203,112	1,765,043,280
23/10/2020	8,690	0.00 ■■	0.00	8,640	8,830	8,640	203,112	1,765,043,280
22/10/2020	8,640	0.00 ■■	0.00	8,680	8,670	8,500	123,666	1,068,474,240
21/10/2020	8,680	-0.20 ▼	-2.30	8,860	8,960	8,660	216,743	1,881,329,240
20/10/2020	8,860	0.20 ▲	2.26	8,660	8,950	8,660	353,175	3,129,130,500
19/10/2020	8,660	0.10 ▲	1.15	8,560	8,670	8,560	201,472	1,744,747,520
18/10/2020	8,560	0.10 ▲	1.17	8,460	8,620	8,470	212,702	1,820,729,120
16/10/2020	8,560	0.10 ▲	1.17	8,460	8,620	8,470	212,702	1,820,729,120
15/10/2020	8,460	0.02 ▲	0.24	8,440	8,590	8,440	1,644,980	13,916,530,800
14/10/2020	8,440	-0.10 ▼	-1.18	8,560	8,560	8,400	197,097	1,663,498,680
13/10/2020	8,560	0.00 ■■	0.00	8,570	8,580	8,520	155,265	1,329,068,400
12/10/2020	8,570	-0.10 ▼	-1.17	8,650	8,750	8,500	260,205	2,229,956,850
11/10/2020	8,650	0.20 ▲	2.31	8,450	8,800	8,300	392,698	3,396,837,700
09/10/2020	8,650	0.20 ▲	2.31	8,450	8,800	8,300	392,698	3,396,837,700
08/10/2020	8,450	0.00 ■■	0.00	8,420	8,500	8,380	232,186	1,961,971,700
07/10/2020	8,420	0.20 ▲	2.38	8,270	8,620	8,250	416,153	3,504,008,260
06/10/2020	8,270	0.00 ■■	0.00	8,270	8,350	8,240	234,154	1,936,453,580
05/10/2020	8,270	0.00 ■■	0.00	8,250	8,400	8,250	284,737	2,354,774,990
04/10/2020	8,250	-0.10 ▼	-1.21	8,370	8,420	7,990	311,526	2,570,089,500
02/10/2020	8,250	-0.10 ▼	-1.21	8,370	8,420	7,990	311,526	2,570,089,500
01/10/2020	8,370	0.00 ■■	0.00	8,370	8,460	8,360	280,952	2,351,568,240
30/09/2020	8,370	0.00 ■■	0.00	8,340	8,450	8,020	272,115	2,277,602,550
29/09/2020	8,340	-0.20 ▼	-2.40	8,550	8,620	8,320	415,054	3,461,550,360
28/09/2020	8,550	0.20 ▲	2.34	8,390	8,580	8,400	317,825	2,717,403,750
25/09/2020	8,390	0.10 ▲	1.19	8,310	8,460	8,200	351,261	2,947,079,790
24/09/2020	8,310	0.30 ▲	3.61	8,000	8,470	7,950	471,626	3,919,212,060
23/09/2020	8,000	0.00 ■■	0.00	7,950	8,050	7,940	177,400	1,419,200,000
22/09/2020	7,950	-0.10 ▼	-1.26	8,010	8,060	7,930	308,222	2,450,364,900
21/09/2020	8,010	0.00 ■■	0.00	8,010	8,200	8,010	253,026	2,026,738,260
18/09/2020	8,010	0.10 ▲	1.25	7,950	8,050	7,940	240,436	1,925,892,360
17/09/2020	7,950	0.00 ■■	0.00	7,930	8,120	7,850	364,057	2,894,253,150
16/09/2020	7,930	0.00 ■■	0.00	7,930	7,980	7,880	229,917	1,823,241,810
15/09/2020	7,930	0.00 ■■	0.00	7,900	8,080	7,900	293,063	2,323,989,590
14/09/2020	7,900	0.30 ▲	3.80	7,650	7,940	7,700	326,804	2,581,751,600
11/09/2020	7,650	-0.10 ▼	-1.31	7,730	7,810	7,630	151,377	1,158,034,050
10/09/2020	7,730	-0.10 ▼	-1.29	7,790	7,850	7,730	147,274	1,138,428,020
09/09/2020	7,790	0.16 ▲	2.05	7,630	7,820	7,500	1,467,400	11,431,046,000
08/09/2020	7,630	0.10 ▲	1.31	7,540	7,690	7,540	146,100	1,114,743,000
07/09/2020	7,540	0.10 ▲	1.33	7,400	7,840	7,400	339,784	2,561,971,360
04/09/2020	7,400	-0.10 ▼	-1.35	7,500	7,460	7,320	133,006	984,244,400
03/09/2020	7,500	0.00 ■■	0.00	7,550	7,650	7,410	279,314	2,094,855,000
02/09/2020	7,550	0.10 ▲	1.32	7,470	7,620	7,410	212,041	1,600,909,550
01/09/2020	7,550	0.10 ▲	1.32	7,470	7,620	7,410	212,041	1,600,909,550
31/08/2020	7,470	0.00 ■■	0.00	7,500	7,640	7,440	187,022	1,397,054,340
28/08/2020	7,500	0.20 ▲	2.67	7,340	7,680	7,320	202,903	1,521,772,500
27/08/2020	7,340	-0.10 ▼	-1.36	7,400	7,410	7,300	116,399	854,368,660
26/08/2020	7,400	0.50 ▲	6.76	6,930	7,410	6,920	338,266	2,503,168,400
25/08/2020	6,930	0.00 ■■	0.00	6,930	7,010	6,920	112,941	782,681,130
24/08/2020	6,930	0.00 ■■	0.00	6,930	7,020	6,930	181,239	1,255,986,270
21/08/2020	6,930	0.10 ▲	1.44	6,850	6,930	6,800	91,902	636,880,860
20/08/2020	6,850	0.00 ■■	0.00	6,890	6,900	6,820	68,376	468,375,600
19/08/2020	6,890	0.00 ■■	0.00	6,920	6,980	6,890	94,865	653,619,850
18/08/2020	6,920	0.10 ▲	1.45	6,800	6,970	6,750	233,207	1,613,792,440
17/08/2020	6,800	0.10 ▲	1.47	6,660	6,800	6,660	39,115	265,982,000
14/08/2020	6,660	-0.10 ▼	-1.50	6,760	6,800	6,640	75,247	501,145,020
13/08/2020	6,760	0.00 ■■	0.00	6,800	6,830	6,750	100,808	681,462,080
12/08/2020	6,800	0.00 ■■	0.00	6,800	6,950	6,770	56,923	387,076,400
11/08/2020	6,800	-0.20 ▼	-2.94	7,000	7,100	6,660	183,481	1,247,670,800
10/08/2020	7,000	0.00 ■■	0.00	6,950	7,150	6,950	104,565	731,955,000
07/08/2020	6,950	0.10 ▲	1.44	6,870	7,070	6,800	99,271	689,933,450
06/08/2020	6,870	0.00 ■■	0.00	6,870	6,900	6,750	76,806	527,657,220
05/08/2020	6,870	0.40 ▲	5.82	6,500	6,870	6,500	136,021	934,464,270
04/08/2020	6,500	0.00 ■■	0.00	6,500	6,700	6,480	108,691	706,491,500
03/08/2020	6,500	0.30 ▲	4.62	6,190	6,550	6,200	146,915	954,947,500
31/07/2020	6,190	-0.10 ▼	-1.62	6,300	6,270	6,070	35,560	220,116,400
30/07/2020	6,300	0.10 ▲	1.59	6,240	6,400	6,240	38,031	239,595,300
29/07/2020	6,240	-0.20 ▼	-3.21	6,400	6,350	6,110	84,820	529,276,800
28/07/2020	6,400	0.30 ▲	4.69	6,100	6,400	5,750	115,666	740,262,400
27/07/2020	6,100	-0.50 ▼	-8.20	6,550	6,350	6,100	204,849	1,249,578,900
26/07/2020	6,550	-0.50 ▼	-7.63	7,040	7,050	6,550	264,684	1,733,680,200
24/07/2020	6,550	-0.50 ▼	-7.63	7,040	7,050	6,550	264,684	1,733,680,200
23/07/2020	7,040	-0.10 ▼	-1.42	7,110	7,130	7,000	58,785	413,846,400
22/07/2020	7,110	0.00 ■■	0.00	7,070	7,200	7,070	36,549	259,863,390
21/07/2020	7,070	0.00 ■■	0.00	7,110	7,150	6,950	86,287	610,049,090
20/07/2020	7,110	-0.10 ▼	-1.41	7,210	7,250	7,110	106,830	759,561,300
19/07/2020	7,210	0.00 ■■	0.00	7,200	7,250	7,170	67,291	485,168,110
17/07/2020	7,210	0.00 ■■	0.00	7,200	7,250	7,170	67,291	485,168,110
16/07/2020	7,200	0.00 ■■	0.00	7,250	7,300	7,200	61,554	443,188,800
15/07/2020	7,250	0.00 ■■	0.00	7,260	7,350	7,240	79,779	578,397,750
14/07/2020	7,260	-0.10 ▼	-1.38	7,320	7,350	7,250	50,756	368,488,560
13/07/2020	7,320	0.10 ▲	1.37	7,270	7,360	7,260	43,830	320,835,600
12/07/2020	7,270	-0.10 ▼	-1.38	7,350	7,380	7,240	92,992	676,051,840
10/07/2020	7,270	-0.10 ▼	-1.38	7,350	7,380	7,240	92,992	676,051,840
09/07/2020	7,350	0.00 ■■	0.00	7,350	7,450	7,340	91,817	674,854,950
08/07/2020	7,350	-0.10 ▼	-1.36	7,450	7,460	7,350	83,965	617,142,750
07/07/2020	7,450	0.10 ▲	1.34	7,320	7,520	7,400	184,010	1,370,874,500
06/07/2020	7,320	0.10 ▲	1.37	7,220	7,380	7,250	88,521	647,973,720
05/07/2020	7,220	0.00 ■■	0.00	7,220	7,250	7,190	70,674	510,266,280
03/07/2020	7,220	0.00 ■■	0.00	7,220	7,250	7,190	70,674	510,266,280
02/07/2020	7,220	0.00 ■■	0.00	7,250	7,350	7,200	87,369	630,804,180
01/07/2020	7,250	0.10 ▲	1.38	7,140	7,310	7,050	130,181	943,812,250
30/06/2020	7,140	-0.40 ▼	-5.60	7,580	7,770	7,100	167,711	1,197,456,540
29/06/2020	7,580	-0.30 ▼	-3.96	7,860	7,750	7,400	196,794	1,491,698,520
28/06/2020	7,860	-0.06 ▼	-0.76	7,920	7,990	7,840	2,072,560	16,290,321,600
26/06/2020	7,860	-0.06 ▼	-0.76	7,920	7,990	7,840	2,072,560	16,290,321,600
25/06/2020	7,920	0.20 ▲	2.53	7,770	8,000	7,580	240,759	1,906,811,280
24/06/2020	7,770	0.00 ■■	0.00	7,800	7,950	7,770	144,106	1,119,703,620
23/06/2020	7,800	-0.20 ▼	-2.56	7,960	8,000	7,780	253,935	1,980,693,000
22/06/2020	7,960	0.00 ■■	0.00	7,990	8,120	7,900	185,061	1,473,085,560
19/06/2020	7,990	0.20 ▲	2.50	7,830	8,070	7,900	123,377	985,782,230
18/06/2020	7,830	0.10 ▲	1.28	7,770	7,860	7,720	123,653	968,202,990
17/06/2020	7,770	0.04 ▲	0.51	7,770	8,000	7,700	1,815,950	14,109,931,500
16/06/2020	7,770	0.10 ▲	1.29	7,700	7,860	7,680	162,412	1,261,941,240
15/06/2020	7,700	-0.40 ▼	-5.19	8,110	8,200	7,700	258,687	1,991,889,900
14/06/2020	8,110	0.00 ■■	0.00	8,100	8,110	7,620	407,426	3,304,224,860
12/06/2020	8,110	0.00 ■■	0.00	8,100	8,110	7,620	407,426	3,304,224,860
11/06/2020	8,100	-0.30 ▼	-3.70	8,380	8,610	8,100	425,672	3,447,943,200
10/06/2020	8,380	0.00 ■■	0.00	8,400	8,410	8,250	362,491	3,037,674,580
09/06/2020	8,420	0.10 ▲	1.19	8,310	8,500	8,190	371,254	3,125,958,680
08/06/2020	8,310	0.30 ▲	3.61	8,030	8,370	8,190	426,142	3,541,240,020
06/06/2020	8,030	0.30 ▲	3.74	7,720	8,140	7,660	458,817	3,684,300,510
05/06/2020	8,030	0.30 ▲	3.74	7,720	8,140	7,660	458,817	3,684,300,510
04/06/2020	7,720	-0.10 ▼	-1.30	7,830	7,890	7,720	322,132	2,486,859,040
03/06/2020	7,830	0.00 ■■	0.00	7,860	7,870	7,720	234,303	1,834,592,490
02/06/2020	7,860	-0.10 ▼	-1.27	7,950	7,980	7,790	278,719	2,190,731,340
01/06/2020	7,950	0.30 ▲	3.77	7,680	7,980	7,700	376,772	2,995,337,400
31/05/2020	7,680	0.00 ■■	0.00	7,710	7,800	7,680	270,417	2,076,802,560
29/05/2020	7,680	0.00 ■■	0.00	7,710	7,800	7,680	270,417	2,076,802,560
28/05/2020	7,710	0.00 ■■	0.00	7,720	7,820	7,700	248,830	1,918,479,300
27/05/2020	7,720	0.00 ■■	0.00	7,730	7,820	7,680	444,562	3,432,018,640
26/05/2020	7,730	0.00 ■■	0.00	7,700	7,900	7,660	269,116	2,080,266,680
25/05/2020	7,700	0.30 ▲	3.90	7,440	7,910	7,570	402,560	3,099,712,000
24/05/2020	7,440	0.30 ▲	4.03	7,140	7,460	7,250	550,861	4,098,405,840
22/05/2020	7,440	0.30 ▲	4.03	7,140	7,460	7,250	550,861	4,098,405,840
21/05/2020	7,140	0.00 ■■	0.00	7,170	7,240	7,100	172,889	1,234,427,460
20/05/2020	7,170	-0.10 ▼	-1.39	7,290	7,300	7,000	115,293	826,650,810
19/05/2020	7,290	0.00 ■■	0.00	7,260	7,510	7,280	270,360	1,970,924,400
18/05/2020	7,260	0.30 ▲	4.13	7,000	7,380	6,850	288,038	2,091,155,880
17/05/2020	7,000	-0.30 ▼	-4.29	7,250	7,270	6,900	239,107	1,673,749,000
15/05/2020	7,000	-0.30 ▼	-4.29	7,250	7,270	6,900	239,107	1,673,749,000
14/05/2020	7,250	0.00 ■■	0.00	7,270	7,510	7,150	152,607	1,106,400,750
13/05/2020	7,270	0.40 ▲	5.50	6,850	7,320	6,850	427,073	3,104,820,710
12/05/2020	6,850	0.20 ▲	2.92	6,650	6,880	6,530	306,449	2,099,175,650
11/05/2020	6,650	0.00 ■■	0.00	6,660	6,900	6,550	137,679	915,565,350
10/05/2020	6,660	-0.10 ▼	-1.50	6,770	6,830	6,660	200,929	1,338,187,140
08/05/2020	6,660	-0.10 ▼	-1.50	6,770	6,830	6,660	200,929	1,338,187,140
07/05/2020	6,770	0.10 ▲	1.48	6,650	6,830	6,660	203,501	1,377,701,770
06/05/2020	6,650	0.10 ▲	1.50	6,550	6,670	6,530	164,347	1,092,907,550
05/05/2020	6,550	0.00 ■■	0.00	6,550	6,900	6,530	122,655	803,390,250
04/05/2020	6,550	0.10 ▲	1.53	6,470	6,640	6,400	234,278	1,534,520,900
01/05/2020	6,470	-0.10 ▼	-1.55	6,600	6,500	6,320	175,734	1,136,998,980
30/04/2020	6,470	-0.10 ▼	-1.55	6,600	6,500	6,320	175,734	1,136,998,980
29/04/2020	6,470	-0.10 ▼	-1.55	6,600	6,500	6,320	175,734	1,136,998,980
28/04/2020	6,600	-0.10 ▼	-1.52	6,660	6,800	6,400	126,379	834,101,400
27/04/2020	6,660	0.40 ▲	6.01	6,230	6,660	6,500	294,318	1,960,157,880
26/04/2020	6,230	0.40 ▲	6.42	5,830	6,230	5,850	302,925	1,887,222,750
24/04/2020	6,230	0.40 ▲	6.42	5,830	6,230	5,850	302,925	1,887,222,750
23/04/2020	5,830	0.20 ▲	3.43	5,650	6,030	5,790	76,902	448,338,660
22/04/2020	5,650	0.30 ▲	5.31	5,320	5,690	5,210	132,009	745,850,850
21/04/2020	5,320	-0.40 ▼	-7.52	5,670	5,550	5,310	96,969	515,875,080
20/04/2020	5,670	-0.10 ▼	-1.76	5,740	5,830	5,340	76,702	434,900,340
19/04/2020	5,740	0.00 ■■	0.00	5,720	5,840	5,680	93,447	536,385,780
17/04/2020	5,740	0.00 ■■	0.00	5,720	5,840	5,680	93,447	536,385,780
16/04/2020	5,720	0.10 ▲	1.75	5,620	5,850	5,500	65,039	372,023,080
15/04/2020	5,620	0.10 ▲	1.78	5,500	5,750	5,600	93,929	527,880,980
14/04/2020	5,500	0.30 ▲	5.45	5,200	5,560	5,140	115,279	634,034,500
13/04/2020	5,200	0.00 ■■	0.00	5,200	5,300	5,030	44,451	231,145,200
12/04/2020	5,200	-0.10 ▼	-1.92	5,270	5,360	5,000	49,855	259,246,000
10/04/2020	5,200	-0.10 ▼	-1.92	5,270	5,360	5,000	49,855	259,246,000
09/04/2020	5,270	0.10 ▲	1.90	5,150	5,400	5,110	54,517	287,304,590
08/04/2020	5,150	0.00 ■■	0.00	5,140	5,180	4,950	95,683	492,767,450
07/04/2020	5,140	0.00 ■■	0.00	5,170	5,400	5,130	53,915	277,123,100
06/04/2020	5,170	0.30 ▲	5.80	4,840	5,170	4,900	222,977	1,152,791,090
03/04/2020	4,840	0.20 ▲	4.13	4,620	4,900	4,640	58,370	282,510,800
02/04/2020	4,620	0.20 ▲	4.33	4,400	4,700	4,380	92,239	426,144,180
01/04/2020	4,620	0.20 ▲	4.33	4,400	4,700	4,380	92,239	426,144,180
31/03/2020	4,400	-0.30 ▼	-6.82	4,700	4,870	4,400	55,498	244,191,200
30/03/2020	4,700	-0.20 ▼	-4.26	4,900	4,900	4,600	60,885	286,159,500
29/03/2020	4,900	0.00 ■■	0.00	4,900	5,200	4,760	41,822	204,927,800
27/03/2020	4,900	0.00 ■■	0.00	4,900	5,200	4,760	41,822	204,927,800
26/03/2020	4,900	0.30 ▲	6.12	4,620	4,940	4,690	125,151	613,239,900
25/03/2020	4,620	-0.20 ▼	-4.33	4,830	4,900	4,550	214,021	988,777,020
24/03/2020	4,830	-0.40 ▼	-8.28	5,190	4,900	4,830	190,030	917,844,900
23/03/2020	5,190	-0.40 ▼	-7.71	5,580	5,500	5,190	115,003	596,865,570
22/03/2020	5,580	-0.40 ▼	-7.17	6,000	5,990	5,580	232,787	1,298,951,460
20/03/2020	5,580	-0.40 ▼	-7.17	6,000	5,990	5,580	232,787	1,298,951,460
19/03/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,930	44,183	265,098,000
18/03/2020	6,000	-0.10 ▼	-1.67	6,100	6,510	6,000	186,721	1,120,326,000
17/03/2020	6,100	0.10 ▲	1.64	6,030	6,150	5,650	15,687	95,690,700
16/03/2020	6,030	-0.15 ▼	-2.49	6,180	6,190	6,000	654,660	3,947,599,800
14/03/2020	6,180	-0.30 ▼	-4.85	6,480	6,470	6,030	2,303,650	14,236,557,000
13/03/2020	6,180	-0.30 ▼	-4.85	6,480	6,470	6,030	2,303,650	14,236,557,000
12/03/2020	6,480	-0.48 ▼	-7.41	6,960	6,640	6,480	758,250	4,913,460,000
11/03/2020	6,960	-0.42 ▼	-6.03	7,380	7,450	6,900	621,580	4,326,196,800
10/03/2020	7,380	-0.20 ▼	-2.71	7,540	7,500	7,020	49,910	368,335,800
09/03/2020	7,540	-0.60 ▼	-7.96	8,100	7,650	7,540	64,314	484,927,560
07/03/2020	8,100	-0.20 ▼	-2.47	8,250	8,250	8,100	52,056	421,653,600
06/03/2020	8,100	-0.20 ▼	-2.47	8,250	8,250	8,100	52,056	421,653,600
05/03/2020	8,250	0.00 ■■	0.00	8,220	8,350	8,250	65,819	543,006,750
04/03/2020	8,220	-0.10 ▼	-1.22	8,290	8,300	8,220	88,141	724,519,020
03/03/2020	8,290	0.00 ■■	0.00	8,290	8,450	8,280	73,287	607,549,230
02/03/2020	8,290	0.00 ■■	0.00	8,290	8,350	8,180	73,149	606,405,210
28/02/2020	8,290	-0.20 ▼	-2.41	8,510	8,510	8,260	52,054	431,527,660
27/02/2020	8,510	0.10 ▲	1.18	8,390	8,540	8,260	120,742	1,027,514,420
26/02/2020	8,390	-0.20 ▼	-2.38	8,570	8,570	8,360	38,270	321,085,300
25/02/2020	8,570	0.00 ■■	0.00	8,570	8,630	8,360	65,298	559,603,860
24/02/2020	8,570	-0.20 ▼	-2.33	8,800	8,790	8,360	54,149	464,056,930
21/02/2020	8,800	0.10 ▲	1.14	8,680	9,020	8,690	40,713	358,274,400
20/02/2020	8,680	0.60 ▲	6.91	8,120	8,680	8,120	186,143	1,615,721,240
19/02/2020	8,120	0.00 ■■	0.00	8,130	8,300	8,120	32,165	261,179,800
18/02/2020	8,130	0.00 ■■	0.00	8,130	8,190	8,040	82,315	669,220,950
17/02/2020	8,130	0.00 ■■	0.00	8,160	8,300	8,050	33,568	272,907,840
15/02/2020	8,160	0.00 ■■	0.00	8,170	8,230	8,070	11,539	94,158,240
14/02/2020	8,160	0.00 ■■	0.00	8,170	8,230	8,070	11,539	94,158,240
13/02/2020	8,170	0.00 ■■	0.00	8,140	8,250	8,030	16,621	135,793,570
12/02/2020	8,140	0.10 ▲	1.23	8,030	8,260	8,030	22,895	186,365,300
11/02/2020	8,030	-0.10 ▼	-1.25	8,150	8,400	8,030	20,438	164,117,140
10/02/2020	8,150	0.10 ▲	1.23	8,030	8,220	7,900	60,801	495,528,150
09/02/2020	8,030	-0.10 ▼	-1.25	8,170	8,280	7,970	22,401	179,880,030
07/02/2020	8,030	-0.10 ▼	-1.25	8,170	8,280	7,970	22,401	179,880,030
06/02/2020	8,170	0.40 ▲	4.90	7,800	8,250	7,840	39,837	325,468,290
05/02/2020	7,800	-0.10 ▼	-1.28	7,900	8,200	7,800	30,788	240,146,400
04/02/2020	7,900	0.00 ■■	0.00	7,920	8,190	7,780	53,133	419,750,700
03/02/2020	7,920	-0.40 ▼	-5.05	8,340	8,300	7,760	78,317	620,270,640
02/02/2020	8,340	-0.50 ▼	-6.00	8,840	8,770	8,340	90,354	753,552,360
31/01/2020	8,340	-0.50 ▼	-6.00	8,840	8,770	8,340	90,354	753,552,360
30/01/2020	8,840	-0.70 ▼	-7.92	9,500	9,800	8,840	81,454	720,053,360
29/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
28/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
27/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
26/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
24/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
23/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
22/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
21/01/2020	9,200	-0.01 ▼	-0.11	9,210	9,210	8,570	702,530	6,463,276,000
20/01/2020	9,210	-0.69 ▼	-7.49	9,900	9,890	9,210	2,003,870	18,455,642,700
17/01/2020	9,900	0.03 ▲	0.30	9,900	10,000	9,680	719,550	7,123,545,000
16/01/2020	9,900	0.40 ▲	4.04	9,500	10,000	9,500	553,840	5,483,016,000
15/01/2020	9,500	0.55 ▲	5.79	8,950	9,500	8,950	1,023,240	9,720,780,000
14/01/2020	8,750	-0.02 ▼	-0.23	8,750	8,800	8,620	414,480	3,626,700,000
13/01/2020	8,750	-0.20 ▼	-2.29	8,950	9,050	8,600	110,616	967,890,000
10/01/2020	8,950	0.50 ▲	5.59	8,450	9,000	8,610	119,452	1,069,095,400
09/01/2020	8,450	0.50 ▲	5.92	7,920	8,450	8,000	174,626	1,475,589,700
08/01/2020	7,920	0.20 ▲	2.53	7,730	7,930	7,460	110,534	875,429,280
07/01/2020	7,730	0.00 ■■	0.00	7,730	7,780	7,650	128,204	991,016,920
06/01/2020	7,730	0.10 ▲	1.29	7,590	7,790	7,410	48,023	371,217,790
03/01/2020	7,590	0.20 ▲	2.64	7,380	7,710	7,550	85,356	647,852,040
02/01/2020	7,380	0.50 ▲	6.78	6,900	7,380	6,800	104,174	768,804,120
31/12/2019	6,900	0.00 ■■	0.00	6,900	6,950	6,880	38,865	268,168,500
30/12/2019	6,900	0.10 ▲	1.45	6,840	7,000	6,800	37,222	256,831,800
28/12/2019	6,840	0.10 ▲	1.46	6,780	6,880	6,790	28,007	191,567,880
27/12/2019	6,840	0.10 ▲	1.46	6,780	6,880	6,790	28,007	191,567,880
26/12/2019	6,780	0.10 ▲	1.47	6,720	7,000	6,670	32,291	218,932,980
25/12/2019	6,720	0.10 ▲	1.49	6,660	6,790	6,660	15,355	103,185,600
24/12/2019	6,660	0.00 ■■	0.00	6,670	6,770	6,560	63,530	423,109,800
23/12/2019	6,670	-0.10 ▼	-1.50	6,800	6,900	6,670	125,151	834,757,170
21/12/2019	6,800	0.03 ▲	0.44	6,770	6,990	6,770	478,280	3,252,304,000
20/12/2019	6,800	0.03 ▲	0.44	6,770	6,990	6,770	478,280	3,252,304,000
19/12/2019	6,770	0.00 ■■	0.00	6,750	6,840	6,710	32,815	222,157,550
18/12/2019	6,750	0.00 ■■	0.00	6,750	6,890	6,550	74,797	504,879,750
17/12/2019	6,750	-0.20 ▼	-2.96	6,990	6,990	6,710	146,428	988,389,000
16/12/2019	6,990	-0.10 ▼	-1.43	7,110	7,110	6,970	111,427	778,874,730
14/12/2019	7,110	0.10 ▲	1.41	6,990	7,120	7,000	121,557	864,270,270
13/12/2019	7,110	0.10 ▲	1.41	6,990	7,120	7,000	121,557	864,270,270
12/12/2019	6,990	0.00 ■■	0.00	7,000	7,020	6,920	51,461	359,712,390
11/12/2019	7,000	0.10 ▲	1.43	6,890	7,050	6,930	117,572	823,004,000
10/12/2019	6,890	0.40 ▲	5.81	6,500	6,890	6,570	110,028	758,092,920
09/12/2019	6,500	0.20 ▲	3.08	6,290	6,550	6,290	60,975	396,337,500
07/12/2019	6,290	0.10 ▲	1.59	6,200	6,300	6,110	9,095	57,207,550
06/12/2019	6,290	0.10 ▲	1.59	6,200	6,300	6,110	9,095	57,207,550
05/12/2019	6,200	0.00 ■■	0.00	6,220	6,350	6,170	6,335	39,277,000
04/12/2019	6,220	0.00 ■■	0.00	6,200	6,300	6,200	18,875	117,402,500
03/12/2019	6,200	0.10 ▲	1.61	6,100	6,350	6,120	16,329	101,239,800
02/12/2019	6,100	0.00 ■■	0.00	6,060	6,100	6,050	28,323	172,770,300
29/11/2019	6,060	0.00 ■■	0.00	6,080	6,160	6,030	4,193	25,409,580
28/11/2019	6,080	-0.10 ▼	-1.64	6,180	6,200	6,080	21,800	132,544,000
27/11/2019	6,180	0.10 ▲	1.62	6,060	6,180	6,080	41,043	253,645,740
26/11/2019	6,060	0.00 ■■	0.00	6,100	6,140	6,000	32,241	195,380,460
25/11/2019	6,100	0.00 ■■	0.00	6,090	6,110	6,050	38,520	234,972,000
23/11/2019	6,090	-0.10 ▼	-1.64	6,180	6,200	6,090	88,013	535,999,170
22/11/2019	6,090	-0.10 ▼	-1.64	6,180	6,200	6,090	88,013	535,999,170
21/11/2019	6,180	0.00 ■■	0.00	6,210	6,240	6,180	53,888	333,027,840
20/11/2019	6,210	0.00 ■■	0.00	6,240	6,320	6,200	61,614	382,622,940
19/11/2019	6,240	0.00 ■■	0.00	6,240	6,350	6,220	51,562	321,746,880
18/11/2019	6,240	0.00 ■■	0.00	6,230	6,290	6,200	75,011	468,068,640
15/11/2019	6,230	-0.10 ▼	-1.61	6,300	6,350	6,150	45,608	284,137,840
14/11/2019	6,300	0.00 ■■	0.00	6,320	6,400	6,300	35,796	225,514,800
13/11/2019	6,320	-0.10 ▼	-1.58	6,410	6,440	6,230	39,034	246,694,880
12/11/2019	6,410	0.10 ▲	1.56	6,350	6,440	6,350	56,475	362,004,750
11/11/2019	6,350	0.00 ■■	0.00	6,370	6,400	6,300	20,708	131,495,800
09/11/2019	6,370	0.10 ▲	1.57	6,300	6,390	6,300	30,181	192,252,970
08/11/2019	6,370	0.10 ▲	1.57	6,300	6,390	6,300	30,181	192,252,970
07/11/2019	6,300	0.00 ■■	0.00	6,270	6,340	6,280	29,025	182,857,500
06/11/2019	6,270	0.20 ▲	3.19	6,060	6,280	6,050	23,224	145,614,480
05/11/2019	6,060	0.00 ■■	0.00	6,060	6,100	6,050	66,390	402,323,400
04/11/2019	6,060	0.00 ■■	0.00	6,050	6,080	6,030	14,446	87,542,760
01/11/2019	6,060	0.00 ■■	0.00	6,050	6,080	6,030	14,446	87,542,760
31/10/2019	6,050	0.00 ■■	0.00	6,060	6,190	6,050	42,678	258,201,900
30/10/2019	6,060	0.00 ■■	0.00	6,080	6,080	6,000	21,458	130,035,480
29/10/2019	6,080	-0.10 ▼	-1.64	6,160	6,200	6,080	17,557	106,746,560
28/10/2019	6,160	0.10 ▲	1.62	6,100	6,250	6,120	12,127	74,702,320
26/10/2019	6,100	0.00 ■■	0.00	6,120	6,150	6,100	5,218	31,829,800
25/10/2019	6,100	0.00 ■■	0.00	6,120	6,150	6,100	5,218	31,829,800
24/10/2019	6,120	0.00 ■■	0.00	6,070	6,150	6,080	20,348	124,529,760
23/10/2019	6,070	0.10 ▲	1.65	6,000	6,300	6,000	13,310	80,791,700
22/10/2019	6,000	0.20 ▲	3.33	5,800	6,090	5,800	7,586	45,516,000
21/10/2019	5,800	0.00 ■■	0.00	5,840	5,840	5,650	16,908	98,066,400
18/10/2019	5,840	0.00 ■■	0.00	5,840	5,880	5,830	16,949	98,982,160
17/10/2019	5,840	0.00 ■■	0.00	5,830	5,850	5,780	23,966	139,961,440
16/10/2019	5,830	0.00 ■■	0.00	5,790	5,840	5,790	31,461	183,417,630
15/10/2019	5,790	0.00 ■■	0.00	5,800	5,850	5,780	8,934	51,727,860
14/10/2019	5,800	0.00 ■■	0.00	5,800	5,870	5,770	14,652	84,981,600
11/10/2019	5,800	0.00 ■■	0.00	5,820	5,900	5,790	51,223	297,093,400
10/10/2019	5,820	0.00 ■■	0.00	5,830	5,900	5,770	25,059	145,843,380
09/10/2019	5,830	0.00 ■■	0.00	5,830	5,890	5,800	45,542	265,509,860
08/10/2019	5,830	0.00 ■■	0.00	5,830	5,900	5,760	48,075	280,277,250
07/10/2019	5,830	0.10 ▲	1.72	5,750	5,840	5,750	46,581	271,567,230
04/10/2019	5,750	0.00 ■■	0.00	5,750	5,900	5,750	46,955	269,991,250
03/10/2019	5,750	0.10 ▲	1.74	5,620	5,780	5,620	80,639	463,674,250
02/10/2019	5,620	0.00 ■■	0.00	5,590	5,680	5,590	11,468	64,450,160
01/10/2019	5,590	0.00 ■■	0.00	5,580	5,650	5,570	11,871	66,358,890
30/09/2019	5,580	0.00 ■■	0.00	5,620	5,640	5,550	31,661	176,668,380
27/09/2019	5,620	-0.10 ▼	-1.78	5,690	5,720	5,600	32,333	181,711,460
26/09/2019	5,690	0.00 ■■	0.00	5,670	5,730	5,600	11,452	65,161,880
25/09/2019	5,670	-0.10 ▼	-1.76	5,750	5,800	5,660	16,704	94,711,680
24/09/2019	5,750	0.00 ■■	0.00	5,760	5,800	5,750	10,544	60,628,000
23/09/2019	5,760	0.00 ■■	0.00	5,800	5,890	5,760	13,923	80,196,480
20/09/2019	5,800	0.10 ▲	1.72	5,730	5,900	5,730	32,831	190,419,800
19/09/2019	5,730	0.00 ■■	0.00	5,730	5,770	5,710	15,741	90,195,930
18/09/2019	5,730	0.00 ■■	0.00	5,700	5,750	5,690	38,800	222,324,000
17/09/2019	5,700	-0.10 ▼	-1.75	5,780	5,780	5,690	17,436	99,385,200
16/09/2019	5,780	0.00 ■■	0.00	5,790	5,840	5,700	16,319	94,323,820
13/09/2019	5,790	0.00 ■■	0.00	5,790	5,800	5,700	14,238	82,438,020
12/09/2019	5,790	0.10 ▲	1.73	5,730	5,790	5,730	17,953	103,947,870
11/09/2019	5,730	0.00 ■■	0.00	5,750	5,880	5,700	36,868	211,253,640
10/09/2019	5,960	-0.01 ▼	-0.17	5,970	5,970	5,700	38,610	230,115,600
09/09/2019	5,970	-0.10 ▼	-1.68	6,030	6,060	5,970	17,717	105,770,490
06/09/2019	6,030	0.00 ■■	0.00	6,030	6,140	6,020	2,042	12,313,260
05/09/2019	6,030	0.00 ■■	0.00	6,060	6,120	6,030	29,119	175,587,570
04/09/2019	6,060	-0.10 ▼	-1.65	6,150	6,170	6,050	52,367	317,344,020
03/09/2019	6,150	-0.10 ▼	-1.63	6,280	6,300	6,150	18,539	114,014,850
30/08/2019	6,280	0.00 ■■	0.00	6,260	6,320	6,250	16,997	106,741,160
29/08/2019	6,260	0.00 ■■	0.00	6,260	6,390	6,230	33,023	206,723,980
28/08/2019	6,260	-0.20 ▼	-3.19	6,410	6,430	6,260	38,500	241,010,000
27/08/2019	6,410	0.00 ■■	0.00	6,400	6,490	6,370	11,144	71,433,040
26/08/2019	6,400	-0.10 ▼	-1.56	6,500	6,460	6,380	17,448	111,667,200
23/08/2019	6,500	-0.20 ▼	-3.08	6,650	6,740	6,500	15,960	103,740,000
22/08/2019	6,650	0.20 ▲	3.01	6,430	6,740	6,400	64,792	430,866,800
21/08/2019	6,430	0.10 ▲	1.56	6,300	6,450	6,300	12,237	78,683,910
20/08/2019	6,300	0.00 ■■	0.00	6,270	6,390	6,270	19,923	125,514,900
19/08/2019	6,270	-0.10 ▼	-1.59	6,360	6,450	6,260	42,485	266,380,950
16/08/2019	6,360	-0.10 ▼	-1.57	6,470	6,520	6,360	24,803	157,747,080
15/08/2019	6,470	0.00 ■■	0.00	6,500	6,600	6,470	24,355	157,576,850
14/08/2019	6,500	0.10 ▲	1.54	6,420	6,750	6,420	72,826	473,369,000
13/08/2019	6,420	0.10 ▲	1.56	6,350	6,450	6,350	55,602	356,964,840
12/08/2019	6,350	0.10 ▲	1.57	6,200	6,400	6,250	15,644	99,339,400
09/08/2019	6,200	0.10 ▲	1.61	6,110	6,450	6,100	20,201	125,246,200
08/08/2019	6,110	0.00 ■■	0.00	6,100	6,140	6,100	20,920	127,821,200
07/08/2019	6,100	0.00 ■■	0.00	6,110	6,180	6,090	54,385	331,748,500
06/08/2019	6,110	0.00 ■■	0.00	6,100	6,120	6,090	31,052	189,727,720
05/08/2019	6,100	0.00 ■■	0.00	6,100	6,140	6,100	49,137	299,735,700
02/08/2019	6,100	0.00 ■■	0.00	6,140	6,140	6,080	10,329	63,006,900
01/08/2019	6,140	0.10 ▲	1.63	6,080	6,190	6,070	50,675	311,144,500
31/07/2019	6,080	0.00 ■■	0.00	6,050	6,130	6,050	14,635	88,980,800
30/07/2019	6,050	0.00 ■■	0.00	6,100	6,160	5,910	49,805	301,320,250
29/07/2019	6,100	0.00 ■■	0.00	6,100	6,180	6,080	37,258	227,273,800
26/07/2019	6,100	0.00 ■■	0.00	6,080	6,180	6,100	23,760	144,936,000
25/07/2019	6,080	0.00 ■■	0.00	6,060	6,290	6,080	58,799	357,497,920
24/07/2019	6,060	-0.10 ▼	-1.65	6,110	6,140	6,060	8,344	50,564,640
23/07/2019	6,110	0.00 ■■	0.00	6,080	6,150	6,080	9,189	56,144,790
22/07/2019	6,080	-0.10 ▼	-1.64	6,170	6,200	6,080	15,507	94,282,560
19/07/2019	6,170	0.00 ■■	0.00	6,200	6,250	6,150	11,813	72,886,210
18/07/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,180	12,623	78,262,600
17/07/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,190	7,175	44,485,000
16/07/2019	6,200	0.00 ■■	0.00	6,220	6,280	6,200	17,724	109,888,800
15/07/2019	6,220	0.00 ■■	0.00	6,220	6,260	6,180	48,353	300,755,660
12/07/2019	6,220	-0.10 ▼	-1.61	6,300	6,310	6,220	45,625	283,787,500
11/07/2019	6,300	0.00 ■■	0.00	6,340	6,400	6,200	27,557	173,609,100
10/07/2019	6,340	0.00 ■■	0.00	6,340	6,450	6,270	36,782	233,197,880
09/07/2019	6,340	0.10 ▲	1.58	6,260	6,480	6,260	37,084	235,112,560
08/07/2019	6,260	0.00 ■■	0.00	6,260	6,500	6,260	140,465	879,310,900
05/07/2019	6,260	0.10 ▲	1.60	6,180	6,260	6,180	61,847	387,162,220
04/07/2019	6,180	0.00 ■■	0.00	6,150	6,390	6,150	105,762	653,609,160
03/07/2019	6,150	-0.10 ▼	-1.63	6,250	6,250	6,150	5,684	34,956,600
02/07/2019	6,250	0.00 ■■	0.00	6,250	6,270	6,220	3,658	22,862,500
01/07/2019	6,250	-0.10 ▼	-1.60	6,360	6,380	6,250	11,329	70,806,250
28/06/2019	6,360	0.20 ▲	3.14	6,200	6,390	6,200	13,463	85,624,680
27/06/2019	6,200	-0.20 ▼	-3.23	6,400	6,380	6,200	7,709	47,795,800
26/06/2019	6,400	0.00 ■■	0.00	6,410	6,410	6,340	6,878	44,019,200
25/06/2019	6,410	0.20 ▲	3.12	6,240	6,420	6,240	11,088	71,074,080
24/06/2019	6,240	0.00 ■■	0.00	6,280	6,330	6,220	9,952	62,100,480
21/06/2019	6,280	-0.20 ▼	-3.18	6,470	6,460	6,170	19,980	125,474,400
20/06/2019	6,470	0.10 ▲	1.55	6,400	6,630	6,470	18,697	120,969,590
19/06/2019	6,400	0.30 ▲	4.69	6,100	6,500	6,170	29,981	191,878,400
18/06/2019	6,100	0.00 ■■	0.00	6,120	6,120	6,080	11,214	68,405,400
17/06/2019	6,120	0.00 ■■	0.00	6,140	6,160	6,050	4,479	27,411,480
16/06/2019	6,140	0.00 ■■	0.00	6,180	6,210	6,140	7,888	48,432,320
14/06/2019	6,140	0.00 ■■	0.00	6,180	6,210	6,140	7,888	48,432,320
13/06/2019	6,180	-0.10 ▼	-1.62	6,250	6,260	6,180	8,870	54,816,600
11/06/2019	6,270	0.00 ■■	0.00	6,220	6,300	6,240	6,176	38,723,520
10/06/2019	6,220	0.10 ▲	1.61	6,120	6,250	6,170	16,468	102,430,960
09/06/2019	6,120	0.00 ■■	0.00	6,130	6,150	6,100	2,414	14,773,680
07/06/2019	6,120	0.00 ■■	0.00	6,130	6,150	6,100	2,414	14,773,680
06/06/2019	6,130	0.00 ■■	0.00	6,140	6,200	6,080	5,393	33,059,090
05/06/2019	6,140	0.10 ▲	1.63	6,060	6,240	6,060	9,756	59,901,840
04/06/2019	6,060	0.00 ■■	0.00	6,050	6,230	6,050	11,478	69,556,680
03/06/2019	6,050	-0.10 ▼	-1.65	6,190	6,270	6,050	9,725	58,836,250
02/06/2019	6,190	-0.10 ▼	-1.62	6,260	6,280	6,190	13,952	86,362,880
31/05/2019	6,190	-0.10 ▼	-1.62	6,260	6,280	6,190	13,952	86,362,880
30/05/2019	6,260	0.00 ■■	0.00	6,300	6,310	6,180	10,061	62,981,860
29/05/2019	6,300	0.10 ▲	1.59	6,180	6,300	6,150	7,564	47,653,200
28/05/2019	6,180	0.10 ▲	1.62	6,030	6,300	6,100	28,568	176,550,240
27/05/2019	6,030	-0.30 ▼	-4.98	6,310	6,390	6,030	28,860	174,025,800
26/05/2019	6,310	0.00 ■■	0.00	6,300	6,330	6,230	19,051	120,211,810
24/05/2019	6,310	0.00 ■■	0.00	6,300	6,330	6,230	19,051	120,211,810
23/05/2019	6,300	-0.10 ▼	-1.59	6,400	6,360	6,250	17,326	109,153,800
22/05/2019	6,400	0.20 ▲	3.13	6,250	6,490	6,260	22,150	141,760,000
21/05/2019	6,250	-0.10 ▼	-1.60	6,310	6,300	6,230	6,312	39,450,000
20/05/2019	6,310	0.00 ■■	0.00	6,320	6,320	6,200	10,711	67,586,410
19/05/2019	6,320	0.00 ■■	0.00	6,310	6,400	6,210	7,935	50,149,200
17/05/2019	6,320	0.00 ■■	0.00	6,310	6,400	6,210	7,935	50,149,200
16/05/2019	6,310	0.00 ■■	0.00	6,300	6,450	6,260	22,131	139,646,610
15/05/2019	6,300	0.00 ■■	0.00	6,300	6,320	6,240	10,408	65,570,400
14/05/2019	6,300	0.10 ▲	1.59	6,210	6,310	6,160	8,546	53,839,800
13/05/2019	6,210	0.00 ■■	0.00	6,180	6,280	6,100	34,202	212,394,420
12/05/2019	6,180	0.00 ■■	0.00	6,150	6,180	6,130	5,750	35,535,000
10/05/2019	6,180	0.00 ■■	0.00	6,150	6,180	6,130	5,750	35,535,000
09/05/2019	6,150	0.00 ■■	0.00	6,130	6,180	6,090	6,697	41,186,550
08/05/2019	6,130	0.00 ■■	0.00	6,100	6,190	6,040	14,808	90,773,040
07/05/2019	6,100	-0.20 ▼	-3.28	6,250	6,300	6,100	24,372	148,669,200
06/05/2019	6,250	-0.30 ▼	-4.80	6,550	6,450	6,250	28,545	178,406,250
05/05/2019	6,550	0.00 ■■	0.00	6,560	6,630	6,430	18,684	122,380,200
03/05/2019	6,550	0.00 ■■	0.00	6,560	6,630	6,430	18,684	122,380,200
02/05/2019	6,560	-0.20 ▼	-3.05	6,760	6,560	6,310	85,976	564,002,560
01/05/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
30/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
29/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
28/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
26/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
25/04/2019	6,700	-0.10 ▼	-1.49	6,770	6,790	6,700	11,451	76,721,700
24/04/2019	6,770	0.10 ▲	1.48	6,660	6,770	6,670	18,842	127,560,340
23/04/2019	6,660	0.00 ■■	0.00	6,660	6,800	6,650	21,016	139,966,560
22/04/2019	6,660	-0.10 ▼	-1.50	6,800	6,980	6,650	27,126	180,659,160
21/04/2019	6,800	0.10 ▲	1.47	6,720	6,980	6,700	45,108	306,734,400
19/04/2019	6,800	0.10 ▲	1.47	6,720	6,980	6,700	45,108	306,734,400
18/04/2019	6,720	-0.10 ▼	-1.49	6,830	6,800	6,530	60,819	408,703,680
17/04/2019	6,830	-0.40 ▼	-5.86	7,210	7,290	6,800	52,689	359,865,870
16/04/2019	7,210	-0.20 ▼	-2.77	7,390	7,400	7,190	26,240	189,190,400
15/04/2019	7,390	-0.10 ▼	-1.35	7,450	7,450	7,360	22,353	165,188,670
12/04/2019	7,390	-0.10 ▼	-1.35	7,450	7,450	7,360	22,353	165,188,670
11/04/2019	7,450	0.20 ▲	2.68	7,300	7,450	7,270	32,545	242,460,250
10/04/2019	7,300	0.00 ■■	0.00	7,300	7,380	7,200	37,001	270,107,300
09/04/2019	7,300	-0.30 ▼	-4.11	7,620	7,700	7,100	73,421	535,973,300
08/04/2019	7,620	0.00 ■■	0.00	7,600	7,850	7,600	58,659	446,981,580
05/04/2019	7,600	-0.40 ▼	-5.26	7,950	8,100	7,600	54,743	416,046,800
04/04/2019	7,950	0.20 ▲	2.52	7,790	8,100	7,890	142,977	1,136,667,150
03/04/2019	7,790	0.40 ▲	5.13	7,350	7,790	7,250	183,911	1,432,666,690
02/04/2019	7,350	0.00 ■■	0.00	7,350	7,550	7,340	30,531	224,402,850
01/04/2019	7,350	0.00 ■■	0.00	7,300	7,350	7,240	51,423	377,959,050
31/03/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,240	537,960	4,088,496,000
29/03/2019	7,300	0.00 ■■	0.00	7,300	7,310	7,270	15,691	114,544,300
28/03/2019	7,300	0.10 ▲	1.37	7,180	7,350	7,170	41,320	301,636,000
27/03/2019	7,180	0.00 ■■	0.00	7,130	7,220	7,110	24,487	175,816,660
26/03/2019	7,130	0.10 ▲	1.40	7,030	7,130	7,030	11,313	80,661,690
25/03/2019	7,030	-0.20 ▼	-2.84	7,250	7,250	7,000	23,935	168,263,050
22/03/2019	7,250	0.00 ■■	0.00	7,210	7,300	7,210	21,239	153,982,750
21/03/2019	7,210	-0.10 ▼	-1.39	7,310	7,350	7,200	19,510	140,667,100
20/03/2019	7,310	0.10 ▲	1.37	7,240	7,380	7,230	51,677	377,758,870
19/03/2019	7,240	-0.10 ▼	-1.38	7,330	7,310	7,200	26,711	193,387,640
18/03/2019	7,330	0.20 ▲	2.73	7,160	7,360	7,180	70,639	517,783,870
15/03/2019	7,160	-0.10 ▼	-1.40	7,300	7,300	7,100	47,220	338,095,200
14/03/2019	7,300	0.00 ■■	0.00	7,300	7,350	7,260	45,377	331,252,100
13/03/2019	7,300	0.00 ■■	0.00	7,280	7,400	7,300	46,002	335,814,600
12/03/2019	7,280	-0.10 ▼	-1.37	7,370	7,490	7,280	82,415	599,981,200
11/03/2019	7,370	0.10 ▲	1.36	7,250	7,490	7,250	26,527	195,503,990
08/03/2019	7,250	-0.30 ▼	-4.14	7,510	7,490	7,210	99,234	719,446,500
07/03/2019	7,510	-0.30 ▼	-3.99	7,790	7,940	7,510	89,850	674,773,500
06/03/2019	7,790	-0.20 ▼	-2.57	7,950	8,000	7,790	48,471	377,589,090
05/03/2019	7,950	0.00 ■■	0.00	7,950	8,200	7,950	172,480	1,371,216,000
04/03/2019	7,950	0.30 ▲	3.77	7,700	8,050	7,800	133,313	1,059,838,350
01/03/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,670	53,312	410,502,400
28/02/2019	7,700	-0.10 ▼	-1.30	7,820	7,890	7,630	65,280	502,656,000
27/02/2019	7,820	0.00 ■■	0.00	7,820	7,950	7,790	110,231	862,006,420
26/02/2019	7,820	0.00 ■■	0.00	7,800	8,000	7,800	109,760	858,323,200
25/02/2019	7,800	0.10 ▲	1.28	7,700	7,950	7,760	185,291	1,445,269,800
22/02/2019	7,700	0.30 ▲	3.90	7,390	7,880	7,270	117,931	908,068,700
21/02/2019	7,390	0.00 ■■	0.00	7,400	7,440	7,340	49,874	368,568,860
20/02/2019	7,400	0.10 ▲	1.35	7,310	7,400	7,210	51,404	380,389,600
19/02/2019	7,310	-0.20 ▼	-2.74	7,500	7,500	7,310	48,731	356,223,610
18/02/2019	7,500	-0.10 ▼	-1.33	7,620	7,680	7,450	49,347	370,102,500
15/02/2019	7,620	0.10 ▲	1.31	7,530	7,690	7,400	107,982	822,822,840
14/02/2019	7,530	0.50 ▲	6.64	7,040	7,530	7,190	192,191	1,447,198,230
13/02/2019	7,040	0.50 ▲	7.10	6,580	7,040	6,750	112,402	791,310,080
12/02/2019	6,580	0.40 ▲	6.08	6,150	6,580	6,150	42,048	276,675,840
11/02/2019	6,150	0.20 ▲	3.25	6,000	6,150	6,070	16,377	100,718,550
01/02/2019	6,000	-0.10 ▼	-1.67	6,110	6,200	5,700	31,281	187,686,000
31/01/2019	6,110	-0.20 ▼	-3.27	6,290	6,290	6,080	50,195	306,691,450
30/01/2019	6,290	-0.10 ▼	-1.59	6,350	6,360	6,250	30,793	193,687,970
29/01/2019	6,350	0.00 ■■	0.00	6,380	6,400	6,330	19,961	126,752,350
28/01/2019	6,380	0.00 ■■	0.00	6,400	6,450	6,360	30,574	195,062,120
25/01/2019	6,400	0.00 ■■	0.00	6,400	6,450	6,370	26,072	166,860,800
24/01/2019	6,400	0.00 ■■	0.00	6,430	6,480	6,400	17,337,000	110,956,800,000
23/01/2019	6,430	0.00 ■■	0.00	6,430	6,480	6,400	20,362,000	130,927,660,000
22/01/2019	6,430	-0.10 ▼	-1.56	6,500	6,550	6,400	25,123,000	161,540,890,000
21/01/2019	6,500	-0.05 ▼	-0.77	6,550	6,560	6,460	133,270	866,255,000
18/01/2019	6,550	-0.05 ▼	-0.76	6,600	6,680	6,550	196,690	1,288,319,500
17/01/2019	6,600	-0.26 ▼	-3.94	6,860	6,870	6,600	226,660	1,495,956,000
16/01/2019	6,860	-0.14 ▼	-2.04	7,000	7,080	6,860	84,770	581,522,200
15/01/2019	7,000	0.09 ▲	1.29	6,910	7,000	6,900	237,420	1,661,940,000
14/01/2019	6,910	-0.07 ▼	-1.01	6,980	7,080	6,910	245,880	1,699,030,800
11/01/2019	6,980	-0.02 ▼	-0.29	7,000	7,130	6,960	303,410	2,117,801,800
10/01/2019	7,000	-0.06 ▼	-0.86	7,060	7,170	7,000	113,700	795,900,000
09/01/2019	7,060	0.01 ▲	0.14	7,050	7,200	7,050	302,440	2,135,226,400
08/01/2019	7,050	0.05 ▲	0.71	7,050	7,180	7,010	79,850	562,942,500
07/01/2019	7,050	0.04 ▲	0.57	7,050	7,300	7,050	76,720	540,876,000
04/01/2019	7,050	-0.20 ▼	-2.84	7,250	7,250	6,820	67,540	476,157,000
03/01/2019	7,250	-0.36 ▼	-4.97	7,610	7,770	7,250	323,560	2,345,810,000
02/01/2019	7,610	-0.30 ▼	-3.94	7,910	7,910	7,610	37,950	288,799,500
30/12/2018	7,910	-0.03 ▼	-0.38	7,940	7,950	7,520	299,280	2,367,304,800
28/12/2018	7,910	-0.03 ▼	-0.38	7,940	7,950	7,520	299,280	2,367,304,800
27/12/2018	7,940	0.17 ▲	2.14	7,770	7,960	7,790	267,460	2,123,632,400
26/12/2018	7,770	-0.03 ▼	-0.39	7,800	7,800	7,630	153,160	1,190,053,200
25/12/2018	7,800	-0.09 ▼	-1.15	7,890	7,800	7,510	205,370	1,601,886,000
24/12/2018	7,890	-0.01 ▼	-0.13	7,900	7,900	7,710	199,430	1,573,502,700
23/12/2018	7,900	-0.16 ▼	-2.03	7,900	7,900	7,740	138,620	1,095,098,000
21/12/2018	7,900	-0.16 ▼	-2.03	7,900	7,900	7,740	138,620	1,095,098,000
20/12/2018	7,900	-0.09 ▼	-1.14	7,990	7,960	7,730	115,560	912,924,000
19/12/2018	7,990	-0.01 ▼	-0.13	8,000	8,000	7,770	94,570	755,614,300
18/12/2018	8,000	-0.07 ▼	-0.88	8,070	8,000	7,750	298,910	2,391,280,000
17/12/2018	8,070	-0.10 ▼	-1.24	8,170	8,160	7,960	216,330	1,745,783,100
16/12/2018	8,170	-0.09 ▼	-1.10	8,260	8,250	8,100	168,600	1,377,462,000
14/12/2018	8,170	-0.09 ▼	-1.10	8,260	8,250	8,100	168,600	1,377,462,000
13/12/2018	8,260	-0.04 ▼	-0.48	8,300	8,330	8,210	336,070	2,775,938,200
12/12/2018	8,300	0.11 ▲	1.33	8,190	8,300	8,080	441,920	3,667,936,000
11/12/2018	8,190	-0.01 ▼	-0.12	8,200	8,190	8,020	444,370	3,639,390,300
10/12/2018	8,200	-0.16 ▼	-1.95	8,360	8,390	8,200	466,690	3,826,858,000
09/12/2018	8,360	0.12 ▲	1.44	8,240	8,460	8,180	804,810	6,728,211,600
07/12/2018	8,360	0.12 ▲	1.44	8,240	8,460	8,180	804,810	6,728,211,600
06/12/2018	8,240	-0.01 ▼	-0.12	8,240	8,280	8,110	420,690	3,466,485,600
05/12/2018	8,240	-0.06 ▼	-0.73	8,300	8,290	8,030	283,960	2,339,830,400
04/12/2018	8,300	0.17 ▲	2.05	8,130	8,480	8,200	947,020	7,860,266,000
03/12/2018	8,130	0.53 ▲	6.52	7,600	8,130	7,850	783,030	6,366,033,900
30/11/2018	7,600	0.10 ▲	1.32	7,500	7,600	7,240	537,960	4,088,496,000
29/11/2018	7,500	-0.28 ▼	-3.73	7,780	7,850	7,500	451,460	3,385,950,000
28/11/2018	7,780	-0.04 ▼	-0.51	7,820	7,900	7,500	151,880	1,181,626,400
27/11/2018	7,820	-0.13 ▼	-1.66	7,950	7,990	7,820	278,520	2,178,026,400
26/11/2018	7,950	0.05 ▲	0.63	7,900	8,000	7,890	159,340	1,266,753,000
25/11/2018	7,900	-0.36 ▼	-4.56	8,260	8,310	7,900	256,110	2,023,269,000
23/11/2018	7,900	-0.36 ▼	-4.56	8,260	8,310	7,900	256,110	2,023,269,000
22/11/2018	8,260	0.01 ▲	0.12	8,250	8,320	8,250	291,330	2,406,385,800
21/11/2018	8,250	-0.05 ▼	-0.61	8,300	8,290	8,160	83,350	687,637,500
20/11/2018	8,300	-0.02 ▼	-0.24	8,320	8,340	8,200	90,740	753,142,000
19/11/2018	8,320	0.12 ▲	1.44	8,200	8,340	8,210	129,870	1,080,518,400
16/11/2018	8,200	0.20 ▲	2.44	8,000	8,220	8,000	142,540	1,168,828,000
15/11/2018	8,000	-0.17 ▼	-2.13	8,170	8,170	8,000	294,930	2,359,440,000
14/11/2018	8,170	-0.03 ▼	-0.37	8,200	8,290	8,100	351,690	2,873,307,300
13/11/2018	8,200	-0.20 ▼	-2.44	8,400	8,350	8,100	326,260	2,675,332,000
12/11/2018	8,400	-0.25 ▼	-2.98	8,650	8,500	8,330	238,780	2,005,752,000
09/11/2018	8,650	-0.37 ▼	-4.28	9,020	9,090	8,500	585,480	5,064,402,000
08/11/2018	9,020	-0.12 ▼	-1.33	9,140	9,300	9,020	500,720	4,516,494,400
07/11/2018	9,140	-0.14 ▼	-1.53	9,280	9,200	9,030	568,670	5,197,643,800
06/11/2018	9,280	0.17 ▲	1.83	9,110	9,330	9,060	902,360	8,373,900,800
05/11/2018	9,110	0.48 ▲	5.27	8,630	9,150	8,630	750,660	6,838,512,600
02/11/2018	8,630	-0.64 ▼	-7.42	9,270	9,150	8,630	3,414,820	29,469,896,600
01/11/2018	9,270	-0.69 ▼	-7.44	9,960	9,550	9,270	2,902,440	26,905,618,800
31/10/2018	9,960	-0.74 ▼	-7.43	10,700	9,970	9,960	1,586,390	15,800,444,400
30/10/2018	10,700	-0.20 ▼	-1.87	10,900	11,100	10,700	672,940	7,200,458,000
29/10/2018	10,900	-0.20 ▼	-1.83	11,100	11,300	10,800	286,240	3,120,016,000
28/10/2018	11,100	-0.30 ▼	-2.70	11,400	11,850	11,100	347,790	3,860,469,000
26/10/2018	11,100	-0.30 ▼	-2.70	11,400	11,850	11,100	347,790	3,860,469,000
25/10/2018	11,400	-0.30 ▼	-2.63	11,700	11,450	11,100	609,190	6,944,766,000
24/10/2018	11,700	-0.65 ▼	-5.56	12,350	12,600	11,600	622,510	7,283,367,000
23/10/2018	12,350	-0.65 ▼	-5.26	13,000	13,000	12,100	858,900	10,607,415,000
22/10/2018	13,000	-0.10 ▼	-0.77	13,100	13,350	13,000	729,170	9,479,210,000
21/10/2018	13,100	-0.15 ▼	-1.15	13,250	13,300	12,800	458,770	6,009,887,000
19/10/2018	13,100	-0.15 ▼	-1.15	13,250	13,300	12,800	458,770	6,009,887,000
18/10/2018	13,250	-0.40 ▼	-3.02	13,650	13,750	13,250	1,147,360	15,202,520,000
17/10/2018	13,650	0.40 ▲	2.93	13,250	13,700	13,250	1,158,160	15,808,884,000
16/10/2018	13,250	-0.05 ▼	-0.38	13,300	13,650	13,100	1,029,180	13,636,635,000
15/10/2018	13,300	-0.10 ▼	-0.75	13,400	13,300	12,800	869,880	11,569,404,000
14/10/2018	13,400	0.45 ▲	3.36	12,950	13,500	12,600	1,366,900	18,316,460,000
12/10/2018	13,400	0.45 ▲	3.36	12,950	13,500	12,600	1,366,900	18,316,460,000
11/10/2018	12,950	-0.65 ▼	-5.02	13,600	13,100	12,650	1,966,740	25,469,283,000
10/10/2018	13,600	-0.90 ▼	-6.62	14,500	14,600	13,500	3,329,560	45,282,016,000
09/10/2018	14,500	-0.50 ▼	-3.45	15,000	15,100	14,500	950,320	13,779,640,000
08/10/2018	15,000	0.30 ▲	2.00	14,700	15,200	14,200	1,332,360	19,985,400,000
05/10/2018	14,700	-0.45 ▼	-3.06	15,150	15,250	14,700	1,835,660	26,984,202,000
04/10/2018	15,150	-0.10 ▼	-0.66	15,250	15,350	14,900	1,369,750	20,751,712,500
03/10/2018	15,250	0.15 ▲	0.98	15,100	15,400	15,100	972,230	14,826,507,500
02/10/2018	15,100	-0.50 ▼	-3.31	15,600	15,700	15,100	1,375,040	20,763,104,000
01/10/2018	15,600	0.70 ▲	4.49	14,900	15,900	14,700	5,723,590	89,288,004,000
29/09/2018	14,900	-0.05 ▼	-0.34	14,950	15,050	14,800	1,153,190	17,182,531,000
28/09/2018	14,900	-0.05 ▼	-0.34	14,950	15,050	14,800	1,153,190	17,182,531,000
27/09/2018	14,950	0.05 ▲	0.33	14,900	15,000	14,650	768,880	11,494,756,000
26/09/2018	14,900	0.05 ▲	0.34	14,850	15,200	14,650	1,062,120	15,825,588,000
25/09/2018	14,850	-0.10 ▼	-0.67	14,850	14,900	14,600	995,630	14,785,105,500
24/09/2018	14,850	-0.35 ▼	-2.36	15,200	15,300	14,800	1,110,000	16,483,500,000
23/09/2018	15,200	0.65 ▲	4.28	14,550	15,200	14,550	2,125,300	32,304,560,000
21/09/2018	15,200	0.65 ▲	4.28	14,550	15,200	14,550	2,125,300	32,304,560,000
20/09/2018	14,550	0.35 ▲	2.41	14,200	14,750	14,000	913,400	13,289,970,000
19/09/2018	14,200	0.50 ▲	3.52	13,700	14,400	13,800	1,697,730	24,107,766,000
18/09/2018	13,700	0.70 ▲	5.11	13,000	13,750	12,700	896,020	12,275,474,000
17/09/2018	13,000	-0.10 ▼	-0.77	13,100	13,150	12,950	146,480	1,904,240,000
14/09/2018	13,100	0.40 ▲	3.05	12,700	13,200	12,800	521,270	6,828,637,000
13/09/2018	12,700	-0.10 ▼	-0.79	12,700	12,700	12,550	294,410	3,739,007,000
12/09/2018	12,700	0.10 ▲	0.79	12,600	12,850	12,600	93,310	1,185,037,000
11/09/2018	12,600	0.10 ▲	0.79	12,600	12,700	12,500	130,200	1,640,520,000
10/09/2018	12,600	-0.35 ▼	-2.78	12,950	13,050	12,600	357,580	4,505,508,000
09/09/2018	12,950	0.05 ▲	0.39	12,900	13,200	12,900	141,580	1,833,461,000
07/09/2018	12,950	0.05 ▲	0.39	12,900	13,200	12,900	141,580	1,833,461,000
06/09/2018	12,900	-0.05 ▼	-0.39	12,950	13,050	12,900	164,180	2,117,922,000
05/09/2018	12,950	-0.15 ▼	-1.16	13,100	13,200	12,950	185,280	2,399,376,000
04/09/2018	13,100	-0.25 ▼	-1.91	13,350	13,450	13,100	100,280	1,313,668,000
03/09/2018	13,350	-0.05 ▼	-0.37	13,350	13,650	13,300	242,260	3,234,171,000
31/08/2018	13,350	-0.05 ▼	-0.37	13,350	13,650	13,300	242,260	3,234,171,000
30/08/2018	13,350	0.05 ▲	0.37	13,300	13,450	13,300	141,770	1,892,629,500
29/08/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	69,490	924,217,000
28/08/2018	13,400	-0.05 ▼	-0.37	13,450	13,500	13,350	133,520	1,789,168,000
27/08/2018	13,450	0.05 ▲	0.37	13,450	13,600	13,450	177,580	2,388,451,000
24/08/2018	13,450	0.15 ▲	1.12	13,300	13,500	13,250	222,190	2,988,455,500
23/08/2018	13,300	0.05 ▲	0.38	13,250	13,500	13,250	142,920	1,900,836,000
22/08/2018	13,250	-0.10 ▼	-0.75	13,350	13,600	13,200	221,300	2,932,225,000
21/08/2018	13,350	-0.05 ▼	-0.37	13,400	13,600	13,350	145,230	1,938,820,500
20/08/2018	13,400	-0.05 ▼	-0.37	13,400	13,800	13,300	108,630	1,455,642,000
17/08/2018	13,400	-0.10 ▼	-0.75	13,500	13,600	13,400	98,100	1,314,540,000
16/08/2018	13,500	-0.10 ▼	-0.74	13,600	13,650	13,400	116,170	1,568,295,000
15/08/2018	13,600	-0.40 ▼	-2.94	14,000	14,200	13,600	134,200	1,825,120,000
14/08/2018	14,000	-0.10 ▼	-0.71	14,000	14,100	13,800	160,850	2,251,900,000
13/08/2018	14,000	0.50 ▲	3.57	13,500	14,000	13,500	351,840	4,925,760,000
10/08/2018	13,500	-0.05 ▼	-0.37	13,500	13,600	13,400	143,240	1,933,740,000
09/08/2018	13,500	0.20 ▲	1.48	13,300	13,750	13,200	190,540	2,572,290,000
08/08/2018	13,300	0.15 ▲	1.13	13,150	13,400	13,200	89,840	1,194,872,000
07/08/2018	13,150	-0.05 ▼	-0.38	13,200	13,250	13,000	171,520	2,255,488,000
06/08/2018	13,200	-0.45 ▼	-3.41	13,650	13,800	13,150	139,860	1,846,152,000
04/08/2018	13,650	-0.10 ▼	-0.73	13,750	13,950	13,650	157,200	2,145,780,000
03/08/2018	13,650	-0.10 ▼	-0.73	13,750	13,950	13,650	157,200	2,145,780,000
02/08/2018	13,750	-0.25 ▼	-1.82	14,000	13,900	13,100	405,060	5,569,575,000
01/08/2018	14,000	-0.20 ▼	-1.43	14,200	14,200	13,950	174,730	2,446,220,000
31/07/2018	14,200	-0.40 ▼	-2.82	14,600	14,600	14,150	285,470	4,053,674,000
30/07/2018	14,600	0.30 ▲	2.05	14,300	15,000	14,000	610,920	8,919,432,000
27/07/2018	14,300	0.30 ▲	2.10	14,000	14,450	14,000	312,460	4,468,178,000
26/07/2018	14,000	-0.35 ▼	-2.50	14,350	14,400	14,000	133,050	1,862,700,000
25/07/2018	14,350	0.05 ▲	0.35	14,300	14,700	14,300	302,160	4,335,996,000
24/07/2018	14,300	-0.30 ▼	-2.10	14,600	14,600	14,100	302,470	4,325,321,000
23/07/2018	14,600	-0.50 ▼	-3.42	15,100	15,000	14,500	291,280	4,252,688,000
22/07/2018	15,100	-0.05 ▼	-0.33	15,100	15,300	15,000	293,070	4,425,357,000
20/07/2018	15,100	-0.05 ▼	-0.33	15,100	15,300	15,000	293,070	4,425,357,000
19/07/2018	15,100	0.30 ▲	1.99	14,800	15,650	15,000	519,130	7,838,863,000
18/07/2018	14,800	0.95 ▲	6.42	13,850	14,800	13,900	499,340	7,390,232,000
17/07/2018	13,850	-0.05 ▼	-0.36	13,900	13,950	13,750	69,110	957,173,500
16/07/2018	13,900	0.15 ▲	1.08	13,750	13,900	13,650	200,150	2,782,085,000
15/07/2018	13,750	0.50 ▲	3.64	13,250	13,750	13,350	51,870	713,212,500
13/07/2018	13,750	0.50 ▲	3.64	13,250	13,750	13,350	51,870	713,212,500
12/07/2018	13,250	0.10 ▲	0.75	13,150	13,400	13,100	113,860	1,508,645,000
11/07/2018	13,150	-0.55 ▼	-4.18	13,700	13,900	13,100	177,760	2,337,544,000
10/07/2018	13,700	-0.20 ▼	-1.46	13,900	14,050	13,700	42,390	580,743,000
09/07/2018	13,900	0.10 ▲	0.72	13,800	14,150	13,800	138,200	1,920,980,000
08/07/2018	13,800	0.40 ▲	2.90	13,400	13,950	13,400	87,150	1,202,670,000
06/07/2018	13,800	0.40 ▲	2.90	13,400	13,950	13,400	87,150	1,202,670,000
05/07/2018	13,400	-1.00 ▼	-7.46	14,400	14,450	13,400	86,430	1,158,162,000
04/07/2018	14,400	0.10 ▲	0.69	14,300	14,900	14,200	69,140	995,616,000
03/07/2018	14,300	-0.75 ▼	-5.24	15,050	15,150	14,300	84,730	1,211,639,000
02/07/2018	15,050	-0.55 ▼	-3.65	15,600	15,800	14,650	174,650	2,628,482,500
29/06/2018	15,600	-0.40 ▼	-2.56	16,000	0	0	182,090	2,840,604,000
28/06/2018	16,000	-0.30 ▼	-1.88	16,300	16,450	15,900	219,290	3,508,640,000
27/06/2018	16,300	-0.30 ▼	-1.84	16,600	16,950	16,300	68,740	1,120,462,000
26/06/2018	16,600	-0.20 ▼	-1.20	16,800	16,800	16,450	47,030	780,698,000
25/06/2018	16,800	-0.20 ▼	-1.19	17,000	17,400	16,500	104,900	1,762,320,000
22/06/2018	17,000	0.05 ▲	0.29	16,950	17,000	16,600	62,310	1,059,270,000
21/06/2018	16,950	-0.05 ▼	-0.29	17,000	17,500	16,650	66,670	1,130,056,500
20/06/2018	17,000	1.10 ▲	6.47	15,900	17,000	15,850	154,730	2,630,410,000
19/06/2018	15,900	-0.80 ▼	-5.03	16,700	16,400	15,850	407,460	6,478,614,000
18/06/2018	16,700	-0.80 ▼	-4.79	17,500	17,950	16,700	314,810	5,257,327,000
17/06/2018	17,500	-0.40 ▼	-2.29	17,900	17,800	17,450	139,540	2,441,950,000
15/06/2018	17,500	-0.40 ▼	-2.29	17,900	17,800	17,450	139,540	2,441,950,000
14/06/2018	17,900	-0.10 ▼	-0.56	18,000	18,100	17,450	327,190	5,856,701,000
13/06/2018	18,000	-0.20 ▼	-1.11	18,200	18,150	17,500	188,470	3,392,460,000
12/06/2018	18,200	0.20 ▲	1.10	18,000	18,400	16,800	378,200	6,883,240,000
11/06/2018	18,000	0.50 ▲	2.78	17,500	18,750	18,000	920,110	16,561,980,000
10/06/2018	24,550	-0.25 ▼	-1.02	24,800	24,650	23,600	845,790	20,764,144,500
08/06/2018	24,550	-0.25 ▼	-1.02	24,800	24,650	23,600	845,790	20,764,144,500
07/06/2018	24,800	-0.10 ▼	-0.40	24,900	25,150	24,500	373,960	9,274,208,000
06/06/2018	24,900	1.10 ▲	4.42	23,800	25,300	24,300	870,140	21,666,486,000
05/06/2018	23,800	1.55 ▲	6.51	22,250	23,800	23,600	1,220,600	29,050,280,000
04/06/2018	22,250	1.45 ▲	6.52	20,800	22,250	21,200	390,340	8,685,065,000
03/06/2018	20,800	0.40 ▲	1.92	20,400	21,000	20,500	245,920	5,115,136,000
01/06/2018	20,800	0.40 ▲	1.92	20,400	21,000	20,500	245,920	5,115,136,000
31/05/2018	20,400	0.50 ▲	2.45	19,900	20,600	19,900	167,800	3,423,120,000
30/05/2018	19,900	0.15 ▲	0.75	19,750	19,900	19,500	129,820	2,583,418,000
29/05/2018	19,750	0.85 ▲	4.30	18,900	20,000	19,000	181,210	3,578,897,500
28/05/2018	18,900	-1.40 ▼	-7.41	20,300	20,500	18,900	516,760	9,766,764,000
27/05/2018	20,300	-1.05 ▼	-5.17	21,350	21,300	20,300	188,520	3,826,956,000
25/05/2018	20,300	-1.05 ▼	-5.17	21,350	21,300	20,300	188,520	3,826,956,000
24/05/2018	21,350	0.05 ▲	0.23	21,350	21,600	21,200	100,100	2,137,135,000
23/05/2018	21,300	-0.05 ▼	-0.23	21,350	21,500	21,200	194,130	4,134,969,000
22/05/2018	21,350	0.15 ▲	0.70	21,200	22,400	21,000	536,200	11,447,870,000
21/05/2018	21,200	-0.10 ▼	-0.47	21,300	21,900	21,200	239,510	5,077,612,000
20/05/2018	21,300	-0.80 ▼	-3.76	22,100	22,500	21,300	158,560	3,377,328,000
18/05/2018	21,300	-0.80 ▼	-3.76	22,100	22,500	21,300	158,560	3,377,328,000
17/05/2018	22,100	0.10 ▲	0.45	22,000	23,000	22,000	250,890	5,544,669,000
16/05/2018	22,000	0.40 ▲	1.82	21,600	22,200	21,350	216,520	4,763,440,000
15/05/2018	21,600	-0.10 ▼	-0.46	21,700	21,750	21,450	325,540	7,031,664,000
14/05/2018	21,700	-0.30 ▼	-1.38	22,000	22,250	21,400	341,440	7,409,248,000
13/05/2018	22,000	-0.40 ▼	-1.82	22,400	22,400	21,500	282,260	6,209,720,000
11/05/2018	22,000	-0.40 ▼	-1.82	22,400	22,400	21,500	282,260	6,209,720,000
10/05/2018	22,400	-0.30 ▼	-1.34	22,700	22,900	22,000	397,540	8,904,896,000
09/05/2018	22,700	1.40 ▲	6.17	21,300	22,750	20,600	916,200	20,797,740,000
08/05/2018	21,300	1.10 ▲	5.16	20,200	21,400	20,200	344,810	7,344,453,000
07/05/2018	20,200	-0.05 ▼	-0.25	20,200	20,200	20,000	309,320	6,248,264,000
05/05/2018	20,200	-0.40 ▼	-1.98	20,600	20,600	19,800	248,350	5,016,670,000
04/05/2018	20,200	-0.40 ▼	-1.98	20,600	20,600	19,800	248,350	5,016,670,000
03/05/2018	20,600	-0.80 ▼	-3.88	21,400	21,400	19,950	311,480	6,416,488,000
02/05/2018	21,400	-1.60 ▼	-7.48	23,000	23,000	21,400	256,070	5,479,898,000
30/04/2018	23,000	1.30 ▲	5.65	21,700	23,000	21,200	472,070	10,857,610,000
27/04/2018	23,000	1.30 ▲	5.65	21,700	23,000	21,200	472,070	10,857,610,000
26/04/2018	21,700	-1.00 ▼	-4.61	22,700	23,000	21,700	309,970	6,726,349,000
25/04/2018	22,700	-0.40 ▼	-1.76	23,100	23,150	22,400	440,540	10,000,258,000
24/04/2018	22,700	-0.40 ▼	-1.76	23,100	23,150	22,400	440,540	10,000,258,000
23/04/2018	23,100	-1.45 ▼	-6.28	24,550	24,850	23,100	179,340	4,142,754,000
20/04/2018	24,550	1.15 ▲	4.68	23,400	24,900	23,150	413,550	10,152,652,500
19/04/2018	23,400	-1.10 ▼	-4.70	24,500	24,400	23,200	568,230	13,296,582,000
18/04/2018	24,500	-1.10 ▼	-4.49	25,600	25,600	24,500	275,980	6,761,510,000
13/04/2018	26,650	-0.50 ▼	-1.88	27,150	27,800	26,500	214,160	5,707,364,000
12/04/2018	27,150	-0.15 ▼	-0.55	27,300	27,950	26,400	192,410	5,223,931,500
11/04/2018	27,300	-0.65 ▼	-2.38	27,950	28,100	27,300	318,890	8,705,697,000
10/04/2018	27,950	-0.55 ▼	-1.97	28,500	28,800	27,900	521,200	14,567,540,000
09/04/2018	28,500	-1.60 ▼	-5.61	30,100	29,900	28,400	728,070	20,749,995,000
06/04/2018	30,100	0.35 ▲	1.16	29,750	31,000	29,200	256,090	7,708,309,000
05/04/2018	29,750	-1.05 ▼	-3.53	30,800	30,700	29,700	365,740	10,880,765,000
04/04/2018	30,800	-1.30 ▼	-4.22	32,100	32,000	30,800	424,130	13,063,204,000
03/04/2018	32,100	-0.55 ▼	-1.71	32,650	32,650	31,700	410,230	13,168,383,000
02/04/2018	32,650	0.95 ▲	2.91	31,700	32,800	31,850	943,510	30,805,601,500
30/03/2018	31,700	2.05 ▲	6.47	29,650	31,700	29,700	696,030	22,064,151,000
29/03/2018	29,650	0.75 ▲	2.53	28,900	29,850	28,650	338,090	10,024,368,500
28/03/2018	28,900	-0.10 ▼	-0.35	28,900	28,900	28,000	383,380	11,079,682,000
27/03/2018	28,900	-0.40 ▼	-1.38	29,300	29,800	28,900	253,030	7,312,567,000
26/03/2018	29,300	-0.80 ▼	-2.73	30,100	30,100	29,200	187,150	5,483,495,000
23/03/2018	30,100	-0.80 ▼	-2.66	30,900	30,100	29,550	362,130	10,900,113,000
22/03/2018	30,900	-0.10 ▼	-0.32	31,000	31,350	30,700	100,870	3,116,883,000
21/03/2018	31,000	0.15 ▲	0.48	31,000	31,400	30,700	139,980	4,339,380,000
20/03/2018	31,000	0.15 ▲	0.48	30,850	31,800	30,800	322,320	9,991,920,000
19/03/2018	30,850	-1.55 ▼	-5.02	31,400	31,700	30,800	454,400	14,018,240,000
16/03/2018	31,400	-0.60 ▼	-1.91	32,000	31,900	31,300	298,960	9,387,344,000
15/03/2018	32,000	-0.40 ▼	-1.25	32,400	32,450	31,900	180,080	5,762,560,000
14/03/2018	32,400	1.00 ▲	3.09	31,400	32,500	31,450	490,680	15,898,032,000
13/03/2018	31,400	-0.60 ▼	-1.91	32,000	32,000	31,100	446,200	14,010,680,000
12/03/2018	32,000	-1.00 ▼	-3.13	33,000	33,500	32,600	263,850	8,443,200,000
09/03/2018	32,600	-0.40 ▼	-1.23	33,000	33,500	32,600	295,400	9,630,040,000
08/03/2018	33,000	0.55 ▲	1.67	32,450	33,300	32,450	356,760	11,773,080,000
07/03/2018	32,450	-0.05 ▼	-0.15	32,500	32,700	32,100	374,860	12,164,207,000
06/03/2018	32,500	0.05 ▲	0.15	32,500	33,500	31,800	891,900	28,986,750,000
05/03/2018	32,500	-1.90 ▼	-5.85	34,400	34,300	32,500	914,740	29,729,050,000
02/03/2018	34,400	-0.20 ▼	-0.58	34,600	34,400	33,700	499,220	17,173,168,000
01/03/2018	34,600	1.00 ▲	2.89	33,600	34,900	33,350	796,310	27,552,326,000
28/02/2018	33,600	-0.10 ▼	-0.30	33,700	34,000	33,500	979,650	32,916,240,000
27/02/2018	33,700	-1.00 ▼	-2.97	34,700	34,800	33,500	545,720	18,390,764,000
26/02/2018	34,700	-0.70 ▼	-2.02	35,400	35,700	34,500	700,810	24,318,107,000
23/02/2018	35,400	-0.30 ▼	-0.85	35,400	35,700	34,900	338,800	11,993,520,000
22/02/2018	35,400	-0.50 ▼	-1.41	35,900	35,800	35,250	161,770	5,726,658,000
21/02/2018	35,900	0.10 ▲	0.28	35,800	36,900	35,700	269,550	9,676,845,000
13/02/2018	35,800	-0.10 ▼	-0.28	35,800	36,000	35,500	316,590	11,333,922,000
12/02/2018	35,800	0.80 ▲	2.23	35,000	36,000	35,000	113,990	4,080,842,000
09/02/2018	35,000	-0.50 ▼	-1.43	35,000	35,000	32,600	201,470	7,051,450,000
08/02/2018	35,000	-1.30 ▼	-3.71	36,300	36,300	34,900	262,210	9,177,350,000
07/02/2018	36,300	-0.90 ▼	-2.48	37,200	36,800	36,000	263,650	9,570,495,000
06/02/2018	34,700	-2.50 ▼	-7.20	37,200	37,000	34,600	841,400	29,196,580,000
05/02/2018	37,200	-2.50 ▼	-6.72	39,700	39,700	37,200	329,680	12,264,096,000
02/02/2018	39,700	-0.20 ▼	-0.50	39,700	39,750	38,000	295,310	11,723,807,000
01/02/2018	39,700	-1.70 ▼	-4.28	41,400	41,400	39,700	282,580	11,218,426,000
31/01/2018	41,400	1.70 ▲	4.11	39,700	41,400	39,700	834,710	34,556,994,000
30/01/2018	39,700	-0.20 ▼	-0.50	39,900	40,000	39,200	719,460	28,562,562,000
29/01/2018	39,900	-0.50 ▼	-1.25	40,400	40,500	39,550	436,800	17,428,320,000
26/01/2018	40,400	-0.50 ▼	-1.24	40,900	40,900	39,500	1,102,290	44,532,516,000
25/01/2018	40,900	-1.90 ▼	-4.65	42,800	42,800	40,700	1,110,050	45,401,045,000
24/01/2018	37,650	-4.85 ▼	-12.88	42,500	43,700	42,000	853,160	32,121,474,000
22/01/2018	42,800	0.30 ▲	0.70	42,500	43,700	42,000	1,146,670	49,077,476,000
19/01/2018	42,500	1.50 ▲	3.53	41,000	43,200	40,800	1,027,610	43,673,425,000
18/01/2018	41,000	-0.40 ▼	-0.98	41,000	41,500	39,500	709,080	29,072,280,000
17/01/2018	41,000	-2.00 ▼	-4.88	43,000	43,300	41,000	335,990	13,775,590,000
16/01/2018	43,000	0.30 ▲	0.70	42,700	43,800	42,600	273,290	11,751,470,000
15/01/2018	42,700	-0.05 ▼	-0.12	42,750	42,700	42,100	429,180	18,325,986,000
12/01/2018	42,750	-0.45 ▼	-1.05	43,200	43,900	42,750	930,910	39,796,402,500
11/01/2018	43,200	-1.10 ▼	-2.55	44,300	44,300	43,200	585,860	25,309,152,000
10/01/2018	44,300	0.35 ▲	0.79	43,950	45,200	43,500	1,458,900	64,629,270,000
09/01/2018	43,950	0.70 ▲	1.59	43,250	44,050	42,900	1,127,150	49,538,242,500
08/01/2018	43,250	0.45 ▲	1.04	42,800	43,500	42,000	907,850	39,264,512,500
05/01/2018	42,800	1.60 ▲	3.74	41,200	42,800	40,400	1,459,870	62,482,436,000
04/01/2018	41,200	-0.20 ▼	-0.49	41,400	41,500	41,150	689,820	28,420,584,000
03/01/2018	41,400	0.40 ▲	0.97	41,000	41,500	40,300	1,296,300	53,666,820,000
02/01/2018	41,000	2.20 ▲	5.37	38,800	41,000	38,550	1,653,510	67,793,910,000
01/01/2018	38,800	0.10 ▲	0.26	38,700	38,900	38,400	830,550	32,225,340,000
29/12/2017	38,800	0.10 ▲	0.26	38,700	38,900	38,400	830,550	32,225,340,000
28/12/2017	38,700	0.20 ▲	0.52	38,500	38,800	38,500	512,010	19,814,787,000
27/12/2017	38,500	0.60 ▲	1.56	37,900	38,900	37,800	774,260	29,809,010,000
26/12/2017	37,900	0.20 ▲	0.53	37,700	38,200	37,650	254,350	9,639,865,000
25/12/2017	37,700	-0.80 ▼	-2.12	38,500	38,500	37,600	316,970	11,949,769,000
24/12/2017	38,500	-0.10 ▼	-0.26	38,600	38,500	37,550	636,150	24,491,775,000
22/12/2017	38,500	-0.10 ▼	-0.26	38,600	38,500	37,550	636,150	24,491,775,000
21/12/2017	38,600	-0.40 ▼	-1.04	39,000	39,200	38,600	540,520	20,864,072,000
20/12/2017	39,000	-0.20 ▼	-0.51	39,200	39,500	38,800	626,090	24,417,510,000
19/12/2017	38,300	0.35 ▲	0.91	37,950	38,300	38,000	30,950	1,185,385,000
18/12/2017	38,200	-0.20 ▼	-0.52	38,200	38,300	38,000	52,710	2,013,522,000
17/12/2017	38,200	0.50 ▲	1.31	37,700	38,400	37,700	219,880	8,399,416,000
15/12/2017	37,700	0.35 ▲	0.93	37,350	37,700	37,100	266,390	10,042,903,000
14/12/2017	37,350	-0.15 ▼	-0.40	37,500	38,000	37,200	200,480	7,487,928,000
13/12/2017	37,500	-0.25 ▼	-0.67	37,500	38,000	36,900	504,210	18,907,875,000
12/12/2017	37,600	0.10 ▲	0.27	37,500	38,000	37,500	31,580	1,187,408,000
11/12/2017	38,000	-0.40 ▼	-1.05	38,400	38,300	37,900	48,220	1,832,360,000
10/12/2017	38,400	0.20 ▲	0.52	38,200	38,600	38,100	393,840	15,123,456,000
08/12/2017	38,200	-0.30 ▼	-0.79	38,500	38,450	38,100	755,130	28,845,966,000
07/12/2017	38,200	-0.05 ▼	-0.13	38,500	38,450	38,100	716,120	27,355,784,000
05/12/2017	38,500	-0.80 ▼	-2.04	39,300	39,500	38,500	1,206,780	46,461,030,000
04/12/2017	39,300	0.65 ▲	1.68	38,650	39,400	38,650	1,189,440	46,744,992,000
01/12/2017	38,650	0.10 ▲	0.26	38,400	38,800	38,300	645,210	24,937,366,500
30/11/2017	38,550	0.15 ▲	0.39	38,600	39,300	38,400	1,356,420	52,289,991,000
29/11/2017	38,400	-0.05 ▼	-0.13	38,600	38,600	38,100	619,510	23,789,184,000
28/11/2017	38,450	-0.15 ▼	-0.39	38,600	39,000	38,200	631,450	24,279,252,500
27/11/2017	38,600	0.95 ▲	2.52	37,900	38,600	37,600	1,417,700	54,723,220,000
24/11/2017	37,650	0.55 ▲	1.48	37,100	37,900	36,900	853,160	32,121,474,000
23/11/2017	37,100	-0.55 ▼	-1.46	37,700	37,700	37,000	819,860	30,416,806,000
22/11/2017	37,650	0.70 ▲	1.89	37,000	37,700	36,950	541,960	20,404,794,000
21/11/2017	36,950	0.00 ■■	0.00	37,000	37,500	36,600	892,030	32,960,508,500
20/11/2017	36,950	-1.05 ▼	-2.76	38,000	38,000	36,900	2,196,940	81,176,933,000
17/11/2017	38,000	-0.50 ▼	-1.30	38,500	38,800	37,700	815,460	30,987,480,000
16/11/2017	38,500	-1.00 ▼	-2.53	38,900	38,900	38,200	1,151,740	44,341,990,000
15/11/2017	39,500	1.95 ▲	5.19	37,650	39,500	37,500	1,151,770	45,494,915,000
14/11/2017	37,550	0.10 ▲	0.27	37,500	37,550	36,900	521,970	19,599,973,500
13/11/2017	37,450	0.30 ▲	0.81	37,400	37,500	36,850	972,240	36,410,388,000
10/11/2017	37,150	0.00 ■■	0.00	36,950	37,350	36,900	1,006,850	37,404,477,500
09/11/2017	37,150	0.00 ■■	0.00	37,400	37,450	36,800	974,500	36,202,675,000
08/11/2017	37,150	0.80 ▲	2.20	36,500	37,400	36,400	1,841,530	68,412,839,500
07/11/2017	36,350	0.95 ▲	2.68	35,400	36,350	35,400	1,361,550	49,492,342,500
06/11/2017	35,400	0.65 ▲	1.87	35,200	35,400	34,900	338,430	11,980,422,000
03/11/2017	34,750	0.00 ■■	0.00	34,750	35,000	34,500	393,550	13,675,862,500
02/11/2017	34,750	0.15 ▲	0.43	34,100	35,000	34,100	478,730	16,635,867,500
01/11/2017	34,600	-0.05 ▼	-0.14	35,000	35,000	34,200	183,220	6,339,412,000
31/10/2017	34,650	0.15 ▲	0.43	34,700	34,700	34,000	210,800	7,304,220,000
30/10/2017	34,500	-0.50 ▼	-1.43	35,100	35,200	34,000	255,040	8,798,880,000
27/10/2017	35,000	0.35 ▲	1.01	34,650	35,200	34,650	201,860	7,065,100,000
26/10/2017	34,650	0.35 ▲	1.02	34,700	35,400	34,250	331,740	11,494,791,000
25/10/2017	34,300	-0.10 ▼	-0.29	34,400	34,650	33,800	182,760	6,268,668,000
24/10/2017	34,400	-0.20 ▼	-0.58	34,300	34,600	33,800	307,210	10,568,024,000
23/10/2017	34,600	-0.30 ▼	-0.86	34,600	35,100	34,350	328,220	11,356,412,000
20/10/2017	34,900	-0.50 ▼	-1.41	35,500	35,500	34,500	499,400	17,429,060,000
19/10/2017	35,400	0.60 ▲	1.72	34,800	35,500	34,800	275,930	9,767,922,000
18/10/2017	34,800	-0.65 ▼	-1.83	35,750	35,750	34,800	842,440	29,316,912,000
17/10/2017	35,450	0.05 ▲	0.14	35,400	35,700	35,200	354,590	12,570,215,500
16/10/2017	35,400	-0.60 ▼	-1.67	36,050	36,050	35,350	645,240	22,841,496,000
13/10/2017	36,000	-0.50 ▼	-1.37	36,300	36,500	36,000	597,360	21,504,960,000
12/10/2017	36,500	0.10 ▲	0.27	36,500	36,700	36,000	549,790	20,067,335,000
11/10/2017	36,400	0.00 ■■	0.00	36,400	36,700	36,200	596,230	21,702,772,000
10/10/2017	36,400	0.45 ▲	1.25	35,950	36,450	35,950	572,630	20,843,732,000
09/10/2017	35,950	0.40 ▲	1.13	35,800	36,100	35,550	458,300	16,475,885,000
06/10/2017	35,550	0.25 ▲	0.71	35,300	35,850	35,100	458,980	16,316,739,000
05/10/2017	35,300	-1.00 ▼	-2.75	36,050	36,200	35,300	762,930	26,931,429,000
04/10/2017	36,300	-0.20 ▼	-0.55	36,500	36,500	35,700	624,180	22,657,734,000
03/10/2017	36,500	0.00 ■■	0.00	36,850	36,950	35,550	955,210	34,865,165,000
02/10/2017	36,500	1.25 ▲	3.55	35,250	36,500	35,250	1,125,960	41,097,540,000
29/09/2017	35,250	0.35 ▲	1.00	35,000	35,300	34,600	456,290	16,084,222,500
28/09/2017	34,900	0.10 ▲	0.29	34,800	35,100	34,700	228,760	7,983,724,000
27/09/2017	34,800	0.05 ▲