Lịch sử giao dịch SCR - 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 Địa Ốc Sài Gòn Thương Tín
Sai Gon Thuong Tin Real Estate JSC
Mã CK: SCR 6.09 ▼ -0.21 (-3.45%) (cập nhật 07:30 07/02/2023)
Đang giao dịch

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

SCR » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
07/02/2023	6,090	-0.21 ▼	-3.45	6,300	6,550	6,000	532,680	3,244,021,200
06/02/2023	6,300	0.30 ▲	4.76	6,000	6,300	6,020	413,230	2,603,349,000
03/02/2023	6,000	0.14 ▲	2.33	5,860	6,120	5,890	275,650	1,653,900,000
02/02/2023	5,860	-0.14 ▼	-2.39	6,000	6,190	5,820	325,880	1,909,656,800
01/02/2023	6,000	-0.45 ▼	-7.50	6,450	6,600	6,000	829,320	4,975,920,000
31/01/2023	6,450	0.07 ▲	1.09	6,380	6,500	6,250	544,720	3,513,444,000
30/01/2023	6,380	0.18 ▲	2.82	6,200	6,600	6,200	865,320	5,520,741,600
27/01/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,090	544,630	3,376,706,000
19/01/2023	6,100	0.01 ▲	0.16	6,090	6,300	6,090	393,030	2,397,483,000
18/01/2023	6,090	0.39 ▲	6.40	5,700	6,090	5,630	921,650	5,612,848,500
17/01/2023	5,700	0.17 ▲	2.98	5,530	5,700	5,530	236,080	1,345,656,000
16/01/2023	5,530	-0.08 ▼	-1.45	5,610	5,690	5,510	114,320	632,189,600
13/01/2023	5,610	-0.08 ▼	-1.43	5,690	5,790	5,590	213,910	1,200,035,100
12/01/2023	5,690	-0.01 ▼	-0.18	5,700	5,800	5,610	76,820	437,105,800
11/01/2023	5,700	0.10 ▲	1.75	5,600	5,820	5,620	275,720	1,571,604,000
10/01/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,430	136,090	762,104,000
09/01/2023	5,600	0.00 ■■	0.00	5,600	5,720	5,590	130,700	731,920,000
06/01/2023	5,600	-0.22 ▼	-3.93	5,820	5,920	5,600	233,390	1,306,984,000
05/01/2023	5,820	0.00 ■■	0.00	5,820	5,990	5,690	176,640	1,028,044,800
04/01/2023	5,820	-0.06 ▼	-1.03	5,880	6,150	5,820	536,870	3,124,583,400
03/01/2023	5,880	0.38 ▲	6.46	5,500	5,880	5,500	637,000	3,745,560,000
30/12/2022	5,500	-0.10 ▼	-1.82	5,600	5,790	5,400	230,980	1,270,390,000
29/12/2022	5,600	0.01 ▲	0.18	5,590	5,940	5,300	259,380	1,452,528,000
28/12/2022	5,590	0.09 ▲	1.61	5,500	5,640	5,460	155,790	870,866,100
27/12/2022	5,500	0.29 ▲	5.27	5,210	5,500	5,060	188,730	1,038,015,000
26/12/2022	5,210	-0.39 ▼	-7.49	5,600	5,680	5,210	399,130	2,079,467,300
23/12/2022	5,600	-0.10 ▼	-1.79	5,700	5,800	5,590	166,780	933,968,000
22/12/2022	5,700	-0.10 ▼	-1.75	5,800	5,950	5,600	231,810	1,321,317,000
21/12/2022	5,800	-0.12 ▼	-2.07	5,920	6,170	5,510	361,890	2,098,962,000
20/12/2022	5,920	-0.19 ▼	-3.21	6,110	6,110	5,690	759,370	4,495,470,400
19/12/2022	6,110	-0.45 ▼	-7.36	6,560	6,660	6,110	915,980	5,596,637,800
15/12/2022	6,500	0.16 ▲	2.46	6,340	6,590	6,300	570,540	3,708,510,000
14/12/2022	6,340	0.41 ▲	6.47	5,930	6,340	6,050	1,074,290	6,810,998,600
13/12/2022	5,930	0.32 ▲	5.40	5,610	5,930	5,540	299,380	1,775,323,400
12/12/2022	5,610	-0.31 ▼	-5.53	5,920	6,190	5,610	468,750	2,629,687,500
11/12/2022	5,920	-0.10 ▼	-1.69	6,020	6,250	5,890	344,310	2,038,315,200
09/12/2022	5,920	-0.10 ▼	-1.69	6,020	6,250	5,890	344,310	2,038,315,200
08/12/2022	6,020	0.39 ▲	6.48	5,630	6,020	5,720	490,030	2,949,980,600
07/12/2022	5,630	-0.42 ▼	-7.46	6,050	6,000	5,630	615,570	3,465,659,100
06/12/2022	6,050	-0.45 ▼	-7.44	6,500	6,390	6,050	824,830	4,990,221,500
05/12/2022	6,500	-0.10 ▼	-1.54	6,600	6,800	6,490	770,280	5,006,820,000
04/12/2022	6,600	0.20 ▲	3.03	6,400	6,660	6,060	666,880	4,401,408,000
02/12/2022	6,600	0.20 ▲	3.03	6,400	6,660	6,060	666,880	4,401,408,000
01/12/2022	6,400	0.08 ▲	1.25	6,320	6,760	6,170	868,760	5,560,064,000
30/11/2022	6,320	0.24 ▲	3.80	6,080	6,410	5,810	512,410	3,238,431,200
29/11/2022	6,080	0.39 ▲	6.41	5,690	6,080	5,600	1,108,730	6,741,078,400
28/11/2022	5,690	0.37 ▲	6.50	5,320	5,690	5,520	235,530	1,340,165,700
27/11/2022	5,320	0.34 ▲	6.39	4,980	5,320	5,100	738,900	3,930,948,000
25/11/2022	5,320	0.34 ▲	6.39	4,980	5,320	5,100	738,900	3,930,948,000
24/11/2022	4,980	0.11 ▲	2.21	4,870	5,100	4,790	311,580	1,551,668,400
23/11/2022	4,870	-0.24 ▼	-4.93	5,110	5,210	4,850	432,820	2,107,833,400
22/11/2022	5,110	0.11 ▲	2.15	5,000	5,350	5,030	808,580	4,131,843,800
21/11/2022	5,000	0.29 ▲	5.80	4,710	5,010	4,800	445,240	2,226,200,000
20/11/2022	4,710	0.30 ▲	6.37	4,410	4,710	4,210	591,920	2,787,943,200
18/11/2022	4,710	0.30 ▲	6.37	4,410	4,710	4,210	591,920	2,787,943,200
17/11/2022	4,410	0.28 ▲	6.35	4,130	4,410	4,200	423,360	1,867,017,600
16/11/2022	4,130	0.27 ▲	6.54	3,860	4,130	3,590	633,960	2,618,254,800
15/11/2022	3,860	-0.29 ▼	-7.51	4,150	3,950	3,860	703,470	2,715,394,200
14/11/2022	4,150	-0.31 ▼	-7.47	4,460	4,300	4,150	291,180	1,208,397,000
13/11/2022	4,460	-0.33 ▼	-7.40	4,790	5,000	4,460	282,920	1,261,823,200
11/11/2022	4,460	-0.33 ▼	-7.40	4,790	5,000	4,460	282,920	1,261,823,200
10/11/2022	4,790	-0.36 ▼	-7.52	5,150	5,150	4,790	217,810	1,043,309,900
09/11/2022	5,150	-0.04 ▼	-0.78	5,190	5,490	5,030	172,050	886,057,500
08/11/2022	5,190	-0.05 ▼	-0.96	5,240	5,200	4,880	328,510	1,704,966,900
07/11/2022	5,240	-0.39 ▼	-7.44	5,630	5,540	5,240	220,430	1,155,053,200
06/11/2022	5,630	-0.42 ▼	-7.46	6,050	6,060	5,630	354,490	1,995,778,700
04/11/2022	5,630	-0.42 ▼	-7.46	6,050	6,060	5,630	354,490	1,995,778,700
03/11/2022	6,050	-0.13 ▼	-2.15	6,180	6,300	6,020	168,680	1,020,514,000
02/11/2022	6,180	-0.12 ▼	-1.94	6,300	6,410	6,180	160,730	993,311,400
01/11/2022	6,300	0.20 ▲	3.17	6,100	6,410	6,150	191,330	1,205,379,000
31/10/2022	6,100	-0.10 ▼	-1.64	6,200	6,300	5,900	186,910	1,140,151,000
28/10/2022	6,200	0.19 ▲	3.06	6,010	6,390	6,100	239,030	1,481,986,000
27/10/2022	6,010	0.39 ▲	6.49	5,620	6,010	5,450	238,870	1,435,608,700
26/10/2022	5,620	-0.88 ▼	-15.66	6,500	6,200	5,620	177,000	994,740,000
25/10/2022	6,030	0.03 ▲	0.50	6,000	6,190	5,600	453,420	2,734,122,600
24/10/2022	6,500	-0.48 ▼	-7.38	6,980	7,100	6,500	271,120	1,762,280,000
21/10/2022	6,980	-0.52 ▼	-7.45	7,500	7,600	6,980	356,690	2,489,696,200
20/10/2022	7,500	-0.30 ▼	-4.00	7,800	7,820	7,500	223,410	1,675,575,000
19/10/2022	7,800	-0.07 ▼	-0.90	7,870	7,970	7,710	156,380	1,219,764,000
18/10/2022	7,870	0.49 ▲	6.23	7,380	7,890	7,510	447,540	3,522,139,800
17/10/2022	7,380	-0.03 ▼	-0.41	7,410	7,490	7,200	177,070	1,306,776,600
16/10/2022	7,410	0.26 ▲	3.51	7,150	7,540	7,320	191,530	1,419,237,300
14/10/2022	7,410	0.26 ▲	3.51	7,150	7,540	7,320	191,530	1,419,237,300
13/10/2022	7,150	0.09 ▲	1.26	7,060	7,290	7,110	139,330	996,209,500
12/10/2022	7,060	0.01 ▲	0.14	7,050	7,290	6,800	250,120	1,765,847,200
11/10/2022	7,050	-0.52 ▼	-7.38	7,570	7,560	7,050	238,790	1,683,469,500
07/10/2022	7,440	-0.56 ▼	-7.53	8,000	8,000	7,440	428,750	3,189,900,000
06/10/2022	8,000	-0.56 ▼	-7.00	8,560	8,760	8,000	211,900	1,695,200,000
05/10/2022	8,560	0.56 ▲	6.54	8,000	8,560	8,200	157,360	1,347,001,600
04/10/2022	8,000	-0.51 ▼	-6.38	8,510	8,700	8,000	220,490	1,763,920,000
03/10/2022	8,510	-0.63 ▼	-7.40	9,140	9,150	8,510	214,600	1,826,246,000
02/10/2022	9,140	-0.01 ▼	-0.11	9,150	9,210	8,550	309,530	2,829,104,200
30/09/2022	9,140	-0.01 ▼	-0.11	9,150	9,210	8,550	309,530	2,829,104,200
29/09/2022	9,150	-0.30 ▼	-3.28	9,450	9,700	9,150	151,440	1,385,676,000
28/09/2022	9,450	0.03 ▲	0.32	9,420	9,700	9,200	181,520	1,715,364,000
27/09/2022	9,420	-0.05 ▼	-0.53	9,470	9,660	9,100	165,760	1,561,459,200
26/09/2022	9,470	-0.53 ▼	-5.60	10,000	9,900	9,310	298,220	2,824,143,400
23/09/2022	10,000	-0.15 ▼	-1.50	10,150	10,350	10,000	184,450	1,844,500,000
22/09/2022	10,150	0.10 ▲	0.99	10,050	10,350	9,860	222,200	2,255,330,000
21/09/2022	10,050	0.00 ■■	0.00	10,050	10,150	9,800	131,740	1,323,987,000
20/09/2022	10,050	0.42 ▲	4.18	9,630	10,100	9,650	191,450	1,924,072,500
19/09/2022	9,630	-0.72 ▼	-7.48	10,350	10,400	9,630	377,870	3,638,888,100
16/09/2022	10,350	-0.45 ▼	-4.35	10,800	10,800	10,350	259,800	2,688,930,000
15/09/2022	10,800	0.00 ■■	0.00	10,800	11,000	10,800	201,090	2,171,772,000
14/09/2022	10,800	0.05 ▲	0.46	10,750	10,900	10,350	341,190	3,684,852,000
13/09/2022	10,750	-0.05 ▼	-0.47	10,800	10,850	10,550	142,070	1,527,252,500
12/09/2022	10,800	0.30 ▲	2.78	10,500	11,050	10,750	148,490	1,603,692,000
09/09/2022	10,900	0.40 ▲	3.67	10,500	10,900	10,100	372,480	4,060,032,000
08/09/2022	10,500	-0.50 ▼	-4.76	11,000	11,300	10,500	381,660	4,007,430,000
07/09/2022	11,000	-0.75 ▼	-6.82	11,750	11,800	11,000	599,550	6,595,050,000
06/09/2022	11,750	0.00 ■■	0.00	11,750	12,100	11,700	367,740	4,320,945,000
05/09/2022	11,750	-0.15 ▼	-1.28	11,900	12,200	11,750	257,130	3,021,277,500
04/09/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,650	298,370	3,550,603,000
02/09/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,650	298,370	3,550,603,000
01/09/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,650	298,370	3,550,603,000
31/08/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,650	298,370	3,550,603,000
30/08/2022	11,800	-0.35 ▼	-2.97	12,150	12,350	11,750	501,840	5,921,712,000
29/08/2022	12,150	-0.40 ▼	-3.29	12,550	12,300	11,850	476,920	5,794,578,000
28/08/2022	12,550	0.25 ▲	1.99	12,300	12,750	12,300	986,710	12,383,210,500
26/08/2022	12,550	0.25 ▲	1.99	12,300	12,750	12,300	986,710	12,383,210,500
25/08/2022	12,300	0.25 ▲	2.03	12,050	12,350	12,100	424,900	5,226,270,000
24/08/2022	12,050	-0.05 ▼	-0.41	12,100	12,250	11,950	287,360	3,462,688,000
23/08/2022	12,100	0.35 ▲	2.89	11,750	12,100	11,450	416,660	5,041,586,000
22/08/2022	11,750	-0.55 ▼	-4.68	12,300	12,350	11,750	490,640	5,765,020,000
21/08/2022	12,300	0.00 ■■	0.00	12,300	12,450	12,100	316,880	3,897,624,000
19/08/2022	12,300	0.00 ■■	0.00	12,300	12,450	12,100	316,880	3,897,624,000
18/08/2022	12,300	0.00 ■■	0.00	12,300	12,450	12,300	359,470	4,421,481,000
17/08/2022	12,300	-0.05 ▼	-0.41	12,350	12,800	12,300	627,140	7,713,822,000
16/08/2022	12,350	-0.05 ▼	-0.40	12,400	12,500	12,300	382,960	4,729,556,000
15/08/2022	12,400	-0.10 ▼	-0.81	12,500	12,700	12,350	455,280	5,645,472,000
12/08/2022	12,500	0.15 ▲	1.20	12,350	12,550	12,150	404,900	5,061,250,000
11/08/2022	12,350	-0.50 ▼	-4.05	12,850	13,100	12,250	581,100	7,176,585,000
10/08/2022	12,850	0.35 ▲	2.72	12,500	13,200	12,350	730,010	9,380,628,500
09/08/2022	12,500	0.40 ▲	3.20	12,100	12,650	12,050	742,780	9,284,750,000
08/08/2022	12,100	-0.20 ▼	-1.65	12,300	12,500	12,100	388,950	4,706,295,000
07/08/2022	12,300	0.25 ▲	2.03	12,050	12,400	11,950	487,450	5,995,635,000
05/08/2022	12,300	0.25 ▲	2.03	12,050	12,400	11,950	487,450	5,995,635,000
04/08/2022	12,050	-0.10 ▼	-0.83	12,150	12,350	11,950	579,570	6,983,818,500
03/08/2022	12,150	0.05 ▲	0.41	12,100	12,250	11,950	552,250	6,709,837,500
02/08/2022	12,100	0.05 ▲	0.41	12,050	12,600	12,000	779,830	9,435,943,000
01/08/2022	12,050	0.35 ▲	2.90	11,700	12,200	11,650	641,290	7,727,544,500
29/07/2022	11,700	-0.10 ▼	-0.85	11,800	12,200	11,650	480,170	5,617,989,000
28/07/2022	11,800	-0.05 ▼	-0.42	11,850	12,200	11,800	820,050	9,676,590,000
27/07/2022	11,850	0.70 ▲	5.91	11,150	11,900	10,950	656,500	7,779,525,000
26/07/2022	11,150	0.35 ▲	3.14	10,800	11,400	10,750	390,040	4,348,946,000
25/07/2022	10,800	-0.40 ▼	-3.70	11,200	11,100	10,700	475,320	5,133,456,000
24/07/2022	11,200	-0.10 ▼	-0.89	11,300	11,500	11,000	328,310	3,677,072,000
22/07/2022	11,200	-0.10 ▼	-0.89	11,300	11,500	11,000	328,310	3,677,072,000
21/07/2022	11,300	0.00 ■■	0.00	11,300	11,800	11,200	619,070	6,995,491,000
20/07/2022	11,300	0.70 ▲	6.19	10,600	11,300	10,800	556,700	6,290,710,000
19/07/2022	10,600	-0.05 ▼	-0.47	10,650	10,750	10,350	381,380	4,042,628,000
18/07/2022	10,650	0.20 ▲	1.88	10,450	10,900	10,500	360,800	3,842,520,000
17/07/2022	10,450	0.00 ■■	0.00	10,450	10,850	10,400	485,380	5,072,221,000
15/07/2022	10,450	0.00 ■■	0.00	10,450	10,850	10,400	485,380	5,072,221,000
14/07/2022	10,450	0.15 ▲	1.44	10,300	10,600	10,100	284,860	2,976,787,000
13/07/2022	10,300	-0.25 ▼	-2.43	10,550	10,600	10,250	406,840	4,190,452,000
12/07/2022	10,550	0.50 ▲	4.74	10,050	10,650	10,050	362,670	3,826,168,500
11/07/2022	10,050	0.10 ▲	1.00	9,950	10,300	9,820	562,320	5,651,316,000
10/07/2022	9,950	0.65 ▲	6.53	9,300	9,950	9,400	714,030	7,104,598,500
08/07/2022	9,950	0.65 ▲	6.53	9,300	9,950	9,400	714,030	7,104,598,500
07/07/2022	9,300	0.20 ▲	2.15	9,100	9,370	9,110	176,250	1,639,125,000
06/07/2022	9,100	0.05 ▲	0.55	9,050	9,430	8,780	366,100	3,331,510,000
05/07/2022	9,050	-0.41 ▼	-4.53	9,460	9,580	9,000	218,170	1,974,438,500
04/07/2022	9,460	0.26 ▲	2.75	9,200	9,520	9,230	194,020	1,835,429,200
03/07/2022	9,200	0.11 ▲	1.20	9,090	9,450	8,720	318,060	2,926,152,000
01/07/2022	9,200	0.11 ▲	1.20	9,090	9,450	8,720	318,060	2,926,152,000
30/06/2022	9,090	-0.59 ▼	-6.49	9,680	9,790	9,090	328,250	2,983,792,500
29/06/2022	9,680	0.08 ▲	0.83	9,600	9,990	9,300	417,070	4,037,237,600
28/06/2022	9,600	0.40 ▲	4.17	9,200	9,800	9,250	419,770	4,029,792,000
27/06/2022	9,200	0.15 ▲	1.63	9,050	9,380	8,900	311,610	2,866,812,000
24/06/2022	9,050	-0.07 ▼	-0.77	9,120	9,350	9,000	238,240	2,156,072,000
23/06/2022	9,120	0.30 ▲	3.29	8,820	9,310	8,880	281,930	2,571,201,600
22/06/2022	8,820	0.57 ▲	6.46	8,250	8,820	8,400	313,840	2,768,068,800
21/06/2022	8,250	0.02 ▲	0.24	8,230	8,560	7,710	440,050	3,630,412,500
20/06/2022	8,230	-0.61 ▼	-7.41	8,840	9,100	8,230	428,760	3,528,694,800
17/06/2022	8,840	-0.66 ▼	-7.47	9,500	9,300	8,840	645,740	5,708,341,600
16/06/2022	9,500	-0.70 ▼	-7.37	10,200	10,600	9,500	368,660	3,502,270,000
15/06/2022	10,200	-0.75 ▼	-7.35	10,950	11,250	10,200	704,690	7,187,838,000
14/06/2022	10,950	-0.40 ▼	-3.65	11,350	11,450	10,800	351,940	3,853,743,000
13/06/2022	11,350	-0.85 ▼	-7.49	12,200	11,950	11,350	495,270	5,621,314,500
12/06/2022	12,200	-0.50 ▼	-4.10	12,700	12,750	12,200	352,200	4,296,840,000
10/06/2022	12,200	-0.50 ▼	-4.10	12,700	12,750	12,200	352,200	4,296,840,000
09/06/2022	12,700	0.60 ▲	4.72	12,100	12,900	12,300	436,170	5,539,359,000
08/06/2022	12,100	0.75 ▲	6.20	11,350	12,100	11,500	212,290	2,568,709,000
07/06/2022	11,350	-0.55 ▼	-4.85	11,900	11,850	11,150	591,180	6,709,893,000
06/06/2022	11,900	-0.55 ▼	-4.62	12,450	12,500	11,800	475,650	5,660,235,000
05/06/2022	12,450	-0.20 ▼	-1.61	12,650	12,800	12,350	220	2,739,000
03/06/2022	12,450	-0.20 ▼	-1.61	12,650	12,800	12,350	369,600	4,601,520,000
02/06/2022	12,650	-0.65 ▼	-5.14	13,300	13,500	12,600	444,410	5,621,786,500
01/06/2022	13,300	-0.25 ▼	-1.88	13,550	13,600	13,050	395,930	5,265,869,000
31/05/2022	13,550	-0.15 ▼	-1.11	13,700	13,800	13,350	431,160	5,842,218,000
30/05/2022	13,700	0.40 ▲	2.92	13,300	13,950	13,300	473,810	6,491,197,000
29/05/2022	13,300	0.05 ▲	0.38	13,250	13,550	13,200	300,280	3,993,724,000
27/05/2022	13,300	0.05 ▲	0.38	13,250	13,550	13,200	300,280	3,993,724,000
26/05/2022	13,250	0.00 ■■	0.00	13,250	13,600	13,150	405,040	5,366,780,000
25/05/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,450	619,390	8,206,917,500
24/05/2022	12,400	0.30 ▲	2.42	12,100	12,400	11,700	256,080	3,175,392,000
23/05/2022	12,100	-0.70 ▼	-5.79	12,800	13,100	11,950	378,740	4,582,754,000
22/05/2022	12,800	0.30 ▲	2.34	12,500	13,100	12,300	463,290	5,930,112,000
20/05/2022	12,800	0.30 ▲	2.34	12,500	13,100	12,300	463,290	5,930,112,000
19/05/2022	12,500	-0.10 ▼	-0.80	12,600	12,700	11,950	367,430	4,592,875,000
18/05/2022	12,600	0.30 ▲	2.38	12,300	12,950	12,400	332,270	4,186,602,000
17/05/2022	12,300	0.80 ▲	6.50	11,500	12,300	11,000	495,260	6,091,698,000
16/05/2022	11,500	-0.85 ▼	-7.39	12,350	12,900	11,500	671,330	7,720,295,000
13/05/2022	12,350	-0.90 ▼	-7.29	13,250	13,250	12,350	383,300	4,733,755,000
12/05/2022	13,250	-0.95 ▼	-7.17	14,200	14,300	13,250	334,520	4,432,390,000
11/05/2022	14,200	0.50 ▲	3.52	13,700	14,450	13,650	385,960	5,480,632,000
10/05/2022	13,700	-0.55 ▼	-4.01	14,250	14,050	13,300	833,490	11,418,813,000
09/05/2022	14,250	-1.05 ▼	-7.37	15,300	15,000	14,250	433,390	6,175,807,500
29/04/2022	16,600	0.30 ▲	1.81	16,300	16,900	16,250	376,690	6,253,054,000
28/04/2022	16,300	-0.75 ▼	-4.60	17,050	17,300	16,300	396,580	6,464,254,000
27/04/2022	17,050	0.35 ▲	2.05	16,700	17,250	16,200	409,920	6,989,136,000
26/04/2022	16,700	0.25 ▲	1.50	16,450	16,700	15,350	484,970	8,098,999,000
25/04/2022	16,450	0.55 ▲	3.34	15,900	16,450	14,800	678,180	11,156,061,000
23/04/2022	15,900	0.65 ▲	4.09	15,250	16,050	14,500	562,190	8,938,821,000
22/04/2022	15,900	0.65 ▲	4.09	15,250	16,050	14,500	562,190	8,938,821,000
21/04/2022	15,250	-1.05 ▼	-6.89	16,300	16,550	15,200	720,850	10,992,962,500
20/04/2022	16,300	0.00 ■■	0.00	16,300	16,850	16,000	612,270	9,980,001,000
19/04/2022	16,300	-0.40 ▼	-2.45	16,700	17,450	16,050	515,810	8,407,703,000
18/04/2022	16,700	-1.05 ▼	-6.29	17,750	17,700	16,550	819,200	13,680,640,000
16/04/2022	17,750	-0.95 ▼	-5.35	18,700	18,900	17,750	505,310	8,969,252,500
15/04/2022	17,750	-0.95 ▼	-5.35	18,700	18,900	17,750	505,310	8,969,252,500
14/04/2022	18,700	-0.50 ▼	-2.67	19,200	19,550	18,700	304,780	5,699,386,000
13/04/2022	19,200	1.25 ▲	6.51	17,950	19,200	17,050	766,680	14,720,256,000
12/04/2022	17,950	-1.35 ▼	-7.52	19,300	19,850	17,950	720,220	12,927,949,000
08/04/2022	19,300	-0.70 ▼	-3.63	20,000	20,450	19,300	716,750	13,833,275,000
07/04/2022	20,000	-0.80 ▼	-4.00	20,800	21,100	20,000	644,480	12,889,600,000
06/04/2022	20,800	-0.60 ▼	-2.88	21,400	21,500	20,700	683,690	14,220,752,000
05/04/2022	21,400	0.20 ▲	0.93	21,200	21,600	20,800	492,580	10,541,212,000
04/04/2022	21,200	-0.40 ▼	-1.89	21,600	21,950	21,100	581,990	12,338,188,000
01/04/2022	21,600	0.90 ▲	4.17	20,700	21,750	20,500	992,880	21,446,208,000
31/03/2022	20,700	-0.80 ▼	-3.86	21,500	22,000	20,500	821,150	16,997,805,000
30/03/2022	21,500	-1.50 ▼	-6.98	23,000	23,100	21,500	1,315,140	28,275,510,000
29/03/2022	23,000	0.80 ▲	3.48	22,200	23,200	22,150	757,710	17,427,330,000
28/03/2022	22,200	-0.90 ▼	-4.05	23,100	23,000	21,500	1,591,330	35,327,526,000
25/03/2022	23,100	0.00 ■■	0.00	23,100	23,600	23,000	791,600	18,285,960,000
24/03/2022	23,100	0.20 ▲	0.87	22,900	23,450	22,750	747,270	17,261,937,000
23/03/2022	22,900	-0.20 ▼	-0.87	23,100	23,600	22,750	1,152,990	26,403,471,000
22/03/2022	23,100	-0.70 ▼	-3.03	23,800	24,250	23,100	1,384,950	31,992,345,000
21/03/2022	23,800	0.85 ▲	3.57	22,950	24,300	22,850	1,260,290	29,994,902,000
18/03/2022	22,950	-0.45 ▼	-1.96	23,400	23,500	22,850	1,144,210	26,259,619,500
17/03/2022	23,400	0.80 ▲	3.42	22,600	23,850	22,800	1,754,000	41,043,600,000
16/03/2022	22,600	0.40 ▲	1.77	22,200	23,000	22,250	1,272,020	28,747,652,000
15/03/2022	22,200	0.70 ▲	3.15	21,500	22,500	21,300	895,190	19,873,218,000
14/03/2022	21,500	-0.15 ▼	-0.70	21,650	21,500	20,650	736,640	15,837,760,000
11/03/2022	21,650	0.10 ▲	0.46	21,550	21,650	20,600	817,710	17,703,421,500
10/03/2022	21,550	0.25 ▲	1.16	21,300	21,900	21,350	461,790	9,951,574,500
09/03/2022	21,300	0.75 ▲	3.52	20,550	21,500	19,600	1,101,780	23,467,914,000
08/03/2022	20,550	-1.40 ▼	-6.81	21,950	21,750	20,550	1,259,940	25,891,767,000
07/03/2022	21,950	-0.65 ▼	-2.96	22,600	22,650	21,950	1,044,320	22,922,824,000
06/03/2022	22,600	-0.05 ▼	-0.22	22,650	23,150	22,400	891,910	20,157,166,000
04/03/2022	22,600	-0.05 ▼	-0.22	22,650	23,150	22,400	891,910	20,157,166,000
03/03/2022	22,650	-0.15 ▼	-0.66	22,800	23,300	22,650	588,920	13,339,038,000
02/03/2022	22,800	0.40 ▲	1.75	22,400	23,000	22,050	977,190	22,279,932,000
01/03/2022	22,400	1.10 ▲	4.91	21,300	22,500	21,100	1,383,940	31,000,256,000
28/02/2022	21,300	0.15 ▲	0.70	21,150	21,350	20,400	510,200	10,867,260,000
27/02/2022	21,150	0.20 ▲	0.95	20,950	21,650	20,950	871,610	18,434,551,500
25/02/2022	21,150	0.20 ▲	0.95	20,950	21,650	20,950	871,610	18,434,551,500
24/02/2022	20,950	0.00 ■■	0.00	20,950	21,200	19,500	1,241,560	26,010,682,000
23/02/2022	20,950	0.30 ▲	1.43	20,650	21,550	20,700	492,480	10,317,456,000
22/02/2022	20,650	-1.40 ▼	-6.78	22,050	21,800	20,550	1,383,390	28,567,003,500
21/02/2022	22,050	0.25 ▲	1.13	21,800	22,700	21,500	907,230	20,004,421,500
20/02/2022	21,800	0.60 ▲	2.75	21,200	22,000	20,800	832,220	18,142,396,000
18/02/2022	21,800	0.60 ▲	2.75	21,200	22,000	20,800	832,220	18,142,396,000
17/02/2022	21,200	0.25 ▲	1.18	20,950	21,400	20,900	1,074,300	22,775,160,000
16/02/2022	20,950	1.35 ▲	6.44	19,600	20,950	19,800	1,123,020	23,527,269,000
15/02/2022	19,600	0.30 ▲	1.53	19,300	19,700	19,000	394,390	7,730,044,000
14/02/2022	19,300	-0.15 ▼	-0.78	19,450	19,800	18,800	653,720	12,616,796,000
11/02/2022	19,450	-0.05 ▼	-0.26	19,500	19,900	19,400	395,510	7,692,669,500
10/02/2022	19,500	0.10 ▲	0.51	19,400	20,000	19,100	489,990	9,554,805,000
09/02/2022	19,400	0.85 ▲	4.38	18,550	19,600	18,050	712,370	13,819,978,000
08/02/2022	18,550	-0.45 ▼	-2.43	19,000	19,150	18,200	660,130	12,245,411,500
07/02/2022	19,000	1.20 ▲	6.32	17,800	19,000	18,000	465,390	8,842,410,000
01/02/2022	17,800	1.00 ▲	5.62	16,800	17,800	15,850	918,180	16,343,604,000
31/01/2022	17,800	1.00 ▲	5.62	16,800	17,800	15,850	918,180	16,343,604,000
28/01/2022	17,800	1.00 ▲	5.62	16,800	17,800	15,850	918,180	16,343,604,000
27/01/2022	16,800	-1.05 ▼	-6.25	17,850	18,450	16,800	686,300	11,529,840,000
26/01/2022	17,850	-1.30 ▼	-7.28	19,150	19,600	17,850	653,420	11,663,547,000
25/01/2022	19,150	0.00 ■■	0.00	19,150	19,500	18,100	615,600	11,788,740,000
24/01/2022	19,150	-1.40 ▼	-7.31	20,550	20,350	19,150	1,054,500	20,193,675,000
21/01/2022	20,550	1.30 ▲	6.33	19,250	20,550	20,000	777,090	15,969,199,500
20/01/2022	19,250	1.25 ▲	6.49	18,000	19,250	17,900	612,240	11,785,620,000
19/01/2022	17,800	-1.30 ▼	-7.30	19,100	18,600	17,800	1,909,220	33,984,116,000
18/01/2022	19,100	-1.40 ▼	-7.33	20,500	19,500	19,100	449,230	8,580,293,000
17/01/2022	20,500	-1.50 ▼	-7.32	22,000	22,600	20,500	842,360	17,268,380,000
16/01/2022	22,000	-0.70 ▼	-3.18	22,700	23,200	21,150	1,532,020	33,704,440,000
14/01/2022	22,000	-0.70 ▼	-3.18	22,700	23,200	21,150	1,532,020	33,704,440,000
13/01/2022	22,700	-1.70 ▼	-7.49	24,400	24,800	22,700	1,339,710	30,411,417,000
12/01/2022	24,400	-1.80 ▼	-7.38	26,200	25,900	24,400	2,521,990	61,536,556,000
11/01/2022	26,200	0.80 ▲	3.05	25,400	26,900	24,300	2,279,700	59,728,140,000
10/01/2022	25,400	1.00 ▲	3.94	24,400	26,100	24,700	1,689,840	42,921,936,000
09/01/2022	24,400	0.70 ▲	2.87	23,700	25,000	24,000	1,317,930	32,157,492,000
07/01/2022	24,400	0.70 ▲	2.87	23,700	25,000	24,000	1,317,930	32,157,492,000
06/01/2022	23,700	0.00 ■■	0.00	22,150	23,700	22,150	2,008,050	47,590,785,000
05/01/2022	22,150	-0.25 ▼	-1.13	22,400	22,900	22,150	1,363,880	30,209,942,000
04/01/2022	22,400	1.05 ▲	4.69	21,350	22,600	21,600	859,840	19,260,416,000
03/01/2022	19,450	-0.85 ▼	-4.37	20,300	20,500	19,300	1,196,850	23,278,732,500
31/12/2021	21,350	-0.70 ▼	-3.28	22,050	22,050	21,350	1,210,290	25,839,691,500
30/12/2021	22,050	-0.60 ▼	-2.72	22,650	22,750	22,000	862,840	19,025,622,000
29/12/2021	22,650	-0.45 ▼	-1.99	23,100	23,550	22,650	1,061,550	24,044,107,500
23/12/2021	23,200	0.45 ▲	1.94	22,750	23,850	22,950	1,302,940	30,228,208,000
22/12/2021	23,200	0.45 ▲	1.94	22,750	23,850	22,950	1,302,940	30,228,208,000
21/12/2021	22,750	1.10 ▲	4.84	21,650	23,000	21,200	1,441,920	32,803,680,000
20/12/2021	21,650	0.15 ▲	0.69	21,500	22,000	20,800	1,104,700	23,916,755,000
17/12/2021	21,500	-0.50 ▼	-2.33	22,000	22,650	21,300	1,302,170	27,996,655,000
16/12/2021	22,000	1.25 ▲	5.68	20,750	22,000	20,750	1,520,070	33,441,540,000
15/12/2021	20,750	-0.05 ▼	-0.24	20,800	21,450	20,650	947,200	19,654,400,000
14/12/2021	20,800	0.25 ▲	1.20	20,550	21,550	20,500	1,423,970	29,618,576,000
13/12/2021	20,550	1.30 ▲	6.33	19,250	20,550	19,400	1,704,690	35,031,379,500
12/12/2021	19,250	0.10 ▲	0.52	19,150	19,500	18,900	951,400	18,314,450,000
10/12/2021	19,250	0.10 ▲	0.52	19,150	19,500	18,900	951,400	18,314,450,000
09/12/2021	19,150	0.35 ▲	1.83	18,800	19,400	18,600	525,370	10,060,835,500
08/12/2021	18,800	-0.45 ▼	-2.39	19,250	19,400	18,800	698,660	13,134,808,000
07/12/2021	19,250	1.15 ▲	5.97	18,100	19,300	17,850	1,036,560	19,953,780,000
06/12/2021	18,100	-1.35 ▼	-7.46	19,450	19,800	18,100	1,396,990	25,285,519,000
04/12/2021	19,450	-0.85 ▼	-4.37	20,300	20,500	19,300	1,196,850	23,278,732,500
03/12/2021	19,450	-0.85 ▼	-4.37	20,300	20,500	19,300	1,196,850	23,278,732,500
02/12/2021	20,300	-0.40 ▼	-1.97	20,700	20,700	20,000	1,198,130	24,322,039,000
01/12/2021	20,700	0.70 ▲	3.38	20,000	20,900	19,700	1,234,270	25,549,389,000
30/11/2021	20,000	0.75 ▲	3.75	19,250	20,500	19,500	1,717,630	34,352,600,000
29/11/2021	19,250	1.25 ▲	6.49	18,000	19,250	17,300	1,935,390	37,256,257,500
28/11/2021	18,000	-0.25 ▼	-1.39	18,250	18,700	17,600	979,420	17,629,560,000
26/11/2021	18,000	-0.25 ▼	-1.39	18,250	18,700	17,600	979,420	17,629,560,000
25/11/2021	18,250	0.65 ▲	3.56	17,600	18,500	17,450	832,360	15,190,570,000
24/11/2021	17,600	-0.45 ▼	-2.56	18,050	18,700	17,500	845,720	14,884,672,000
23/11/2021	18,050	0.15 ▲	0.83	17,900	18,150	16,800	1,230,240	22,205,832,000
22/11/2021	17,900	-1.30 ▼	-7.26	19,200	19,300	17,900	1,425,640	25,518,956,000
19/11/2021	19,200	0.25 ▲	1.30	18,950	20,250	17,950	1,820,690	34,957,248,000
18/11/2021	18,950	0.95 ▲	5.01	18,000	19,250	18,050	1,412,540	26,767,633,000
17/11/2021	18,000	0.20 ▲	1.11	17,800	18,250	17,600	848,740	15,277,320,000
16/11/2021	17,800	-0.80 ▼	-4.49	18,600	18,500	17,500	1,311,760	23,349,328,000
15/11/2021	18,600	1.10 ▲	5.91	17,500	18,700	17,500	1,751,150	32,571,390,000
14/11/2021	16,300	-1.10 ▼	-6.75	17,400	17,550	16,900	30	489,000
12/11/2021	17,500	0.10 ▲	0.57	17,400	17,550	16,900	1,308,430	22,897,525,000
11/11/2021	17,400	0.50 ▲	2.87	16,900	17,900	17,050	1,718,110	29,895,114,000
10/11/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,950	1,780,210	30,085,549,000
09/11/2021	15,800	0.50 ▲	3.16	15,300	16,200	15,700	1,635,300	25,837,740,000
08/11/2021	15,300	0.35 ▲	2.29	14,950	15,600	14,950	1,171,880	17,929,764,000
07/11/2021	14,950	0.05 ▲	0.33	14,900	15,200	14,650	918,680	13,734,266,000
05/11/2021	14,950	0.05 ▲	0.33	14,900	15,200	14,650	918,680	13,734,266,000
04/11/2021	14,650	-1.05 ▼	-7.17	15,700	16,400	14,650	2,758,010	40,404,846,500
03/11/2021	14,650	-1.05 ▼	-7.17	15,700	16,400	14,650	2,758,010	40,404,846,500
02/11/2021	15,700	1.00 ▲	6.37	14,700	15,700	14,700	1,529,370	24,011,109,000
01/11/2021	14,700	-0.10 ▼	-0.68	14,800	15,150	14,600	1,247,560	18,339,132,000
31/10/2021	14,800	0.35 ▲	2.36	14,450	15,250	14,500	1,681,900	24,892,120,000
29/10/2021	14,800	0.35 ▲	2.36	14,450	15,250	14,500	1,681,900	24,892,120,000
28/10/2021	14,450	-0.05 ▼	-0.35	14,500	14,700	14,400	985,700	14,243,365,000
27/10/2021	14,500	0.30 ▲	2.07	14,200	14,700	14,250	1,246,750	18,077,875,000
26/10/2021	14,200	0.10 ▲	0.70	14,100	14,350	13,900	1,371,290	19,472,318,000
25/10/2021	14,100	-0.10 ▼	-0.71	14,200	14,800	14,100	1,962,740	27,674,634,000
23/10/2021	14,200	0.90 ▲	6.34	13,300	14,200	13,650	1,432,350	20,339,370,000
22/10/2021	14,200	0.90 ▲	6.34	13,300	14,200	13,650	1,432,350	20,339,370,000
21/10/2021	13,300	0.30 ▲	2.26	13,000	13,450	12,950	977,380	12,999,154,000
20/10/2021	13,000	-0.15 ▼	-1.15	13,150	13,300	12,800	1,051,930	13,675,090,000
19/10/2021	13,150	-0.05 ▼	-0.38	13,200	13,400	13,100	815,560	10,724,614,000
18/10/2021	13,200	0.05 ▲	0.38	13,150	13,500	13,100	1,300,940	17,172,408,000
16/10/2021	13,150	-0.05 ▼	-0.38	13,150	13,300	12,950	925,950	12,176,242,500
15/10/2021	13,150	-0.05 ▼	-0.38	13,150	13,300	12,950	925,950	12,176,242,500
14/10/2021	13,150	-0.10 ▼	-0.76	13,250	13,650	13,150	1,101,190	14,480,648,500
13/10/2021	13,250	0.55 ▲	4.15	12,700	13,350	12,700	1,739,130	23,043,472,500
12/10/2021	12,700	0.10 ▲	0.79	12,600	12,950	12,500	1,056,520	13,417,804,000
11/10/2021	12,600	-0.10 ▼	-0.79	12,700	12,950	12,500	915,880	11,540,088,000
08/10/2021	12,700	-0.20 ▼	-1.57	12,900	13,200	12,700	1,103,000	14,008,100,000
07/10/2021	12,900	0.20 ▲	1.55	12,700	13,100	12,750	1,210,600	15,616,740,000
06/10/2021	12,700	0.20 ▲	1.57	12,500	13,050	12,500	929,070	11,799,189,000
05/10/2021	12,500	0.50 ▲	4.00	12,000	12,600	12,050	829,870	10,373,375,000
04/10/2021	12,000	0.10 ▲	0.83	12,000	12,300	11,850	772,120	9,265,440,000
01/10/2021	12,000	-0.45 ▼	-3.75	12,450	12,550	11,900	949,350	11,392,200,000
30/09/2021	12,450	0.10 ▲	0.80	12,350	12,800	12,300	706,780	8,799,411,000
29/09/2021	12,350	-0.25 ▼	-2.02	12,350	12,450	11,800	1,062,490	13,121,751,500
28/09/2021	12,350	0.10 ▲	0.81	12,250	12,350	11,700	1,102,030	13,610,070,500
27/09/2021	12,250	-0.90 ▼	-7.35	13,150	13,300	12,250	2,212,590	27,104,227,500
26/09/2021	13,150	0.05 ▲	0.38	13,100	13,500	13,000	1,184,090	15,570,783,500
24/09/2021	13,150	0.05 ▲	0.38	13,100	13,500	13,000	1,184,090	15,570,783,500
23/09/2021	13,100	-0.20 ▼	-1.53	13,300	13,950	13,050	1,581,260	20,714,506,000
22/09/2021	13,300	-0.05 ▼	-0.38	13,350	13,700	13,100	1,717,650	22,844,745,000
21/09/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,300	2,529,830	33,773,230,500
20/09/2021	12,500	0.15 ▲	1.20	12,350	13,200	12,400	2,328,840	29,110,500,000
17/09/2021	12,350	0.80 ▲	6.48	11,550	12,350	11,600	2,752,150	33,989,052,500
16/09/2021	11,550	0.10 ▲	0.87	11,450	11,750	11,500	892,470	10,308,028,500
15/09/2021	11,450	-0.05 ▼	-0.44	11,500	11,700	11,350	567,530	6,498,218,500
14/09/2021	11,500	-0.50 ▼	-4.35	12,000	12,100	11,500	1,073,450	12,344,675,000
13/09/2021	12,000	0.45 ▲	3.75	11,550	12,200	11,450	2,238,250	26,859,000,000
11/09/2021	11,550	0.30 ▲	2.60	11,250	11,800	11,300	948,920	10,960,026,000
10/09/2021	11,550	0.30 ▲	2.60	11,250	11,800	11,300	948,920	10,960,026,000
09/09/2021	11,250	-0.05 ▼	-0.44	11,300	11,450	11,200	700,450	7,880,062,500
08/09/2021	11,300	-0.10 ▼	-0.88	11,300	11,500	11,150	736,140	8,318,382,000
07/09/2021	11,300	-0.45 ▼	-3.98	11,750	12,200	11,100	1,462,970	16,531,561,000
06/09/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,050	1,721,210	20,224,217,500
05/09/2021	10,650	0.25 ▲	2.35	10,400	10,600	10,300	859,530	9,153,994,500
03/09/2021	10,350	-0.05 ▼	-0.48	10,400	10,600	10,300	769,890	7,968,361,500
01/09/2021	11,000	0.05 ▲	0.45	10,950	11,200	10,900	748,430	8,232,730,000
31/08/2021	10,950	-0.05 ▼	-0.46	11,000	11,300	10,850	1,024,440	11,217,618,000
30/08/2021	11,000	0.45 ▲	4.09	10,550	11,100	10,550	926,020	10,186,220,000
27/08/2021	10,550	0.10 ▲	0.95	10,450	10,550	10,150	623,580	6,578,769,000
26/08/2021	10,450	-0.15 ▼	-1.44	10,450	10,600	10,200	595,120	6,219,004,000
25/08/2021	10,450	0.15 ▲	1.44	10,300	10,550	10,300	498,690	5,211,310,500
24/08/2021	10,300	0.25 ▲	2.43	10,050	10,500	10,050	1,048,740	10,802,022,000
23/08/2021	10,050	-0.50 ▼	-4.98	10,550	10,700	10,050	1,120,090	11,256,904,500
20/08/2021	10,550	-0.60 ▼	-5.69	11,150	11,350	10,400	1,798,920	18,978,606,000
19/08/2021	11,150	0.05 ▲	0.45	11,100	11,300	11,050	780,670	8,704,470,500
18/08/2021	11,100	0.05 ▲	0.45	11,050	11,400	10,950	1,105,710	12,273,381,000
17/08/2021	11,050	-0.40 ▼	-3.62	11,450	11,500	11,050	1,139,740	12,594,127,000
16/08/2021	11,450	0.15 ▲	1.31	11,300	11,800	11,300	1,437,840	16,463,268,000
13/08/2021	11,300	-0.20 ▼	-1.77	11,500	11,650	10,900	1,219,470	13,780,011,000
12/08/2021	11,500	0.50 ▲	4.35	11,000	11,650	10,950	1,699,660	19,546,090,000
11/08/2021	11,000	0.10 ▲	0.91	10,900	11,400	10,850	1,643,310	18,076,410,000
10/08/2021	10,900	-0.15 ▼	-1.38	11,050	11,250	10,850	925,830	10,091,547,000
09/08/2021	11,050	0.30 ▲	2.71	10,750	11,250	10,750	1,048,790	11,589,129,500
06/08/2021	10,750	0.10 ▲	0.93	10,650	11,100	10,500	1,455,980	15,651,785,000
05/08/2021	10,650	0.25 ▲	2.35	10,400	10,950	10,300	859,530	9,153,994,500
04/08/2021	10,400	0.05 ▲	0.48	10,350	10,750	10,300	851,300	8,853,520,000
03/08/2021	10,350	-0.05 ▼	-0.48	10,400	10,600	10,300	769,890	7,968,361,500
02/08/2021	10,400	0.10 ▲	0.96	10,300	10,700	10,100	906,890	9,431,656,000
30/07/2021	10,300	0.64 ▲	6.21	9,660	10,300	10,100	1,481,490	15,259,347,000
29/07/2021	9,660	0.06 ▲	0.62	9,600	9,730	9,520	431,090	4,164,329,400
28/07/2021	9,600	-0.11 ▼	-1.15	9,710	9,750	9,420	532,130	5,108,448,000
27/07/2021	9,710	-0.14 ▼	-1.44	9,850	10,000	9,710	628,440	6,102,152,400
26/07/2021	9,850	0.21 ▲	2.13	9,640	9,990	9,420	606,080	5,969,888,000
23/07/2021	9,640	0.01 ▲	0.10	9,640	10,250	9,500	1,170,540	11,284,005,600
21/07/2021	9,010	0.53 ▲	5.88	8,480	9,640	8,920	514,040	4,631,500,400
20/07/2021	8,700	0.22 ▲	2.53	8,480	8,730	8,310	445,450	3,875,415,000
19/07/2021	8,480	-0.63 ▼	-7.43	9,110	9,000	8,480	632,210	5,361,140,800
17/07/2021	9,110	-0.09 ▼	-0.99	9,200	9,360	9,100	363,940	3,315,493,400
16/07/2021	9,110	-0.09 ▼	-0.99	9,200	9,360	9,100	363,940	3,315,493,400
15/07/2021	9,200	0.15 ▲	1.63	9,050	9,290	9,000	280,660	2,582,072,000
14/07/2021	9,050	-0.25 ▼	-2.76	9,300	9,490	9,020	488,830	4,423,911,500
13/07/2021	9,300	0.51 ▲	5.48	8,790	9,370	8,800	726,560	6,757,008,000
12/07/2021	8,790	-0.61 ▼	-6.94	9,400	9,500	8,750	1,028,200	9,037,878,000
09/07/2021	9,400	-0.70 ▼	-7.45	10,100	10,250	9,400	1,004,710	9,444,274,000
08/07/2021	10,100	-0.10 ▼	-0.99	10,200	10,700	10,100	613,020	6,191,502,000
07/07/2021	10,200	-0.30 ▼	-2.94	10,500	10,500	9,850	1,041,950	10,627,890,000
06/07/2021	10,500	-0.75 ▼	-7.14	11,250	11,450	10,500	813,780	8,544,690,000
05/07/2021	11,250	-0.65 ▼	-5.78	11,900	11,900	11,100	1,080,490	12,155,512,500
02/07/2021	11,900	0.20 ▲	1.68	11,700	12,150	11,600	850,530	10,121,307,000
01/07/2021	11,700	-0.20 ▼	-1.71	11,900	12,300	11,700	1,047,120	12,251,304,000
30/06/2021	11,900	0.75 ▲	6.30	11,150	11,900	11,100	2,139,010	25,454,219,000
29/06/2021	11,150	0.10 ▲	0.90	11,050	11,250	11,050	602,820	6,721,443,000
28/06/2021	11,050	-0.10 ▼	-0.90	11,150	11,300	10,950	670,240	7,406,152,000
25/06/2021	11,150	0.40 ▲	3.59	10,750	11,250	10,650	844,400	9,415,060,000
24/06/2021	10,750	-0.55 ▼	-5.12	11,300	11,450	10,600	935,770	10,059,527,500
23/06/2021	11,300	0.05 ▲	0.44	11,250	11,500	11,100	849,680	9,601,384,000
22/06/2021	11,250	-0.15 ▼	-1.33	11,400	11,700	11,200	908,270	10,218,037,500
21/06/2021	11,400	-0.45 ▼	-3.95	11,550	11,750	11,200	878,840	10,018,776,000
20/06/2021	11,550	-0.30 ▼	-2.60	11,850	12,000	11,450	777,050	8,974,927,500
18/06/2021	11,550	-0.30 ▼	-2.60	11,850	12,000	11,450	777,050	8,974,927,500
17/06/2021	11,850	0.45 ▲	3.80	11,400	12,000	11,050	1,124,630	13,326,865,500
16/06/2021	11,400	-0.75 ▼	-6.58	12,150	12,300	11,400	1,033,110	11,777,454,000
15/06/2021	12,050	0.55 ▲	4.56	11,500	12,300	11,550	985,810	11,879,010,500
14/06/2021	11,500	0.10 ▲	0.87	11,400	11,900	11,200	1,073,850	12,349,275,000
11/06/2021	11,400	-0.05 ▼	-0.44	11,400	11,900	11,100	1,288,520	14,689,128,000
10/06/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,600	2,189,160	24,956,424,000
09/06/2021	10,700	-0.40 ▼	-3.74	11,100	11,150	10,350	1,699,850	18,188,395,000
08/06/2021	11,100	0.65 ▲	5.86	10,450	11,150	10,800	2,230,630	24,759,993,000
07/06/2021	10,450	0.64 ▲	6.12	9,810	10,450	10,100	2,207,300	23,066,285,000
06/06/2021	9,810	0.64 ▲	6.52	9,170	9,810	9,200	1,363,420	13,375,150,200
04/06/2021	9,810	0.64 ▲	6.52	9,170	9,810	9,200	1,363,420	13,375,150,200
03/06/2021	9,170	0.13 ▲	1.42	9,040	9,250	9,040	850,080	7,795,233,600
02/06/2021	9,040	-0.16 ▼	-1.77	9,200	9,270	9,000	483,820	4,373,732,800
01/06/2021	9,200	0.18 ▲	1.96	9,020	9,350	9,000	636,010	5,851,292,000
31/05/2021	9,020	0.42 ▲	4.66	9,240	9,250	8,950	521,350	4,702,577,000
28/05/2021	9,240	0.13 ▲	1.41	9,110	9,350	9,130	603,180	5,573,383,200
27/05/2021	9,110	0.02 ▲	0.22	9,090	9,450	8,990	967,220	8,811,374,200
26/05/2021	9,090	0.16 ▲	1.76	8,930	9,250	8,760	834,760	7,587,968,400
25/05/2021	8,930	0.05 ▲	0.56	8,880	9,190	8,890	1,142,570	10,203,150,100
24/05/2021	8,880	0.58 ▲	6.53	8,300	8,880	8,850	630,150	5,595,732,000
23/05/2021	8,300	0.54 ▲	6.51	7,760	8,300	7,820	635,810	5,277,223,000
21/05/2021	8,300	0.54 ▲	6.51	7,760	8,300	7,820	635,810	5,277,223,000
20/05/2021	7,760	0.01 ▲	0.13	7,750	7,850	7,550	515,000	3,996,400,000
19/05/2021	7,750	-0.15 ▼	-1.94	7,900	7,940	7,750	329,550	2,554,012,500
18/05/2021	7,900	-0.20 ▼	-2.53	8,100	8,150	7,900	348,860	2,755,994,000
17/05/2021	8,100	-0.04 ▼	-0.49	8,140	8,240	8,080	254,780	2,063,718,000
16/05/2021	8,140	-0.06 ▼	-0.74	8,200	8,250	8,100	264,140	2,150,099,600
14/05/2021	8,140	-0.06 ▼	-0.74	8,200	8,250	8,100	264,140	2,150,099,600
13/05/2021	8,200	0.03 ▲	0.37	8,170	8,280	8,150	330,770	2,712,314,000
12/05/2021	8,170	0.14 ▲	1.71	8,030	8,190	8,000	222,030	1,813,985,100
11/05/2021	8,030	0.03 ▲	0.37	8,000	8,210	7,980	291,010	2,336,810,300
10/05/2021	8,000	-0.09 ▼	-1.13	8,090	8,070	7,830	588,430	4,707,440,000
09/05/2021	8,090	-0.20 ▼	-2.47	8,290	8,250	8,020	304,470	2,463,162,300
07/05/2021	8,090	-0.20 ▼	-2.47	8,290	8,250	8,020	304,470	2,463,162,300
06/05/2021	8,290	-0.05 ▼	-0.60	8,340	8,440	8,230	267,850	2,220,476,500
05/05/2021	8,340	0.12 ▲	1.44	8,220	8,450	8,220	386,000	3,219,240,000
04/05/2021	8,220	-0.08 ▼	-0.97	8,300	8,220	8,000	438,950	3,608,169,000
03/05/2021	9,630	0.63 ▲	6.54	9,000	9,630	8,370	1,710	16,467,300
30/04/2021	8,300	-0.05 ▼	-0.60	8,350	8,450	8,260	208,760	1,732,708,000
29/04/2021	8,300	-0.05 ▼	-0.60	8,350	8,450	8,260	208,760	1,732,708,000
28/04/2021	8,350	0.04 ▲	0.48	8,310	8,520	8,330	215,530	1,799,675,500
27/04/2021	8,310	0.04 ▲	0.48	8,270	8,450	8,220	278,980	2,318,323,800
26/04/2021	8,270	-0.18 ▼	-2.18	8,450	8,590	8,200	439,190	3,632,101,300
23/04/2021	8,450	0.26 ▲	3.08	8,190	8,500	8,190	556,630	4,703,523,500
22/04/2021	8,190	-0.61 ▼	-7.45	8,800	8,800	8,190	774,860	6,346,103,400
21/04/2021	8,800	-0.32 ▼	-3.64	9,120	9,120	8,740	652,760	5,744,288,000
20/04/2021	8,800	-0.32 ▼	-3.64	9,120	9,120	8,740	652,760	5,744,288,000
19/04/2021	9,120	0.12 ▲	1.32	9,000	9,190	8,750	495,160	4,515,859,200
16/04/2021	9,000	-0.40 ▼	-4.44	9,400	9,420	8,910	924,850	8,323,650,000
15/04/2021	9,400	-0.20 ▼	-2.13	9,600	9,790	9,300	1,158,500	10,889,900,000
14/04/2021	9,600	0.22 ▲	2.29	9,380	9,690	9,150	985,020	9,456,192,000
13/04/2021	9,380	-0.29 ▼	-3.09	9,670	9,800	9,350	898,250	8,425,585,000
12/04/2021	9,670	0.56 ▲	5.79	9,200	9,770	9,300	1,598,570	15,458,171,900
09/04/2021	9,200	0.39 ▲	4.24	8,810	9,290	8,920	1,298,300	11,944,360,000
08/04/2021	8,810	0.01 ▲	0.11	8,800	8,980	8,800	475,560	4,189,683,600
07/04/2021	8,800	-0.08 ▼	-0.91	8,880	8,950	8,640	348,280	3,064,864,000
06/04/2021	8,880	-0.09 ▼	-1.01	8,970	9,080	8,880	453,060	4,023,172,800
05/04/2021	8,970	0.01 ▲	0.11	8,960	9,160	8,950	497,340	4,461,139,800
02/04/2021	8,960	-0.04 ▼	-0.45	9,000	9,150	8,960	412,510	3,696,089,600
01/04/2021	9,000	0.39 ▲	4.33	8,610	9,100	8,690	504,490	4,540,410,000
31/03/2021	8,610	0.01 ▲	0.12	8,600	8,800	8,600	317,680	2,735,224,800
30/03/2021	8,600	-0.04 ▼	-0.47	8,640	8,740	8,500	255,400	2,196,440,000
29/03/2021	8,640	0.29 ▲	3.36	8,350	8,700	8,400	253,700	2,191,968,000
26/03/2021	8,350	-0.35 ▼	-4.19	8,700	8,700	8,200	304,970	2,546,499,500
25/03/2021	8,700	-0.02 ▼	-0.23	8,720	8,800	8,630	246,710	2,146,377,000
24/03/2021	8,720	-0.09 ▼	-1.03	8,810	8,930	8,680	369,480	3,221,865,600
23/03/2021	8,810	-0.19 ▼	-2.16	9,000	9,100	8,800	392,650	3,459,246,500
22/03/2021	9,000	-0.05 ▼	-0.56	9,050	9,110	9,000	355,900	3,203,100,000
19/03/2021	9,050	-0.02 ▼	-0.22	9,070	9,110	8,950	387,830	3,509,861,500
18/03/2021	9,070	-0.02 ▼	-0.22	9,090	9,160	9,070	289,250	2,623,497,500
17/03/2021	9,090	-0.03 ▼	-0.33	9,120	9,230	9,090	348,050	3,163,774,500
16/03/2021	9,120	-0.19 ▼	-2.08	9,310	9,410	9,120	395,290	3,605,044,800
15/03/2021	9,310	0.24 ▲	2.58	9,070	9,460	9,060	994,150	9,255,536,500
12/03/2021	9,070	-0.04 ▼	-0.44	9,110	9,150	9,070	308,020	2,793,741,400
11/03/2021	9,110	-0.06 ▼	-0.66	9,170	9,210	9,100	375,160	3,417,707,600
10/03/2021	9,170	0.15 ▲	1.64	9,020	9,250	9,000	582,170	5,338,498,900
09/03/2021	9,020	0.01 ▲	0.11	9,010	9,150	8,750	419,750	3,786,145,000
08/03/2021	9,010	0.05 ▲	0.55	9,010	9,160	8,950	539,330	4,859,363,300
05/03/2021	9,010	0.11 ▲	1.22	8,900	9,190	8,850	360,200	3,245,402,000
04/03/2021	8,900	0.01 ▲	0.11	8,890	9,340	8,500	1,001,940	8,917,266,000
03/03/2021	8,890	0.58 ▲	6.52	8,310	8,890	8,300	764,590	6,797,205,100
02/03/2021	8,310	0.01 ▲	0.12	8,300	8,450	8,300	160,730	1,335,666,300
01/03/2021	8,300	0.11 ▲	1.33	8,190	8,500	8,180	315,610	2,619,563,000
26/02/2021	8,190	-0.04 ▼	-0.49	8,190	8,200	8,010	288,540	2,363,142,600
25/02/2021	8,190	-0.06 ▼	-0.73	8,250	8,400	8,190	253,650	2,077,393,500
24/02/2021	8,250	-0.20 ▼	-2.42	8,450	8,550	8,250	259,420	2,140,215,000
23/02/2021	8,450	0.04 ▲	0.47	8,410	8,530	8,420	300,960	2,543,112,000
22/02/2021	8,410	-0.10 ▼	-1.19	8,510	8,690	8,410	382,080	3,213,292,800
19/02/2021	8,510	-0.05 ▼	-0.59	8,560	8,670	8,480	303,420	2,582,104,200
18/02/2021	8,560	-0.04 ▼	-0.47	8,600	8,820	8,500	329,220	2,818,123,200
17/02/2021	8,600	0.43 ▲	5.00	8,170	8,620	8,180	354,220	3,046,292,000
10/02/2021	8,170	0.37 ▲	4.53	7,800	8,180	7,800	246,260	2,011,944,200
09/02/2021	8,170	0.37 ▲	4.53	7,800	8,180	7,800	246,260	2,011,944,200
08/02/2021	7,800	-0.50 ▼	-6.41	8,300	8,400	7,750	270,110	2,106,858,000
05/02/2021	8,300	0.37 ▲	4.46	7,930	8,300	7,900	334,100	2,773,030,000
05/01/2021	9,280	0.07 ▲	0.75	9,210	9,350	9,160	98,280	912,038,400
04/01/2021	9,210	0.10 ▲	1.09	9,110	9,700	9,120	600,870	5,534,012,700
01/01/2021	9,110	0.03 ▲	0.33	9,080	9,290	9,000	5,083,070	46,306,767,700
31/12/2020	9,110	0.03 ▲	0.33	9,080	9,290	9,000	5,083,070	46,306,767,700
30/12/2020	9,080	-0.28 ▼	-3.08	9,360	9,480	9,070	5,781,330	52,494,476,400
29/12/2020	9,360	0.40 ▲	4.27	8,960	9,550	8,860	734,703	6,876,820,080
28/12/2020	8,960	0.50 ▲	5.58	8,420	9,000	8,650	1,230,548	11,025,710,080
27/12/2020	8,420	0.40 ▲	4.75	8,000	8,500	7,850	881,750	7,424,335,000
25/12/2020	8,420	0.40 ▲	4.75	8,000	8,500	7,850	881,750	7,424,335,000
24/12/2020	8,000	0.10 ▲	1.25	7,920	8,250	7,500	795,492	6,363,936,000
23/12/2020	7,920	-0.60 ▼	-7.58	8,470	8,670	7,920	691,194	5,474,256,480
22/12/2020	8,470	0.30 ▲	3.54	8,170	8,470	8,050	955,755	8,095,244,850
21/12/2020	8,170	0.50 ▲	6.12	7,700	8,200	7,720	1,028,624	8,403,858,080
20/12/2020	7,700	0.00 ■■	0.00	7,720	7,850	7,630	677,881	5,219,683,700
18/12/2020	7,700	0.00 ■■	0.00	7,720	7,850	7,630	677,881	5,219,683,700
17/12/2020	7,720	-0.10 ▼	-1.30	7,840	7,890	7,600	621,556	4,798,412,320
16/12/2020	7,840	0.40 ▲	5.10	7,430	7,920	7,500	861,599	6,754,936,160
15/12/2020	7,430	0.20 ▲	2.69	7,250	7,650	7,180	927,834	6,893,806,620
14/12/2020	7,250	0.20 ▲	2.76	7,070	7,300	7,040	559,059	4,053,177,750
13/12/2020	7,070	0.10 ▲	1.41	7,000	7,150	6,950	206,389	1,459,170,230
11/12/2020	7,070	0.10 ▲	1.41	7,000	7,150	6,950	206,389	1,459,170,230
10/12/2020	7,000	-0.10 ▼	-1.43	7,100	7,220	7,000	481,548	3,370,836,000
09/12/2020	7,100	-0.10 ▼	-1.41	7,170	7,240	7,100	380,642	2,702,558,200
08/12/2020	7,170	-0.10 ▼	-1.39	7,250	7,320	7,160	327,428	2,347,658,760
07/12/2020	7,250	0.10 ▲	1.38	7,170	7,430	7,230	437,610	3,172,672,500
04/12/2020	7,150	0.03 ▲	0.42	7,150	7,260	7,150	2,582,070	18,461,800,500
03/12/2020	7,150	0.00 ■■	0.00	7,200	7,230	7,130	354,359	2,533,666,850
02/12/2020	7,200	0.00 ■■	0.00	7,250	7,400	7,200	378,660	2,726,352,000
01/12/2020	7,250	0.10 ▲	1.38	7,140	7,250	7,000	497,953	3,610,159,250
30/11/2020	7,070	0.02 ▲	0.28	7,050	7,170	7,070	2,708,040	19,145,842,800
27/11/2020	7,070	0.02 ▲	0.28	7,050	7,170	7,070	2,708,040	19,145,842,800
26/11/2020	7,050	0.07 ▲	0.99	6,980	7,100	7,000	2,814,460	19,841,943,000
25/11/2020	6,980	-0.02 ▼	-0.29	7,000	7,110	6,980	2,959,970	20,660,590,600
24/11/2020	7,000	-0.15 ▼	-2.14	7,150	7,160	6,960	3,131,060	21,917,420,000
23/11/2020	7,150	0.09 ▲	1.26	7,060	7,250	7,040	3,869,030	27,663,564,500
20/11/2020	7,060	0.30 ▲	4.25	6,750	7,190	6,750	690,809	4,877,111,540
19/11/2020	6,750	0.00 ■■	0.00	6,730	6,830	6,700	315,586	2,130,205,500
18/11/2020	6,730	0.01 ▲	0.15	6,730	6,820	6,680	2,042,650	13,747,034,500
17/11/2020	6,730	0.00 ■■	0.00	6,720	6,830	6,700	203,935	1,372,482,550
16/11/2020	6,720	0.20 ▲	2.98	6,500	6,800	6,500	467,968	3,144,744,960
13/11/2020	6,500	0.00 ■■	0.00	6,450	6,560	6,420	153,040	994,760,000
12/11/2020	6,450	0.00 ■■	0.00	6,400	6,560	6,430	131,969	851,200,050
11/11/2020	6,400	0.20 ▲	3.13	6,230	6,550	6,400	281,583	1,802,131,200
10/11/2020	6,230	-0.10 ▼	-1.61	6,300	6,450	6,230	115,981	722,561,630
09/11/2020	6,300	0.00 ■■	0.00	6,250	6,390	6,240	102,726	647,173,800
06/11/2020	6,250	0.00 ■■	0.00	6,200	6,300	6,190	49,955	312,218,750
05/11/2020	6,200	0.00 ■■	0.00	6,200	6,430	6,180	104,419	647,397,800
04/11/2020	6,200	0.20 ▲	3.23	6,000	6,310	6,050	134,420	833,404,000
03/11/2020	6,000	0.10 ▲	1.67	5,940	6,080	5,940	66,108	396,648,000
02/11/2020	5,940	0.10 ▲	1.68	5,890	5,940	5,800	57,295	340,332,300
30/10/2020	5,890	0.00 ■■	0.00	5,860	5,960	5,840	64,942	382,508,380
29/10/2020	5,860	0.10 ▲	1.71	5,800	5,970	5,770	122,549	718,137,140
28/10/2020	5,800	-0.30 ▼	-5.17	6,100	6,120	5,800	161,823	938,573,400
27/10/2020	6,100	-0.20 ▼	-3.28	6,300	6,320	6,100	199,798	1,218,767,800
26/10/2020	6,300	0.00 ■■	0.00	6,350	6,500	6,300	119,757	754,469,100
25/10/2020	6,350	-0.10 ▼	-1.57	6,480	6,570	6,350	145,355	923,004,250
23/10/2020	6,350	-0.10 ▼	-1.57	6,480	6,570	6,350	145,355	923,004,250
22/10/2020	6,480	0.00 ■■	0.00	6,480	6,480	6,380	111,824	724,619,520
21/10/2020	6,480	0.00 ■■	0.00	6,490	6,610	6,450	144,501	936,366,480
20/10/2020	6,490	0.20 ▲	3.08	6,310	6,560	6,280	246,509	1,599,843,410
19/10/2020	6,310	-0.10 ▼	-1.58	6,400	6,480	6,300	159,270	1,004,993,700
18/10/2020	6,400	-0.20 ▼	-3.13	6,570	6,640	6,400	202,299	1,294,713,600
16/10/2020	6,400	-0.20 ▼	-3.13	6,570	6,640	6,400	202,299	1,294,713,600
15/10/2020	6,570	-0.03 ▼	-0.46	6,600	6,600	6,480	2,232,400	14,666,868,000
14/10/2020	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	127,659	842,549,400
13/10/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,540	238,766	1,599,732,200
12/10/2020	6,700	-0.10 ▼	-1.49	6,810	6,840	6,650	287,628	1,927,107,600
11/10/2020	6,810	0.00 ■■	0.00	6,800	6,900	6,710	216,787	1,476,319,470
09/10/2020	6,810	0.00 ■■	0.00	6,800	6,900	6,710	216,787	1,476,319,470
08/10/2020	6,800	0.00 ■■	0.00	6,790	6,830	6,600	302,788	2,058,958,400
07/10/2020	6,790	0.00 ■■	0.00	6,760	7,020	6,650	443,207	3,009,375,530
06/10/2020	6,760	0.00 ■■	0.00	6,750	6,880	6,600	414,976	2,805,237,760
05/10/2020	6,750	0.20 ▲	2.96	6,600	6,890	6,650	358,828	2,422,089,000
04/10/2020	6,600	0.00 ■■	0.00	6,600	6,630	6,150	421,208	2,779,972,800
02/10/2020	6,600	0.00 ■■	0.00	6,600	6,630	6,150	421,208	2,779,972,800
01/10/2020	6,600	0.40 ▲	6.06	6,170	6,600	6,240	762,743	5,034,103,800
30/09/2020	6,170	0.00 ■■	0.00	6,150	6,220	6,090	165,354	1,020,234,180
29/09/2020	6,150	-0.10 ▼	-1.63	6,240	6,300	6,150	153,617	944,744,550
28/09/2020	6,240	0.00 ■■	0.00	6,200	6,350	6,240	234,808	1,465,201,920
25/09/2020	6,200	0.00 ■■	0.00	6,230	6,270	6,090	323,342	2,004,720,400
24/09/2020	6,230	-0.10 ▼	-1.61	6,310	6,310	6,200	139,579	869,577,170
23/09/2020	6,310	0.00 ■■	0.00	6,300	6,360	6,250	181,734	1,146,741,540
22/09/2020	6,300	0.00 ■■	0.00	6,350	6,390	6,200	188,765	1,189,219,500
21/09/2020	6,350	0.10 ▲	1.57	6,200	6,500	6,200	325,361	2,066,042,350
18/09/2020	6,200	-0.10 ▼	-1.61	6,280	6,320	6,200	174,285	1,080,567,000
17/09/2020	6,280	0.00 ■■	0.00	6,320	6,290	6,050	433,413	2,721,833,640
16/09/2020	6,320	0.00 ■■	0.00	6,300	6,320	6,160	196,290	1,240,552,800
15/09/2020	6,300	0.10 ▲	1.59	6,180	6,440	6,170	407,840	2,569,392,000
14/09/2020	6,180	0.40 ▲	6.47	5,780	6,180	5,810	774,992	4,789,450,560
11/09/2020	5,780	0.00 ■■	0.00	5,730	5,790	5,730	52,804	305,207,120
10/09/2020	5,730	0.00 ■■	0.00	5,730	5,820	5,730	180,272	1,032,958,560
09/09/2020	5,730	-0.02 ▼	-0.35	5,750	5,730	5,680	1,542,520	8,838,639,600
08/09/2020	5,750	0.00 ■■	0.00	5,700	5,780	5,690	103,319	594,084,250
07/09/2020	5,700	-0.10 ▼	-1.75	5,810	5,880	5,700	119,397	680,562,900
04/09/2020	5,810	0.00 ■■	0.00	5,790	5,950	5,700	237,680	1,380,920,800
03/09/2020	5,790	0.00 ■■	0.00	5,750	5,880	5,790	154,984	897,357,360
02/09/2020	5,750	0.00 ■■	0.00	5,800	5,820	5,690	116,149	667,856,750
01/09/2020	5,750	0.00 ■■	0.00	5,800	5,820	5,690	116,149	667,856,750
31/08/2020	5,800	0.00 ■■	0.00	5,800	5,870	5,790	143,532	832,485,600
28/08/2020	5,800	0.00 ■■	0.00	5,760	5,920	5,760	287,751	1,668,955,800
27/08/2020	5,760	0.00 ■■	0.00	5,780	5,840	5,750	138,390	797,126,400
26/08/2020	5,780	0.00 ■■	0.00	5,820	5,830	5,770	113,387	655,376,860
25/08/2020	5,820	0.00 ■■	0.00	5,870	5,920	5,810	159,299	927,120,180
24/08/2020	5,870	0.20 ▲	3.41	5,700	5,870	5,720	159,254	934,820,980
21/08/2020	5,700	0.20 ▲	3.51	5,540	5,720	5,540	147,178	838,914,600
20/08/2020	5,540	-0.10 ▼	-1.81	5,600	5,630	5,530	72,570	402,037,800
19/08/2020	5,600	0.10 ▲	1.79	5,520	5,630	5,500	61,325	343,420,000
18/08/2020	5,520	-0.10 ▼	-1.81	5,580	5,650	5,520	125,203	691,120,560
17/08/2020	5,580	0.10 ▲	1.79	5,450	5,720	5,450	167,088	932,351,040
14/08/2020	5,450	-0.10 ▼	-1.83	5,600	5,700	5,430	140,311	764,694,950
13/08/2020	5,600	0.20 ▲	3.57	5,390	5,670	5,420	248,669	1,392,546,400
12/08/2020	5,390	0.00 ■■	0.00	5,390	5,520	5,350	130,129	701,395,310
11/08/2020	5,390	0.00 ■■	0.00	5,340	5,450	5,300	150,688	812,208,320
10/08/2020	5,340	0.20 ▲	3.75	5,150	5,370	5,150	197,456	1,054,415,040
07/08/2020	5,150	0.00 ■■	0.00	5,150	5,190	5,080	43,601	224,545,150
06/08/2020	5,150	0.00 ■■	0.00	5,120	5,200	5,020	170,670	878,950,500
05/08/2020	5,120	0.10 ▲	1.95	5,040	5,170	5,000	157,197	804,848,640
04/08/2020	5,040	0.20 ▲	3.97	4,800	5,070	4,860	163,396	823,515,840
03/08/2020	4,800	0.20 ▲	4.17	4,600	4,870	4,600	121,645	583,896,000
31/07/2020	4,600	-0.10 ▼	-2.17	4,720	4,720	4,600	101,724	467,930,400
30/07/2020	4,720	0.00 ■■	0.00	4,710	4,800	4,700	103,565	488,826,800
29/07/2020	4,710	-0.30 ▼	-6.37	5,040	4,950	4,690	199,173	938,104,830
28/07/2020	5,040	0.00 ■■	0.00	5,030	5,190	4,870	150,031	756,156,240
27/07/2020	5,030	-0.40 ▼	-7.95	5,400	5,110	5,030	197,701	994,436,030
26/07/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,030	395,863	2,137,660,200
24/07/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,030	395,863	2,137,660,200
23/07/2020	5,400	0.00 ■■	0.00	5,450	5,500	5,380	109,220	589,788,000
22/07/2020	5,450	0.00 ■■	0.00	5,480	5,650	5,450	127,269	693,616,050
21/07/2020	5,480	-0.10 ▼	-1.82	5,550	5,580	5,450	137,648	754,311,040
20/07/2020	5,550	-0.10 ▼	-1.80	5,690	5,750	5,550	144,191	800,260,050
19/07/2020	5,690	0.00 ■■	0.00	5,690	5,750	5,680	87,984	500,628,960
17/07/2020	5,690	0.00 ■■	0.00	5,690	5,750	5,680	87,984	500,628,960
16/07/2020	5,690	0.00 ■■	0.00	5,740	5,820	5,690	67,917	386,447,730
15/07/2020	5,740	0.00 ■■	0.00	5,780	5,870	5,740	122,713	704,372,620
14/07/2020	5,780	0.10 ▲	1.73	5,720	5,780	5,660	88,528	511,691,840
13/07/2020	5,720	0.00 ■■	0.00	5,770	5,880	5,700	93,062	532,314,640
12/07/2020	5,770	-0.10 ▼	-1.73	5,900	5,900	5,770	101,009	582,821,930
10/07/2020	5,770	-0.10 ▼	-1.73	5,900	5,900	5,770	101,009	582,821,930
09/07/2020	5,900	0.30 ▲	5.08	5,630	5,910	5,630	195,264	1,152,057,600
08/07/2020	5,630	0.00 ■■	0.00	5,600	5,710	5,580	193,279	1,088,160,770
07/07/2020	5,600	-0.20 ▼	-3.57	5,780	5,890	5,600	181,331	1,015,453,600
06/07/2020	5,780	0.00 ■■	0.00	5,810	5,890	5,780	88,727	512,842,060
05/07/2020	5,810	-0.10 ▼	-1.72	5,880	5,960	5,810	142,551	828,221,310
03/07/2020	5,810	-0.10 ▼	-1.72	5,880	5,960	5,810	142,551	828,221,310
02/07/2020	5,880	0.00 ■■	0.00	5,850	5,940	5,760	138,382	813,686,160
01/07/2020	5,850	0.10 ▲	1.71	5,780	5,950	5,550	217,920	1,274,832,000
30/06/2020	5,780	0.00 ■■	0.00	5,780	5,900	5,380	501,373	2,897,935,940
29/06/2020	5,780	-0.40 ▼	-6.92	6,210	6,100	5,780	379,962	2,196,180,360
28/06/2020	6,210	0.01 ▲	0.16	6,200	6,350	6,100	2,286,440	14,198,792,400
26/06/2020	6,210	0.01 ▲	0.16	6,200	6,350	6,100	2,286,440	14,198,792,400
25/06/2020	6,200	0.00 ■■	0.00	6,170	6,300	6,020	344,717	2,137,245,400
24/06/2020	6,170	-0.40 ▼	-6.48	6,550	6,640	6,150	444,937	2,745,261,290
23/06/2020	6,550	-0.10 ▼	-1.53	6,640	7,100	6,540	764,573	5,007,953,150
22/06/2020	6,640	0.40 ▲	6.02	6,210	6,640	6,500	720,637	4,785,029,680
19/06/2020	6,210	0.40 ▲	6.44	5,810	6,210	5,900	334,034	2,074,351,140
18/06/2020	5,810	0.00 ■■	0.00	5,800	5,870	5,640	215,727	1,253,373,870
17/06/2020	5,800	-0.05 ▼	-0.86	5,850	5,950	5,740	3,376,950	19,586,310,000
16/06/2020	5,850	0.10 ▲	1.71	5,770	6,050	5,850	331,805	1,941,059,250
15/06/2020	5,770	-0.40 ▼	-6.93	6,200	6,430	5,770	672,864	3,882,425,280
14/06/2020	6,200	-0.10 ▼	-1.61	6,330	6,380	5,910	479,980	2,975,876,000
12/06/2020	6,200	-0.10 ▼	-1.61	6,330	6,380	5,910	479,980	2,975,876,000
11/06/2020	6,330	-0.10 ▼	-1.58	6,450	6,900	6,330	958,435	6,066,893,550
10/06/2020	6,450	0.40 ▲	6.20	6,040	6,460	6,040	1,000,404	6,452,605,800
09/06/2020	6,060	0.40 ▲	6.60	5,670	6,060	5,800	603,209	3,655,446,540
08/06/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,410	315,784	1,790,495,280
06/06/2020	5,300	0.30 ▲	5.66	4,960	5,300	4,960	665,661	3,528,003,300
05/06/2020	5,300	0.30 ▲	5.66	4,960	5,300	4,960	665,661	3,528,003,300
04/06/2020	4,960	0.00 ■■	0.00	4,940	5,100	4,950	166,344	825,066,240
03/06/2020	4,940	0.10 ▲	2.02	4,870	5,040	4,860	163,214	806,277,160
02/06/2020	4,870	-0.20 ▼	-4.11	5,050	5,100	4,870	233,625	1,137,753,750
01/06/2020	5,050	0.20 ▲	3.96	4,850	5,100	4,890	253,400	1,279,670,000
31/05/2020	4,850	0.00 ■■	0.00	4,830	4,940	4,790	159,810	775,078,500
29/05/2020	4,850	0.00 ■■	0.00	4,830	4,940	4,790	159,810	775,078,500
28/05/2020	4,830	0.10 ▲	2.07	4,720	4,870	4,740	114,613	553,580,790
27/05/2020	4,720	0.00 ■■	0.00	4,710	4,870	4,720	281,526	1,328,802,720
26/05/2020	4,710	0.10 ▲	2.12	4,590	4,710	4,590	124,251	585,222,210
25/05/2020	4,590	0.00 ■■	0.00	4,590	4,600	4,560	100,210	459,963,900
24/05/2020	4,590	0.00 ■■	0.00	4,610	4,650	4,590	109,507	502,637,130
22/05/2020	4,590	0.00 ■■	0.00	4,610	4,650	4,590	109,507	502,637,130
21/05/2020	4,610	0.00 ■■	0.00	4,660	4,700	4,610	94,813	437,087,930
20/05/2020	4,660	0.00 ■■	0.00	4,700	4,750	4,640	142,166	662,493,560
19/05/2020	4,700	0.00 ■■	0.00	4,700	4,750	4,690	173,389	814,928,300
18/05/2020	4,700	0.00 ■■	0.00	4,680	4,730	4,620	65,920	309,824,000
17/05/2020	4,680	0.00 ■■	0.00	4,680	4,810	4,660	182,475	853,983,000
15/05/2020	4,680	0.00 ■■	0.00	4,680	4,810	4,660	182,475	853,983,000
14/05/2020	4,680	0.00 ■■	0.00	4,630	4,830	4,600	167,507	783,932,760
13/05/2020	4,630	0.00 ■■	0.00	4,600	4,720	4,580	200,091	926,421,330
12/05/2020	4,600	0.00 ■■	0.00	4,560	4,610	4,500	200,754	923,468,400
11/05/2020	4,560	0.00 ■■	0.00	4,570	4,610	4,550	151,945	692,869,200
10/05/2020	4,570	0.00 ■■	0.00	4,550	4,690	4,550	249,702	1,141,138,140
08/05/2020	4,570	0.00 ■■	0.00	4,550	4,690	4,550	249,702	1,141,138,140
07/05/2020	4,550	0.10 ▲	2.20	4,480	4,690	4,510	261,458	1,189,633,900
06/05/2020	4,480	0.10 ▲	2.23	4,420	4,590	4,410	206,088	923,274,240
05/05/2020	4,420	0.00 ■■	0.00	4,460	4,470	4,380	157,104	694,399,680
04/05/2020	4,460	0.00 ■■	0.00	4,500	4,520	4,380	281,063	1,253,540,980
01/05/2020	4,500	0.10 ▲	2.22	4,410	4,600	4,410	299,807	1,349,131,500
30/04/2020	4,500	0.10 ▲	2.22	4,410	4,600	4,410	299,807	1,349,131,500
29/04/2020	4,500	0.10 ▲	2.22	4,410	4,600	4,410	299,807	1,349,131,500
28/04/2020	4,410	0.00 ■■	0.00	4,380	4,630	4,370	256,848	1,132,699,680
27/04/2020	4,380	0.20 ▲	4.57	4,200	4,430	4,210	400,853	1,755,736,140
26/04/2020	4,200	0.00 ■■	0.00	4,200	4,250	4,090	147,604	619,936,800
24/04/2020	4,200	0.00 ■■	0.00	4,200	4,250	4,090	147,604	619,936,800
23/04/2020	4,200	-0.10 ▼	-2.38	4,300	4,390	4,200	234,259	983,887,800
22/04/2020	4,300	0.00 ■■	0.00	4,250	4,300	4,080	207,256	891,200,800
21/04/2020	4,250	-0.20 ▼	-4.71	4,410	4,360	4,110	366,900	1,559,325,000
20/04/2020	4,410	0.20 ▲	4.54	4,230	4,490	4,250	495,646	2,185,798,860
19/04/2020	4,230	0.10 ▲	2.36	4,120	4,330	4,150	383,783	1,623,402,090
17/04/2020	4,230	0.10 ▲	2.36	4,120	4,330	4,150	383,783	1,623,402,090
16/04/2020	4,120	0.00 ■■	0.00	4,120	4,180	4,050	154,089	634,846,680
15/04/2020	4,120	0.10 ▲	2.43	4,000	4,180	4,050	221,212	911,393,440
14/04/2020	4,000	-0.10 ▼	-2.50	4,090	4,140	3,980	149,368	597,472,000
13/04/2020	4,090	0.00 ■■	0.00	4,080	4,150	4,050	103,535	423,458,150
12/04/2020	4,080	-0.10 ▼	-2.45	4,200	4,200	4,020	161,241	657,863,280
10/04/2020	4,080	-0.10 ▼	-2.45	4,200	4,200	4,020	161,241	657,863,280
09/04/2020	4,200	0.00 ■■	0.00	4,170	4,250	4,150	293,362	1,232,120,400
08/04/2020	4,170	0.10 ▲	2.40	4,100	4,170	3,950	177,621	740,679,570
07/04/2020	4,100	-0.20 ▼	-4.88	4,300	4,330	4,050	217,627	892,270,700
06/04/2020	4,300	0.20 ▲	4.65	4,060	4,310	4,100	414,312	1,781,541,600
03/04/2020	4,060	0.30 ▲	7.39	3,800	4,060	3,800	269,049	1,092,338,940
02/04/2020	3,800	0.20 ▲	5.26	3,590	3,800	3,430	187,818	713,708,400
01/04/2020	3,800	0.20 ▲	5.26	3,590	3,800	3,430	187,818	713,708,400
31/03/2020	3,590	-0.30 ▼	-8.36	3,860	3,920	3,590	297,199	1,066,944,410
30/03/2020	3,860	-0.30 ▼	-7.77	4,140	4,000	3,860	298,419	1,151,897,340
29/03/2020	4,140	-0.10 ▼	-2.42	4,200	4,170	4,020	243,713	1,008,971,820
27/03/2020	4,140	-0.10 ▼	-2.42	4,200	4,170	4,020	243,713	1,008,971,820
26/03/2020	4,200	0.00 ■■	0.00	4,250	4,200	4,060	197,782	830,684,400
25/03/2020	4,250	0.20 ▲	4.71	4,050	4,250	4,000	230,393	979,170,250
24/03/2020	4,050	0.20 ▲	4.94	3,830	4,050	3,600	247,610	1,002,820,500
23/03/2020	3,830	-0.30 ▼	-7.83	4,110	3,970	3,830	387,334	1,483,489,220
22/03/2020	4,110	-0.10 ▼	-2.43	4,250	4,250	4,100	158,975	653,387,250
20/03/2020	4,110	-0.10 ▼	-2.43	4,250	4,250	4,100	158,975	653,387,250
19/03/2020	4,250	-0.10 ▼	-2.35	4,380	4,440	4,120	571,787	2,430,094,750
18/03/2020	4,380	0.30 ▲	6.85	4,100	4,380	4,280	479,644	2,100,840,720
17/03/2020	4,100	0.30 ▲	7.32	3,850	4,100	3,750	391,137	1,603,661,700
16/03/2020	3,850	-0.13 ▼	-3.38	3,980	3,890	3,710	11,017,060	42,415,681,000
14/03/2020	3,980	-0.29 ▼	-7.29	4,270	4,100	3,980	6,305,450	25,095,691,000
13/03/2020	3,980	-0.29 ▼	-7.29	4,270	4,100	3,980	6,305,450	25,095,691,000
12/03/2020	4,270	-0.32 ▼	-7.49	4,590	4,340	4,270	2,597,490	11,091,282,300
11/03/2020	4,590	-0.26 ▼	-5.66	4,850	4,990	4,520	2,623,010	12,039,615,900
10/03/2020	4,850	-0.10 ▼	-2.06	4,920	4,980	4,730	134,506	652,354,100
09/03/2020	4,920	-0.40 ▼	-8.13	5,280	5,070	4,920	245,576	1,208,233,920
07/03/2020	5,280	0.20 ▲	3.79	5,130	5,370	5,090	197,863	1,044,716,640
06/03/2020	5,280	0.20 ▲	3.79	5,130	5,370	5,090	197,863	1,044,716,640
05/03/2020	5,130	0.00 ■■	0.00	5,130	5,310	5,130	196,632	1,008,722,160
04/03/2020	5,130	0.20 ▲	3.90	4,930	5,160	4,930	354,870	1,820,483,100
03/03/2020	4,930	0.00 ■■	0.00	4,920	5,100	4,930	176,282	869,070,260
02/03/2020	4,920	-0.10 ▼	-2.03	5,000	5,090	4,920	168,896	830,968,320
28/02/2020	5,000	-0.20 ▼	-4.00	5,170	5,150	4,900	227,884	1,139,420,000
27/02/2020	5,170	0.00 ■■	0.00	5,160	5,220	5,150	97,376	503,433,920
26/02/2020	5,160	0.00 ■■	0.00	5,200	5,180	5,050	160,361	827,462,760
25/02/2020	5,200	0.00 ■■	0.00	5,200	5,250	5,090	111,461	579,597,200
24/02/2020	5,200	-0.30 ▼	-5.77	5,460	5,400	5,080	254,396	1,322,859,200
21/02/2020	5,460	0.00 ■■	0.00	5,510	5,540	5,430	219,627	1,199,163,420
20/02/2020	5,510	0.00 ■■	0.00	5,560	5,620	5,500	182,190	1,003,866,900
19/02/2020	5,560	0.00 ■■	0.00	5,590	5,790	5,510	178,112	990,302,720
18/02/2020	5,590	0.30 ▲	5.37	5,260	5,620	5,260	625,162	3,494,655,580
17/02/2020	5,260	0.00 ■■	0.00	5,210	5,280	5,170	248,115	1,305,084,900
15/02/2020	5,210	0.00 ■■	0.00	5,250	5,270	5,160	196,571	1,024,134,910
14/02/2020	5,210	0.00 ■■	0.00	5,250	5,270	5,160	196,571	1,024,134,910
13/02/2020	5,250	0.00 ■■	0.00	5,250	5,300	5,240	70,813	371,768,250
12/02/2020	5,250	0.00 ■■	0.00	5,290	5,380	5,250	82,459	432,909,750
11/02/2020	5,290	0.10 ▲	1.89	5,160	5,290	5,170	76,260	403,415,400
10/02/2020	5,160	-0.20 ▼	-3.88	5,340	5,340	5,160	110,063	567,925,080
09/02/2020	5,340	-0.10 ▼	-1.87	5,410	5,430	5,340	53,462	285,487,080
07/02/2020	5,340	-0.10 ▼	-1.87	5,410	5,430	5,340	53,462	285,487,080
06/02/2020	5,410	0.00 ■■	0.00	5,400	5,510	5,320	130,378	705,344,980
05/02/2020	5,400	0.10 ▲	1.85	5,300	5,400	5,100	186,189	1,005,420,600
04/02/2020	5,300	0.30 ▲	5.66	4,990	5,300	4,800	214,583	1,137,289,900
03/02/2020	4,990	-0.10 ▼	-2.00	5,060	5,000	4,710	303,640	1,515,163,600
02/02/2020	5,060	-0.20 ▼	-3.95	5,210	5,250	5,060	187,285	947,662,100
31/01/2020	5,060	-0.20 ▼	-3.95	5,210	5,250	5,060	187,285	947,662,100
30/01/2020	5,210	-0.10 ▼	-1.92	5,300	5,380	5,200	129,599	675,210,790
29/01/2020	5,300	0.10 ▲	1.89	5,220	5,340	5,250	61,739	327,216,700
28/01/2020	5,300	0.10 ▲	1.89	5,220	5,340	5,250	61,739	327,216,700
27/01/2020	5,300	0.10 ▲	1.89	5,220	5,340	5,250	61,739	327,216,700
26/01/2020	5,300	0.10 ▲	1.89	5,220	5,340	5,250	61,739	327,216,700
24/01/2020	5,300	0.10 ▲	1.89	5,220	5,340	5,250	61,739	327,216,700
23/01/2020	5,300	0.10 ▲	1.89	5,220	5,340	5,250	61,739	327,216,700
22/01/2020	5,300	0.10 ▲	1.89	5,220	5,340	5,250	61,739	327,216,700
21/01/2020	5,220	0.02 ▲	0.38	5,200	5,260	5,180	967,710	5,051,446,200
20/01/2020	5,200	-0.04 ▼	-0.77	5,240	5,310	5,200	558,280	2,903,056,000
17/01/2020	5,240	-0.06 ▼	-1.15	5,300	5,300	5,240	581,300	3,046,012,000
16/01/2020	5,300	-0.01 ▼	-0.19	5,310	5,370	5,300	829,550	4,396,615,000
15/01/2020	5,310	0.01 ▲	0.19	5,300	5,390	5,300	1,119,450	5,944,279,500
14/01/2020	5,320	-0.01 ▼	-0.19	5,330	5,390	5,280	482,690	2,567,910,800
13/01/2020	5,330	-0.20 ▼	-3.75	5,510	5,500	5,330	196,221	1,045,857,930
10/01/2020	5,510	-0.10 ▼	-1.81	5,570	5,600	5,510	102,879	566,863,290
09/01/2020	5,570	0.10 ▲	1.80	5,480	5,630	5,520	120,837	673,062,090
08/01/2020	5,480	-0.30 ▼	-5.47	5,750	5,750	5,440	377,375	2,068,015,000
07/01/2020	5,750	0.00 ■■	0.00	5,800	5,820	5,750	96,968	557,566,000
06/01/2020	5,800	-0.10 ▼	-1.72	5,930	5,970	5,800	179,838	1,043,060,400
03/01/2020	5,930	0.00 ■■	0.00	5,920	5,990	5,900	120,712	715,822,160
02/01/2020	5,920	0.00 ■■	0.00	5,890	5,990	5,850	121,318	718,202,560
31/12/2019	5,890	-0.10 ▼	-1.70	5,960	5,970	5,880	145,057	854,385,730
30/12/2019	5,960	0.00 ■■	0.00	5,920	6,030	5,950	238,055	1,418,807,800
28/12/2019	5,920	-0.10 ▼	-1.69	6,020	6,070	5,920	183,603	1,086,929,760
27/12/2019	5,920	-0.10 ▼	-1.69	6,020	6,070	5,920	183,603	1,086,929,760
26/12/2019	6,020	-0.10 ▼	-1.66	6,080	6,170	6,010	172,678	1,039,521,560
25/12/2019	6,080	0.20 ▲	3.29	5,930	6,270	6,080	365,271	2,220,847,680
24/12/2019	5,930	0.40 ▲	6.75	5,550	5,930	5,580	334,759	1,985,120,870
23/12/2019	5,550	0.00 ■■	0.00	5,530	5,580	5,500	93,549	519,196,950
20/12/2019	5,530	-0.01 ▼	-0.18	5,540	5,560	5,410	2,257,240	12,482,537,200
19/12/2019	5,540	0.00 ■■	0.00	5,500	5,680	5,500	79,793	442,053,220
18/12/2019	5,500	-0.30 ▼	-5.45	5,750	5,780	5,500	110,830	609,565,000
17/12/2019	5,750	-0.50 ▼	-8.70	6,200	5,920	5,730	261,106	1,501,359,500
16/12/2019	6,200	-0.10 ▼	-1.61	6,270	6,300	6,170	277,237	1,718,869,400
14/12/2019	6,270	-0.10 ▼	-1.59	6,370	6,430	6,270	194,681	1,220,649,870
13/12/2019	6,270	-0.10 ▼	-1.59	6,370	6,430	6,270	194,681	1,220,649,870
12/12/2019	6,370	0.20 ▲	3.14	6,140	6,440	6,130	389,249	2,479,516,130
11/12/2019	6,140	0.00 ■■	0.00	6,180	6,220	6,100	118,438	727,209,320
10/12/2019	6,180	-0.10 ▼	-1.62	6,270	6,280	6,150	198,999	1,229,813,820
09/12/2019	6,270	-0.10 ▼	-1.59	6,330	6,380	6,260	230,581	1,445,742,870
06/12/2019	6,330	0.00 ■■	0.00	6,350	6,400	6,230	146,046	924,471,180
05/12/2019	6,350	0.30 ▲	4.72	6,100	6,470	6,220	457,513	2,905,207,550
04/12/2019	6,100	0.40 ▲	6.56	5,710	6,100	5,700	371,267	2,264,728,700
03/12/2019	5,710	0.10 ▲	1.75	5,620	5,750	5,620	143,789	821,035,190
02/12/2019	5,620	-0.10 ▼	-1.78	5,700	5,770	5,620	94,455	530,837,100
29/11/2019	5,700	0.10 ▲	1.75	5,630	5,790	5,640	87,227	497,193,900
28/11/2019	5,630	-0.20 ▼	-3.55	5,780	5,800	5,600	115,785	651,869,550
27/11/2019	5,780	0.00 ■■	0.00	5,790	5,850	5,750	162,643	940,076,540
26/11/2019	5,790	0.00 ■■	0.00	5,800	5,840	5,770	140,429	813,083,910
25/11/2019	5,800	0.00 ■■	0.00	5,760	5,890	5,780	154,102	893,791,600
22/11/2019	5,760	0.30 ▲	5.21	5,500	5,830	5,500	268,554	1,546,871,040
21/11/2019	5,500	-0.10 ▼	-1.82	5,630	5,630	5,500	87,527	481,398,500
20/11/2019	5,630	-0.10 ▼	-1.78	5,700	5,710	5,590	156,793	882,744,590
19/11/2019	5,700	0.10 ▲	1.75	5,600	5,830	5,580	151,447	863,247,900
18/11/2019	5,600	0.10 ▲	1.79	5,500	5,690	5,450	195,334	1,093,870,400
15/11/2019	5,500	-0.40 ▼	-7.27	5,900	5,930	5,500	383,706	2,110,383,000
14/11/2019	5,900	-0.10 ▼	-1.69	6,010	6,000	5,900	383,080	2,260,172,000
13/11/2019	6,010	0.00 ■■	0.00	6,020	6,020	5,960	426,070	2,560,680,700
12/11/2019	6,020	0.00 ■■	0.00	6,030	6,030	5,970	359,647	2,165,074,940
11/11/2019	6,030	0.00 ■■	0.00	6,030	6,040	5,960	492,372	2,969,003,160
08/11/2019	6,030	0.00 ■■	0.00	6,040	6,060	5,960	358,284	2,160,452,520
07/11/2019	6,040	-0.10 ▼	-1.66	6,100	6,100	6,000	433,849	2,620,447,960
06/11/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	441,439	2,692,777,900
05/11/2019	6,100	0.00 ■■	0.00	6,120	6,100	5,990	531,064	3,239,490,400
04/11/2019	6,200	0.00 ■■	0.00	6,240	6,250	6,170	251,383	1,558,574,600
01/11/2019	6,200	0.00 ■■	0.00	6,240	6,250	6,170	251,383	1,558,574,600
31/10/2019	6,240	0.00 ■■	0.00	6,210	6,310	6,200	487,308	3,040,801,920
30/10/2019	6,210	0.10 ▲	1.61	6,140	6,250	6,100	571,137	3,546,760,770
29/10/2019	6,140	0.00 ■■	0.00	6,170	6,170	6,090	414,962	2,547,866,680
28/10/2019	6,170	0.00 ■■	0.00	6,200	6,200	6,090	315,442	1,946,277,140
26/10/2019	6,200	0.00 ■■	0.00	6,220	6,230	6,130	384,184	2,381,940,800
25/10/2019	6,200	0.00 ■■	0.00	6,220	6,230	6,130	384,184	2,381,940,800
24/10/2019	6,220	0.00 ■■	0.00	6,250	6,250	6,180	292,510	1,819,412,200
23/10/2019	6,250	0.00 ■■	0.00	6,260	6,250	6,220	87,608	547,550,000
22/10/2019	6,260	0.00 ■■	0.00	6,260	6,260	6,180	296,842	1,858,230,920
21/10/2019	6,260	0.00 ■■	0.00	6,270	6,270	6,200	317,674	1,988,639,240
18/10/2019	6,270	0.00 ■■	0.00	6,280	6,280	6,220	252,163	1,581,062,010
17/10/2019	6,280	0.00 ■■	0.00	6,290	6,280	6,210	256,510	1,610,882,800
16/10/2019	6,290	0.00 ■■	0.00	6,290	6,300	6,260	162,388	1,021,420,520
15/10/2019	6,290	0.00 ■■	0.00	6,300	6,320	6,270	206,642	1,299,778,180
14/10/2019	6,300	0.00 ■■	0.00	6,300	6,340	6,280	243,778	1,535,801,400
11/10/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,270	142,164	895,633,200
10/10/2019	6,300	0.00 ■■	0.00	6,270	6,350	6,260	112,624	709,531,200
09/10/2019	6,270	-0.10 ▼	-1.59	6,400	6,380	6,270	364,464	2,285,189,280
08/10/2019	6,400	0.00 ■■	0.00	6,390	6,420	6,280	266,861	1,707,910,400
07/10/2019	6,390	-0.10 ▼	-1.56	6,450	6,500	6,370	329,699	2,106,776,610
04/10/2019	6,450	-0.10 ▼	-1.55	6,510	6,540	6,450	269,134	1,735,914,300
03/10/2019	6,510	0.00 ■■	0.00	6,510	6,510	6,460	227,343	1,480,002,930
02/10/2019	6,510	0.00 ■■	0.00	6,530	6,570	6,490	219,863	1,431,308,130
01/10/2019	6,530	0.00 ■■	0.00	6,510	6,570	6,510	218,680	1,427,980,400
30/09/2019	6,510	0.10 ▲	1.54	6,450	6,530	6,450	383,177	2,494,482,270
27/09/2019	6,450	0.00 ■■	0.00	6,470	6,510	6,440	325,450	2,099,152,500
26/09/2019	6,470	0.00 ■■	0.00	6,500	6,530	6,470	258,844	1,674,720,680
25/09/2019	6,500	0.00 ■■	0.00	6,500	6,550	6,490	290,348	1,887,262,000
24/09/2019	6,500	-0.10 ▼	-1.54	6,580	6,600	6,500	253,990	1,650,935,000
23/09/2019	6,580	-0.10 ▼	-1.52	6,680	6,710	6,580	425,273	2,798,296,340
20/09/2019	6,680	0.00 ■■	0.00	6,710	6,720	6,640	260,024	1,736,960,320
19/09/2019	6,710	0.00 ■■	0.00	6,700	6,810	6,700	451,069	3,026,672,990
18/09/2019	6,700	0.20 ▲	2.99	6,550	7,000	6,560	509,171	3,411,445,700
17/09/2019	6,550	0.10 ▲	1.53	6,480	6,570	6,490	390,883	2,560,283,650
16/09/2019	6,480	0.00 ■■	0.00	6,530	6,540	6,450	326,877	2,118,162,960
13/09/2019	6,530	0.00 ■■	0.00	6,550	6,560	6,470	396,896	2,591,730,880
12/09/2019	6,550	0.00 ■■	0.00	6,550	6,570	6,490	251,300	1,646,015,000
11/09/2019	6,550	0.00 ■■	0.00	6,580	6,570	6,510	180,894	1,184,855,700
10/09/2019	6,600	-0.01 ▼	-0.15	6,610	6,640	6,540	442,340	2,919,444,000
09/09/2019	6,610	0.00 ■■	0.00	6,650	6,660	6,570	332,559	2,198,214,990
06/09/2019	6,650	0.00 ■■	0.00	6,690	6,700	6,610	301,047	2,001,962,550
05/09/2019	6,690	0.00 ■■	0.00	6,690	6,730	6,670	245,407	1,641,772,830
04/09/2019	6,690	-0.10 ▼	-1.49	6,770	6,780	6,690	333,484	2,231,007,960
03/09/2019	6,770	0.00 ■■	0.00	6,750	6,790	6,660	380,382	2,575,186,140
30/08/2019	6,750	0.10 ▲	1.48	6,620	6,750	6,580	296,336	2,000,268,000
29/08/2019	6,620	0.00 ■■	0.00	6,620	6,620	6,560	288,265	1,908,314,300
28/08/2019	6,620	0.00 ■■	0.00	6,630	6,620	6,580	244,578	1,619,106,360
27/08/2019	6,630	0.00 ■■	0.00	6,630	6,630	6,580	134,999	895,043,370
26/08/2019	6,630	0.00 ■■	0.00	6,640	6,630	6,560	258,541	1,714,126,830
23/08/2019	6,640	0.00 ■■	0.00	6,640	6,650	6,580	248,557	1,650,418,480
22/08/2019	6,640	0.00 ■■	0.00	6,660	6,650	6,580	220,721	1,465,587,440
21/08/2019	6,660	0.00 ■■	0.00	6,680	6,660	6,620	269,776	1,796,708,160
20/08/2019	6,680	0.00 ■■	0.00	6,680	6,680	6,590	300,440	2,006,939,200
19/08/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	286,488	1,890,820,800
16/08/2019	6,700	0.00 ■■	0.00	6,750	6,730	6,600	269,965	1,808,765,500
15/08/2019	6,750	0.00 ■■	0.00	6,800	6,750	6,600	354,756	2,394,603,000
14/08/2019	6,800	-0.10 ▼	-1.47	6,880	6,880	6,770	213,219	1,449,889,200
13/08/2019	6,880	0.00 ■■	0.00	6,920	6,940	6,740	276,550	1,902,664,000
12/08/2019	6,920	0.00 ■■	0.00	6,900	6,960	6,800	332,706	2,302,325,520
09/08/2019	6,900	0.30 ▲	4.35	6,600	6,900	6,590	280,020	1,932,138,000
08/08/2019	6,600	-0.20 ▼	-3.03	6,750	6,750	6,600	191,954	1,266,896,400
07/08/2019	6,750	0.00 ■■	0.00	6,700	6,780	6,650	180,949	1,221,405,750
06/08/2019	6,700	-0.10 ▼	-1.49	6,800	6,770	6,630	202,531	1,356,957,700
05/08/2019	6,800	-0.10 ▼	-1.47	6,930	6,920	6,710	306,867	2,086,695,600
02/08/2019	6,930	-0.10 ▼	-1.44	7,000	7,000	6,860	239,653	1,660,795,290
01/08/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,880	291,913	2,043,391,000
31/07/2019	7,000	-0.10 ▼	-1.43	7,060	7,060	6,970	183,643	1,285,501,000
30/07/2019	7,060	-0.10 ▼	-1.42	7,110	7,120	7,010	244,701	1,727,589,060
29/07/2019	7,110	0.00 ■■	0.00	7,150	7,170	7,070	195,356	1,388,981,160
26/07/2019	7,150	0.10 ▲	1.40	7,060	7,190	7,030	287,407	2,054,960,050
25/07/2019	7,060	0.00 ■■	0.00	7,070	7,060	7,010	226,082	1,596,138,920
24/07/2019	7,070	0.00 ■■	0.00	7,090	7,070	7,030	236,041	1,668,809,870
23/07/2019	7,090	0.00 ■■	0.00	7,100	7,100	7,050	221,365	1,569,477,850
22/07/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,040	296,192	2,102,963,200
19/07/2019	7,100	0.00 ■■	0.00	7,130	7,130	7,060	267,043	1,896,005,300
18/07/2019	7,130	0.00 ■■	0.00	7,130	7,130	7,080	180,383	1,286,130,790
17/07/2019	7,130	0.00 ■■	0.00	7,130	7,130	7,080	135,183	963,854,790
16/07/2019	7,130	0.00 ■■	0.00	7,140	7,140	7,090	191,752	1,367,191,760
15/07/2019	7,140	0.00 ■■	0.00	7,140	7,150	7,090	163,922	1,170,403,080
12/07/2019	7,140	0.00 ■■	0.00	7,160	7,160	7,100	218,998	1,563,645,720
11/07/2019	7,160	0.00 ■■	0.00	7,170	7,170	7,110	173,970	1,245,625,200
10/07/2019	7,170	0.00 ■■	0.00	7,170	7,190	7,120	163,892	1,175,105,640
09/07/2019	7,170	0.00 ■■	0.00	7,190	7,190	7,120	167,887	1,203,749,790
08/07/2019	7,190	0.00 ■■	0.00	7,220	7,220	7,140	113,966	819,415,540
05/07/2019	7,220	0.00 ■■	0.00	7,240	7,260	7,160	139,836	1,009,615,920
04/07/2019	7,240	0.00 ■■	0.00	7,200	7,240	7,150	138,686	1,004,086,640
03/07/2019	7,200	0.00 ■■	0.00	7,210	7,300	7,150	114,706	825,883,200
02/07/2019	7,210	-0.10 ▼	-1.39	7,280	7,280	7,200	131,842	950,580,820
01/07/2019	7,280	0.00 ■■	0.00	7,290	7,320	7,220	93,685	682,026,800
28/06/2019	7,290	0.10 ▲	1.37	7,180	7,290	7,140	70,398	513,201,420
27/06/2019	7,180	-0.10 ▼	-1.39	7,250	7,230	7,150	141,947	1,019,179,460
26/06/2019	7,250	0.00 ■■	0.00	7,290	7,290	7,210	117,014	848,351,500
25/06/2019	7,290	0.00 ■■	0.00	7,300	7,300	7,210	132,919	968,979,510
24/06/2019	7,300	0.00 ■■	0.00	7,330	7,340	7,250	134,358	980,813,400
21/06/2019	7,330	0.00 ■■	0.00	7,330	7,360	7,280	153,157	1,122,640,810
20/06/2019	7,330	0.00 ■■	0.00	7,300	7,330	7,250	190,045	1,393,029,850
19/06/2019	7,300	0.00 ■■	0.00	7,350	7,350	7,250	131,086	956,927,800
18/06/2019	7,350	-0.10 ▼	-1.36	7,400	7,420	7,300	99,089	728,304,150
17/06/2019	7,400	0.00 ■■	0.00	7,450	7,450	7,370	145,835	1,079,179,000
16/06/2019	7,450	0.00 ■■	0.00	7,470	7,500	7,400	140,359	1,045,674,550
14/06/2019	7,450	0.00 ■■	0.00	7,470	7,500	7,400	140,359	1,045,674,550
13/06/2019	7,470	0.00 ■■	0.00	7,480	7,480	7,430	105,593	788,779,710
11/06/2019	7,490	0.00 ■■	0.00	7,500	7,500	7,440	120,388	901,706,120
10/06/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,420	291,722	2,187,915,000
09/06/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,300	353,540	2,651,550,000
07/06/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,300	353,540	2,651,550,000
06/06/2019	7,500	0.40 ▲	5.33	7,090	7,500	7,040	232,410	1,743,075,000
05/06/2019	7,090	0.00 ■■	0.00	7,080	7,090	7,050	157,201	1,114,555,090
04/06/2019	7,080	0.00 ■■	0.00	7,090	7,090	7,050	157,384	1,114,278,720
03/06/2019	7,090	0.00 ■■	0.00	7,100	7,100	7,040	229,132	1,624,545,880
02/06/2019	7,100	0.00 ■■	0.00	7,100	7,120	7,030	171,836	1,220,035,600
31/05/2019	7,100	0.00 ■■	0.00	7,100	7,120	7,030	171,836	1,220,035,600
30/05/2019	7,100	0.00 ■■	0.00	7,090	7,100	7,040	176,974	1,256,515,400
29/05/2019	7,090	0.00 ■■	0.00	7,100	7,120	7,050	114,344	810,698,960
28/05/2019	7,100	0.00 ■■	0.00	7,100	7,120	7,050	116,357	826,134,700
27/05/2019	7,100	0.00 ■■	0.00	7,120	7,140	7,080	87,756	623,067,600
26/05/2019	7,120	0.00 ■■	0.00	7,130	7,140	7,090	212,450	1,512,644,000
24/05/2019	7,120	0.00 ■■	0.00	7,130	7,140	7,090	212,450	1,512,644,000
23/05/2019	7,130	0.00 ■■	0.00	7,170	7,170	7,100	112,071	799,066,230
22/05/2019	7,170	0.00 ■■	0.00	7,180	7,220	7,160	151,271	1,084,613,070
21/05/2019	7,180	-0.10 ▼	-1.39	7,240	7,240	7,170	243,664	1,749,507,520
20/05/2019	7,240	0.00 ■■	0.00	7,240	7,240	7,180	246,952	1,787,932,480
19/05/2019	7,240	0.00 ■■	0.00	7,280	7,290	7,200	170,297	1,232,950,280
17/05/2019	7,240	0.00 ■■	0.00	7,280	7,290	7,200	170,297	1,232,950,280
16/05/2019	7,280	0.00 ■■	0.00	7,250	7,330	7,250	283,753	2,065,721,840
15/05/2019	7,250	0.10 ▲	1.38	7,150	7,300	7,140	340,519	2,468,762,750
14/05/2019	7,150	0.00 ■■	0.00	7,150	7,160	7,090	225,926	1,615,370,900
13/05/2019	7,150	0.10 ▲	1.40	7,100	7,160	7,050	287,280	2,054,052,000
12/05/2019	7,100	0.00 ■■	0.00	7,090	7,110	7,030	87,547	621,583,700
10/05/2019	7,100	0.00 ■■	0.00	7,090	7,110	7,030	87,547	621,583,700
09/05/2019	7,090	0.00 ■■	0.00	7,100	7,110	7,000	159,378	1,129,990,020
08/05/2019	7,100	0.00 ■■	0.00	7,100	7,100	6,960	147,203	1,045,141,300
07/05/2019	7,100	0.00 ■■	0.00	7,100	7,130	6,950	279,866	1,987,048,600
06/05/2019	7,100	-0.10 ▼	-1.41	7,200	7,180	7,060	91,374	648,755,400
05/05/2019	7,200	0.00 ■■	0.00	7,200	7,260	7,170	145,765	1,049,508,000
03/05/2019	7,200	0.00 ■■	0.00	7,200	7,260	7,170	145,765	1,049,508,000
02/05/2019	7,200	0.00 ■■	0.00	7,220	7,250	7,190	86,756	624,643,200
01/05/2019	7,220	0.00 ■■	0.00	7,210	7,260	7,210	76,391	551,543,020
30/04/2019	7,220	0.00 ■■	0.00	7,210	7,260	7,210	76,391	551,543,020
29/04/2019	7,220	0.00 ■■	0.00	7,210	7,260	7,210	76,391	551,543,020
28/04/2019	7,220	0.00 ■■	0.00	7,210	7,260	7,210	76,391	551,543,020
26/04/2019	7,220	0.00 ■■	0.00	7,210	7,260	7,210	76,391	551,543,020
25/04/2019	7,210	-0.10 ▼	-1.39	7,300	7,310	7,210	123,510	890,507,100
24/04/2019	7,300	0.00 ■■	0.00	7,280	7,320	7,260	104,649	763,937,700
23/04/2019	7,280	0.10 ▲	1.37	7,210	7,290	7,230	272,985	1,987,330,800
22/04/2019	7,210	0.00 ■■	0.00	7,230	7,250	7,210	145,446	1,048,665,660
21/04/2019	7,230	0.00 ■■	0.00	7,210	7,270	7,210	148,965	1,077,016,950
19/04/2019	7,230	0.00 ■■	0.00	7,210	7,270	7,210	148,965	1,077,016,950
18/04/2019	7,210	0.00 ■■	0.00	7,210	7,250	7,200	124,828	900,009,880
17/04/2019	7,210	-0.10 ▼	-1.39	7,300	7,310	7,210	109,433	789,011,930
16/04/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,150	186,109	1,358,595,700
15/04/2019	7,300	0.00 ■■	0.00	7,350	7,350	7,300	80,453	587,306,900
12/04/2019	7,300	0.00 ■■	0.00	7,350	7,350	7,300	80,453	587,306,900
11/04/2019	7,350	0.00 ■■	0.00	7,360	7,400	7,310	93,722	688,856,700
10/04/2019	7,360	0.00 ■■	0.00	7,350	7,400	7,320	93,512	688,248,320
09/04/2019	7,350	0.00 ■■	0.00	7,380	7,490	7,350	149,255	1,097,024,250
08/04/2019	7,380	0.10 ▲	1.36	7,320	7,550	7,300	203,611	1,502,649,180
05/04/2019	7,320	0.00 ■■	0.00	7,320	7,330	7,250	182,498	1,335,885,360
04/04/2019	7,320	0.00 ■■	0.00	7,320	7,350	7,300	132,245	968,033,400
03/04/2019	7,320	0.00 ■■	0.00	7,350	7,350	7,320	114,711	839,684,520
02/04/2019	7,350	0.00 ■■	0.00	7,350	7,380	7,330	205,227	1,508,418,450
01/04/2019	7,350	0.00 ■■	0.00	7,340	7,420	7,340	205,364	1,509,425,400
30/03/2019	7,890	0.09 ▲	1.14	7,800	7,900	7,780	1,649,700	13,016,133,000
29/03/2019	7,340	0.00 ■■	0.00	7,340	7,370	7,320	177,167	1,300,405,780
28/03/2019	7,340	0.00 ■■	0.00	7,330	7,350	7,300	112,586	826,381,240
27/03/2019	7,330	0.00 ■■	0.00	7,320	7,380	7,300	154,359	1,131,451,470
26/03/2019	7,320	-0.10 ▼	-1.37	7,400	7,450	7,320	148,470	1,086,800,400
25/03/2019	7,400	-0.10 ▼	-1.35	7,490	7,400	7,250	222,154	1,643,939,600
22/03/2019	7,490	0.00 ■■	0.00	7,500	7,520	7,400	191,992	1,438,020,080
21/03/2019	7,500	0.00 ■■	0.00	7,550	7,580	7,420	255,160	1,913,700,000
20/03/2019	7,550	0.00 ■■	0.00	7,600	7,600	7,450	251,170	1,896,333,500
19/03/2019	7,600	-0.10 ▼	-1.32	7,700	7,720	7,580	223,876	1,701,457,600
18/03/2019	7,700	0.00 ■■	0.00	7,730	7,820	7,670	171,599	1,321,312,300
15/03/2019	7,730	0.00 ■■	0.00	7,690	7,860	7,710	303,956	2,349,579,880
14/03/2019	7,690	0.00 ■■	0.00	7,660	7,810	7,690	294,541	2,265,020,290
13/03/2019	7,660	0.00 ■■	0.00	7,610	7,710	7,610	237,465	1,818,981,900
12/03/2019	7,610	0.00 ■■	0.00	7,590	7,660	7,570	215,790	1,642,161,900
11/03/2019	7,590	0.00 ■■	0.00	7,540	7,670	7,540	216,876	1,646,088,840
08/03/2019	7,540	-0.20 ▼	-2.65	7,700	7,680	7,530	324,509	2,446,797,860
07/03/2019	7,700	-0.10 ▼	-1.30	7,810	7,900	7,690	290,927	2,240,137,900
06/03/2019	7,810	0.00 ■■	0.00	7,840	7,880	7,770	234,546	1,831,804,260
05/03/2019	7,840	0.10 ▲	1.28	7,750	8,000	7,740	578,077	4,532,123,680
04/03/2019	7,750	0.30 ▲	3.87	7,490	7,900	7,490	637,145	4,937,873,750
01/03/2019	7,490	0.00 ■■	0.00	7,450	7,520	7,450	126,680	948,833,200
28/02/2019	7,450	-0.10 ▼	-1.34	7,520	7,630	7,450	203,473	1,515,873,850
27/02/2019	7,520	0.10 ▲	1.33	7,460	7,590	7,430	188,152	1,414,903,040
26/02/2019	7,460	0.00 ■■	0.00	7,480	7,500	7,400	133,904	998,923,840
25/02/2019	7,480	0.00 ■■	0.00	7,460	7,540	7,470	197,484	1,477,180,320
22/02/2019	7,460	0.00 ■■	0.00	7,450	7,510	7,420	159,455	1,189,534,300
21/02/2019	7,450	-0.10 ▼	-1.34	7,570	7,580	7,450	230,872	1,719,996,400
20/02/2019	7,570	0.00 ■■	0.00	7,560	7,580	7,510	157,046	1,188,838,220
19/02/2019	7,560	-0.20 ▼	-2.65	7,710	7,760	7,560	192,904	1,458,354,240
18/02/2019	7,710	-0.10 ▼	-1.30	7,790	7,820	7,680	165,201	1,273,699,710
15/02/2019	7,790	0.10 ▲	1.28	7,690	7,860	7,720	216,195	1,684,159,050
14/02/2019	7,690	0.10 ▲	1.30	7,590	7,750	7,590	402,434	3,094,717,460
13/02/2019	7,590	0.00 ■■	0.00	7,590	7,610	7,580	122,648	930,898,320
12/02/2019	7,590	0.10 ▲	1.32	7,510	7,630	7,500	154,717	1,174,302,030
11/02/2019	7,510	-0.10 ▼	-1.33	7,600	7,600	7,500	173,618	1,303,871,180
01/02/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,360	244,573	1,858,754,800
31/01/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,320	147,566	1,106,745,000
30/01/2019	7,400	0.10 ▲	1.35	7,330	7,400	7,260	161,441	1,194,663,400
29/01/2019	7,330	0.00 ■■	0.00	7,330	7,330	7,250	101,804	746,223,320
28/01/2019	7,330	0.00 ■■	0.00	7,350	7,340	7,260	104,526	766,175,580
25/01/2019	7,350	-0.10 ▼	-1.36	7,400	7,390	7,310	181,762	1,335,950,700
24/01/2019	7,400	0.00 ■■	0.00	7,420	7,420	7,380	92,067,000	681,295,800,000
23/01/2019	7,420	0.00 ■■	0.00	7,410	7,420	7,360	127,586,000	946,688,120,000
22/01/2019	7,410	0.00 ■■	0.00	7,390	7,420	7,350	106,058,000	785,889,780,000
21/01/2019	7,390	0.03 ▲	0.41	7,360	7,390	7,330	885,460	6,543,549,400
18/01/2019	7,360	0.01 ▲	0.14	7,350	7,360	7,300	865,110	6,367,209,600
17/01/2019	7,350	0.01 ▲	0.14	7,340	7,350	7,290	1,230,850	9,046,747,500
16/01/2019	7,340	0.03 ▲	0.41	7,310	7,350	7,250	1,156,160	8,486,214,400
15/01/2019	7,310	0.11 ▲	1.50	7,200	7,350	7,200	1,303,180	9,526,245,800
14/01/2019	7,200	-0.02 ▼	-0.28	7,200	7,250	7,140	1,108,360	7,980,192,000
13/01/2019	7,200	0.03 ▲	0.42	7,170	7,260	7,170	1,107,520	7,974,144,000
11/01/2019	7,200	0.03 ▲	0.42	7,170	7,260	7,170	1,107,520	7,974,144,000
10/01/2019	7,170	0.01 ▲	0.14	7,160	7,220	7,150	809,330	5,802,896,100
09/01/2019	7,160	0.04 ▲	0.56	7,120	7,200	7,120	1,145,700	8,203,212,000
08/01/2019	7,120	0.01 ▲	0.14	7,110	7,170	7,080	725,740	5,167,268,800
07/01/2019	7,110	0.04 ▲	0.56	7,070	7,240	7,110	1,034,440	7,354,868,400
06/01/2019	7,070	0.02 ▲	0.28	7,050	7,070	6,900	967,490	6,840,154,300
04/01/2019	7,070	0.02 ▲	0.28	7,050	7,070	6,900	967,490	6,840,154,300
03/01/2019	7,050	-0.05 ▼	-0.71	7,050	7,050	6,810	2,943,980	20,755,059,000
02/01/2019	7,050	-0.25 ▼	-3.55	7,300	7,400	6,990	2,533,110	17,858,425,500
29/12/2018	7,300	-0.30 ▼	-4.11	7,600	7,600	7,300	1,272,920	9,292,316,000
28/12/2018	7,300	-0.30 ▼	-4.11	7,600	7,600	7,300	1,272,920	9,292,316,000
27/12/2018	7,600	-0.07 ▼	-0.92	7,600	7,700	7,520	856,440	6,508,944,000
26/12/2018	7,600	0.28 ▲	3.68	7,320	7,600	7,310	1,330,830	10,114,308,000
25/12/2018	7,320	-0.33 ▼	-4.51	7,650	7,550	7,160	2,386,600	17,469,912,000
24/12/2018	7,650	-0.13 ▼	-1.70	7,780	7,940	7,650	890,990	6,816,073,500
21/12/2018	7,780	-0.03 ▼	-0.39	7,810	7,810	7,740	881,060	6,854,646,800
20/12/2018	7,810	0.04 ▲	0.51	7,770	7,850	7,740	1,412,940	11,035,061,400
19/12/2018	7,770	-0.11 ▼	-1.42	7,880	7,930	7,770	1,376,740	10,697,269,800
18/12/2018	7,880	-0.12 ▼	-1.52	8,000	7,960	7,800	3,041,050	23,963,474,000
17/12/2018	8,000	-0.08 ▼	-1.00	8,080	8,080	7,980	2,627,170	21,017,360,000
14/12/2018	8,080	-0.16 ▼	-1.98	8,240	8,240	8,080	1,410,310	11,395,304,800
13/12/2018	8,240	0.11 ▲	1.33	8,130	8,320	8,150	4,063,100	33,479,944,000
12/12/2018	8,130	0.16 ▲	1.97	7,970	8,130	7,970	2,873,310	23,360,010,300
11/12/2018	7,970	-0.03 ▼	-0.38	8,000	8,070	7,960	1,758,440	14,014,766,800
10/12/2018	8,000	-0.13 ▼	-1.63	8,130	8,130	7,990	1,723,110	13,784,880,000
09/12/2018	8,130	0.15 ▲	1.85	7,980	8,170	8,000	2,633,810	21,412,875,300
07/12/2018	8,130	0.15 ▲	1.85	7,980	8,170	8,000	2,633,810	21,412,875,300
06/12/2018	7,980	-0.09 ▼	-1.13	8,070	8,090	7,950	1,272,500	10,154,550,000
05/12/2018	8,070	0.09 ▲	1.12	7,980	8,090	7,900	2,624,590	21,180,441,300
04/12/2018	7,980	-0.02 ▼	-0.25	8,000	8,070	7,970	1,758,810	14,035,303,800
03/12/2018	8,000	0.11 ▲	1.38	7,890	8,010	7,930	2,592,360	20,738,880,000
30/11/2018	7,890	0.09 ▲	1.14	7,800	7,900	7,780	1,649,700	13,016,133,000
29/11/2018	7,800	-0.07 ▼	-0.90	7,870	7,930	7,800	1,260,400	9,831,120,000
28/11/2018	7,870	-0.05 ▼	-0.64	7,920	7,960	7,860	818,930	6,444,979,100
27/11/2018	7,920	-0.02 ▼	-0.25	7,940	8,000	7,900	720,800	5,708,736,000
26/11/2018	7,940	-0.01 ▼	-0.13	7,940	8,000	7,900	601,880	4,778,927,200
24/11/2018	7,940	-0.10 ▼	-1.26	8,040	8,080	7,940	1,272,700	10,105,238,000
23/11/2018	7,940	-0.10 ▼	-1.26	8,040	8,080	7,940	1,272,700	10,105,238,000
22/11/2018	8,040	0.18 ▲	2.24	7,860	8,090	7,900	1,543,920	12,413,116,800
21/11/2018	7,860	-0.07 ▼	-0.89	7,930	7,920	7,800	1,029,350	8,090,691,000
20/11/2018	7,930	0.11 ▲	1.39	7,820	7,960	7,790	1,292,650	10,250,714,500
19/11/2018	7,820	0.10 ▲	1.28	7,720	7,890	7,720	580,100	4,536,382,000
16/11/2018	7,720	0.06 ▲	0.78	7,660	7,800	7,680	829,590	6,404,434,800
15/11/2018	7,660	-0.09 ▼	-1.17	7,750	7,770	7,650	699,180	5,355,718,800
14/11/2018	7,750	-0.05 ▼	-0.65	7,800	7,860	7,750	959,150	7,433,412,500
13/11/2018	7,800	-0.12 ▼	-1.54	7,920	7,880	7,800	1,210,650	9,443,070,000
12/11/2018	7,920	-0.07 ▼	-0.88	7,990	8,000	7,860	864,790	6,849,136,800
09/11/2018	7,990	-0.04 ▼	-0.50	8,030	8,090	7,990	931,910	7,445,960,900
08/11/2018	8,030	0.04 ▲	0.50	7,990	8,150	8,030	1,494,900	12,004,047,000
07/11/2018	7,990	-0.02 ▼	-0.25	8,010	8,120	7,990	1,387,600	11,086,924,000
06/11/2018	8,010	0.01 ▲	0.12	8,000	8,200	8,000	2,144,880	17,180,488,800
05/11/2018	8,000	-0.05 ▼	-0.63	8,050	8,080	8,000	1,913,640	15,309,120,000
04/11/2018	8,050	0.06 ▲	0.75	7,990	8,100	7,990	1,180,170	9,500,368,500
02/11/2018	8,050	0.06 ▲	0.75	7,990	8,100	7,990	1,180,170	9,500,368,500
01/11/2018	7,990	-0.07 ▼	-0.88	8,060	8,100	7,950	1,483,930	11,856,600,700
31/10/2018	8,060	0.17 ▲	2.11	7,890	8,100	7,950	833,170	6,715,350,200
30/10/2018	7,890	-0.21 ▼	-2.66	8,100	8,000	7,890	409,280	3,229,219,200
29/10/2018	8,100	0.40 ▲	4.94	7,700	8,100	7,680	1,335,760	10,819,656,000
28/10/2018	7,700	-0.15 ▼	-1.95	7,850	8,050	7,700	1,279,360	9,851,072,000
26/10/2018	7,700	-0.15 ▼	-1.95	7,850	8,050	7,700	1,279,360	9,851,072,000
25/10/2018	7,850	-0.08 ▼	-1.02	7,850	7,850	7,500	1,332,600	10,460,910,000
24/10/2018	7,850	0.25 ▲	3.18	7,600	7,850	7,590	1,815,960	14,255,286,000
23/10/2018	7,600	-0.30 ▼	-3.95	7,900	8,190	7,550	2,913,340	22,141,384,000
22/10/2018	8,500	-0.20 ▼	-2.35	8,700	8,800	8,500	1,088,780	9,254,630,000
20/10/2018	8,700	-0.05 ▼	-0.57	8,750	8,760	8,600	1,784,030	15,521,061,000
19/10/2018	8,700	-0.05 ▼	-0.57	8,750	8,760	8,600	1,784,030	15,521,061,000
18/10/2018	8,750	-0.09 ▼	-1.03	8,840	8,950	8,750	1,941,750	16,990,312,500
17/10/2018	8,840	0.08 ▲	0.90	8,760	8,950	8,800	836,680	7,396,251,200
16/10/2018	8,760	0.06 ▲	0.68	8,700	8,810	8,700	2,470,650	21,642,894,000
15/10/2018	8,700	-0.17 ▼	-1.95	8,870	8,890	8,700	3,917,750	34,084,425,000
12/10/2018	8,870	0.22 ▲	2.48	8,650	8,880	8,440	2,737,450	24,281,181,500
11/10/2018	8,650	-0.65 ▼	-7.51	9,300	9,100	8,650	8,082,890	69,916,998,500
10/10/2018	9,300	-0.02 ▼	-0.22	9,320	9,410	9,280	1,868,670	17,378,631,000
09/10/2018	9,320	-0.05 ▼	-0.54	9,370	9,500	9,320	2,113,510	19,697,913,200
08/10/2018	9,370	-0.07 ▼	-0.75	9,440	9,510	9,360	1,814,940	17,005,987,800
07/10/2018	9,440	-0.12 ▼	-1.27	9,560	9,600	9,440	1,775,790	16,763,457,600
05/10/2018	9,440	-0.12 ▼	-1.27	9,560	9,600	9,440	1,775,790	16,763,457,600
04/10/2018	9,560	0.07 ▲	0.73	9,490	9,610	9,500	3,007,550	28,752,178,000
03/10/2018	9,490	0.05 ▲	0.53	9,440	9,580	9,440	2,625,510	24,916,089,900
02/10/2018	9,440	-0.08 ▼	-0.85	9,520	9,560	9,440	2,933,130	27,688,747,200
01/10/2018	9,520	-0.23 ▼	-2.42	9,750	9,750	9,510	4,023,370	38,302,482,400
30/09/2018	9,750	-0.01 ▼	-0.10	9,750	9,850	9,730	3,137,810	30,593,647,500
28/09/2018	9,750	-0.01 ▼	-0.10	9,750	9,850	9,730	3,137,810	30,593,647,500
27/09/2018	9,750	-0.03 ▼	-0.31	9,780	9,880	9,700	3,103,450	30,258,637,500
26/09/2018	9,780	0.10 ▲	1.02	9,680	9,960	9,600	4,706,690	46,031,428,200
25/09/2018	9,680	0.18 ▲	1.86	9,500	9,800	9,450	4,859,100	47,036,088,000
24/09/2018	9,500	0.15 ▲	1.58	9,350	9,640	9,350	3,992,640	37,930,080,000
21/09/2018	9,350	-0.13 ▼	-1.39	9,480	9,590	9,250	3,439,320	32,157,642,000
20/09/2018	9,480	0.01 ▲	0.11	9,470	9,640	9,470	2,684,820	25,452,093,600
19/09/2018	9,470	0.17 ▲	1.80	9,300	9,600	9,350	5,384,530	50,991,499,100
18/09/2018	9,300	0.20 ▲	2.15	9,100	9,300	9,050	1,917,380	17,831,634,000
17/09/2018	9,100	-0.13 ▼	-1.43	9,230	9,240	9,100	2,066,350	18,803,785,000
14/09/2018	9,230	0.07 ▲	0.76	9,160	9,240	9,170	2,973,560	27,445,958,800
13/09/2018	9,160	0.10 ▲	1.09	9,060	9,160	9,060	2,337,730	21,413,606,800
12/09/2018	9,060	-0.01 ▼	-0.11	9,070	9,180	9,060	2,066,970	18,726,748,200
11/09/2018	9,070	0.07 ▲	0.77	9,000	9,100	9,000	1,200,650	10,889,895,500
10/09/2018	9,000	-0.07 ▼	-0.78	9,070	9,150	9,000	1,229,220	11,062,980,000
09/09/2018	9,070	0.16 ▲	1.76	8,910	9,070	8,910	1,453,010	13,178,800,700
07/09/2018	9,070	0.16 ▲	1.76	8,910	9,070	8,910	1,453,010	13,178,800,700
06/09/2018	8,910	-0.04 ▼	-0.45	8,950	9,090	8,910	1,601,340	14,267,939,400
05/09/2018	8,950	-0.15 ▼	-1.68	9,100	9,160	8,910	2,762,500	24,724,375,000
04/09/2018	9,100	-0.25 ▼	-2.75	9,350	9,430	9,100	2,336,610	21,263,151,000
03/09/2018	9,350	-0.15 ▼	-1.60	9,500	9,560	9,350	1,834,210	17,149,863,500
31/08/2018	9,350	-0.15 ▼	-1.60	9,500	9,560	9,350	1,834,210	17,149,863,500
30/08/2018	9,500	0.09 ▲	0.95	9,410	9,530	9,370	1,812,590	17,219,605,000
29/08/2018	9,410	0.05 ▲	0.53	9,360	9,470	9,350	2,716,620	25,563,394,200
28/08/2018	9,360	-0.14 ▼	-1.50	9,500	9,530	9,360	2,387,940	22,351,118,400
27/08/2018	9,500	-0.10 ▼	-1.05	9,600	9,690	9,470	3,013,150	28,624,925,000
24/08/2018	9,600	0.25 ▲	2.60	9,350	9,690	9,350	5,513,520	52,929,792,000
23/08/2018	9,350	0.03 ▲	0.32	9,320	9,490	9,270	2,571,520	24,043,712,000
22/08/2018	9,320	-0.03 ▼	-0.32	9,350	9,600	9,300	3,269,370	30,470,528,400
21/08/2018	9,350	0.52 ▲	5.56	8,830	9,380	8,830	7,217,500	67,483,625,000
20/08/2018	8,830	0.02 ▲	0.23	8,810	8,920	8,800	1,262,120	11,144,519,600
17/08/2018	8,810	0.01 ▲	0.11	8,800	8,950	8,800	1,078,400	9,500,704,000
16/08/2018	8,800	-0.13 ▼	-1.48	8,930	8,880	8,780	2,200,900	19,367,920,000
15/08/2018	8,930	-0.18 ▼	-2.02	9,110	9,150	8,900	1,940,090	17,325,003,700
14/08/2018	9,110	0.02 ▲	0.22	9,110	9,210	9,090	1,746,270	15,908,519,700
13/08/2018	9,110	0.09 ▲	0.99	9,020	9,200	9,000	2,539,140	23,131,565,400
10/08/2018	9,020	0.19 ▲	2.11	8,830	9,100	8,810	2,332,300	21,037,346,000
09/08/2018	8,830	0.03 ▲	0.34	8,800	9,000	8,800	1,804,030	15,929,584,900
08/08/2018	8,800	0.03 ▲	0.34	8,770	8,870	8,760	1,445,610	12,721,368,000
07/08/2018	8,770	0.01 ▲	0.11	8,760	8,900	8,630	1,366,230	11,981,837,100
06/08/2018	8,760	-0.22 ▼	-2.51	8,980	9,080	8,760	1,710,250	14,981,790,000
03/08/2018	8,980	-0.07 ▼	-0.78	9,050	9,180	8,980	1,809,480	16,249,130,400
02/08/2018	9,050	-0.10 ▼	-1.10	9,150	9,200	8,950	1,883,480	17,045,494,000
01/08/2018	9,150	-0.23 ▼	-2.51	9,380	9,430	9,110	2,353,050	21,530,407,500
31/07/2018	9,380	0.26 ▲	2.77	9,120	9,700	9,300	5,383,110	50,493,571,800
30/07/2018	9,120	0.12 ▲	1.32	9,000	9,180	9,050	1,823,730	16,632,417,600
29/07/2018	9,000	0.10 ▲	1.11	8,900	9,110	8,840	2,248,130	20,233,170,000
27/07/2018	9,000	0.10 ▲	1.11	8,900	9,110	8,840	2,248,130	20,233,170,000
26/07/2018	8,900	-0.28 ▼	-3.15	9,180	9,200	8,900	2,274,120	20,239,668,000
25/07/2018	9,180	0.35 ▲	3.81	8,830	9,320	8,830	3,575,930	32,827,037,400
24/07/2018	8,830	0.18 ▲	2.04	8,650	9,000	8,500	2,679,420	23,659,278,600
23/07/2018	8,650	-0.15 ▼	-1.73	8,800	8,840	8,650	2,130,840	18,431,766,000
21/07/2018	8,800	-0.02 ▼	-0.23	8,820	8,820	8,700	1,334,780	11,746,064,000
20/07/2018	8,800	-0.02 ▼	-0.23	8,820	8,820	8,700	1,334,780	11,746,064,000
19/07/2018	8,820	-0.14 ▼	-1.59	8,960	9,000	8,800	2,272,590	20,044,243,800
18/07/2018	8,960	0.21 ▲	2.34	8,750	9,000	8,750	2,490,930	22,318,732,800
17/07/2018	8,750	0.20 ▲	2.29	8,550	8,750	8,200	1,608,530	14,074,637,500
16/07/2018	8,550	0.15 ▲	1.75	8,400	8,590	8,380	1,618,960	13,842,108,000
15/07/2018	8,400	0.20 ▲	2.38	8,200	8,400	8,160	948,220	7,965,048,000
13/07/2018	8,400	0.20 ▲	2.38	8,200	8,400	8,160	948,220	7,965,048,000
12/07/2018	8,200	0.32 ▲	3.90	7,880	8,200	7,850	1,305,260	10,703,132,000
11/07/2018	7,880	-0.28 ▼	-3.55	8,160	8,160	7,880	1,355,100	10,678,188,000
10/07/2018	8,160	0.01 ▲	0.12	8,150	8,500	8,130	711,230	5,803,636,800
09/07/2018	8,150	-0.35 ▼	-4.29	8,500	8,800	8,150	1,191,210	9,708,361,500
07/07/2018	8,500	0.50 ▲	5.88	8,000	8,500	7,800	2,861,220	24,320,370,000
06/07/2018	8,500	0.50 ▲	5.88	8,000	8,500	7,800	2,861,220	24,320,370,000
05/07/2018	8,000	-0.19 ▼	-2.38	8,000	8,200	7,480	3,616,580	28,932,640,000
04/07/2018	8,000	-0.10 ▼	-1.25	8,100	8,200	8,000	1,290,320	10,322,560,000
03/07/2018	8,100	-0.30 ▼	-3.70	8,400	8,620	8,060	2,265,210	18,348,201,000
02/07/2018	8,400	-0.45 ▼	-5.36	8,850	8,880	8,400	1,858,440	15,610,896,000
01/07/2018	8,850	-0.05 ▼	-0.56	8,900	0	0	2,650,610	23,457,898,500
29/06/2018	8,850	-0.05 ▼	-0.56	8,900	9,040	8,800	2,650,610	23,457,898,500
28/06/2018	8,900	-0.20 ▼	-2.25	9,100	9,110	8,850	2,019,570	17,974,173,000
27/06/2018	9,100	0.02 ▲	0.22	9,100	9,220	9,100	2,066,020	18,800,782,000
26/06/2018	9,100	0.05 ▲	0.55	9,100	9,200	9,010	1,363,150	12,404,665,000
25/06/2018	9,100	0.05 ▲	0.55	9,100	9,320	9,100	1,471,380	13,389,558,000
22/06/2018	9,100	0.05 ▲	0.55	9,100	9,200	9,000	781,430	7,111,013,000
21/06/2018	9,100	-0.17 ▼	-1.87	9,270	9,350	9,100	1,163,110	10,584,301,000
20/06/2018	9,270	0.17 ▲	1.83	9,100	9,400	9,050	2,541,370	23,558,499,900
19/06/2018	9,100	-0.30 ▼	-3.30	9,400	9,300	8,750	4,139,900	37,673,090,000
18/06/2018	9,400	-0.50 ▼	-5.32	9,900	9,990	9,400	1,390,490	13,070,606,000
17/06/2018	9,900	0.10 ▲	1.01	9,800	9,980	9,650	2,339,430	23,160,357,000
15/06/2018	9,900	0.10 ▲	1.01	9,800	9,980	9,650	2,339,430	23,160,357,000
14/06/2018	9,800	0.10 ▲	1.02	9,700	10,100	9,650	3,194,690	31,307,962,000
13/06/2018	9,700	0.08 ▲	0.82	9,620	9,790	9,600	1,752,750	17,001,675,000
12/06/2018	9,620	-0.25 ▼	-2.60	9,870	9,870	9,550	2,206,740	21,228,838,800
11/06/2018	9,870	-0.28 ▼	-2.84	10,150	10,350	9,870	3,231,930	31,899,149,100
10/06/2018	10,150	0.63 ▲	6.21	9,520	10,150	9,460	4,266,460	43,304,569,000
08/06/2018	10,150	0.63 ▲	6.21	9,520	10,150	9,460	4,266,460	43,304,569,000
07/06/2018	9,520	-0.07 ▼	-0.74	9,590	9,600	9,440	2,230,990	21,239,024,800
06/06/2018	9,590	0.18 ▲	1.88	9,410	9,590	9,310	2,250,410	21,581,431,900
05/06/2018	9,410	-0.12 ▼	-1.28	9,530	9,650	9,330	2,479,590	23,332,941,900
04/06/2018	9,530	0.14 ▲	1.47	9,390	9,650	9,310	2,045,110	19,489,898,300
03/06/2018	9,390	0.34 ▲	3.62	9,050	9,550	9,050	3,151,790	29,595,308,100
01/06/2018	9,390	0.34 ▲	3.62	9,050	9,550	9,050	3,151,790	29,595,308,100
31/05/2018	9,050	0.35 ▲	3.87	8,700	9,200	8,700	5,139,970	46,516,728,500
30/05/2018	8,700	-0.23 ▼	-2.64	8,930	8,980	8,650	967,760	8,419,512,000
29/05/2018	8,930	0.53 ▲	5.94	8,400	8,970	8,350	3,359,180	29,997,477,400
28/05/2018	8,400	-0.63 ▼	-7.50	9,030	9,000	8,400	5,966,390	50,117,676,000
27/05/2018	9,030	-0.12 ▼	-1.33	9,150	9,390	9,000	3,102,560	28,016,116,800
25/05/2018	9,030	-0.12 ▼	-1.33	9,150	9,390	9,000	3,102,560	28,016,116,800
24/05/2018	9,150	-0.35 ▼	-3.83	9,500	9,550	9,150	2,418,130	22,125,889,500
23/05/2018	9,500	0.05 ▲	0.53	9,450	9,550	8,950	4,377,700	41,588,150,000
22/05/2018	9,450	-0.65 ▼	-6.88	10,100	10,050	9,400	5,509,320	52,063,074,000
21/05/2018	10,100	-0.20 ▼	-1.98	10,300	10,300	10,050	1,594,590	16,105,359,000
20/05/2018	10,300	-0.10 ▼	-0.97	10,400	10,400	10,200	2,932,410	30,203,823,000
18/05/2018	10,300	-0.10 ▼	-0.97	10,400	10,400	10,200	2,932,410	30,203,823,000
17/05/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	1,799,460	18,714,384,000
16/05/2018	10,300	-0.20 ▼	-1.94	10,500	10,500	10,250	2,149,240	22,137,172,000
15/05/2018	10,500	0.20 ▲	1.90	10,300	10,700	10,300	3,869,810	40,633,005,000
14/05/2018	10,300	0.10 ▲	0.97	10,200	10,500	10,200	1,877,380	19,337,014,000
13/05/2018	10,200	0.10 ▲	0.98	10,100	10,300	10,050	2,641,790	26,946,258,000
11/05/2018	10,200	0.10 ▲	0.98	10,100	10,300	10,050	2,641,790	26,946,258,000
10/05/2018	10,100	-0.30 ▼	-2.97	10,400	10,450	10,000	4,337,250	43,806,225,000
09/05/2018	10,400	-0.10 ▼	-0.96	10,500	10,700	10,350	2,278,460	23,695,984,000
08/05/2018	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	3,328,560	34,949,880,000
07/05/2018	11,000	0.55 ▲	5.00	10,450	11,150	10,400	3,486,810	38,354,910,000
05/05/2018	10,450	-0.05 ▼	-0.48	10,500	10,800	10,400	2,655,830	27,753,423,500
04/05/2018	10,450	-0.05 ▼	-0.48	10,500	10,800	10,400	2,655,830	27,753,423,500
03/05/2018	10,500	0.25 ▲	2.38	10,250	10,550	10,100	3,778,790	39,677,295,000
02/05/2018	10,250	-0.35 ▼	-3.41	10,600	10,700	10,150	2,143,340	21,969,235,000
30/04/2018	10,600	0.60 ▲	5.66	10,000	10,700	10,000	4,997,400	52,972,440,000
27/04/2018	10,600	0.60 ▲	5.66	10,000	10,700	10,000	4,997,400	52,972,440,000
26/04/2018	10,000	-0.70 ▼	-7.00	10,700	10,800	10,000	5,333,100	53,331,000,000
25/04/2018	10,700	-0.30 ▼	-2.80	11,000	11,200	10,600	7,065,870	75,604,809,000
24/04/2018	10,700	-0.30 ▼	-2.80	11,000	11,200	10,600	7,065,870	75,604,809,000
23/04/2018	11,000	-0.80 ▼	-7.27	11,800	11,900	11,000	5,049,750	55,547,250,000
20/04/2018	11,800	0.45 ▲	3.81	11,350	11,800	11,200	4,350,580	51,336,844,000
19/04/2018	11,350	-0.85 ▼	-7.49	12,200	12,300	11,350	5,572,620	63,249,237,000
18/04/2018	12,200	-0.20 ▼	-1.64	12,400	12,650	12,150	2,959,170	36,101,874,000
13/04/2018	12,550	0.05 ▲	0.40	12,500	13,000	12,500	4,125,410	51,773,895,500
12/04/2018	12,950	-0.45 ▼	-3.47	13,400	13,400	12,800	6,366,450	82,445,527,500
11/04/2018	13,400	-0.20 ▼	-1.49	13,600	13,900	13,350	16,919,550	226,721,970,000
10/04/2018	13,600	-0.40 ▼	-2.94	14,000	14,000	13,400	12,219,250	166,181,800,000
09/04/2018	14,000	-0.10 ▼	-0.71	14,100	14,150	13,900	7,920,590	110,888,260,000
06/04/2018	14,100	-0.30 ▼	-2.13	14,400	14,750	14,100	7,495,150	105,681,615,000
05/04/2018	14,400	0.60 ▲	4.17	13,800	14,400	13,700	13,827,020	199,109,088,000
04/04/2018	13,800	-0.20 ▼	-1.45	14,000	14,150	13,750	9,817,990	135,488,262,000
03/04/2018	14,000	0.20 ▲	1.43	13,800	14,350	13,600	16,490,420	230,865,880,000
02/04/2018	13,800	0.60 ▲	4.35	13,200	13,800	13,350	13,488,180	186,136,884,000
30/03/2018	13,200	0.45 ▲	3.41	12,750	13,400	12,750	10,072,010	132,950,532,000
29/03/2018	12,750	0.20 ▲	1.57	12,550	13,000	12,600	6,087,440	77,614,860,000
28/03/2018	12,550	0.05 ▲	0.40	12,550	12,750	12,400	3,321,580	41,685,829,000
27/03/2018	12,550	-0.15 ▼	-1.20	12,700	12,950	12,550	4,678,810	58,719,065,500
26/03/2018	12,700	0.10 ▲	0.79	12,600	12,800	12,450	6,094,610	77,401,547,000
23/03/2018	12,600	-0.55 ▼	-4.37	13,150	12,900	12,500	11,612,210	146,313,846,000
22/03/2018	13,150	-0.40 ▼	-3.04	13,550	13,600	13,100	10,715,290	140,906,063,500
21/03/2018	13,550	0.85 ▲	6.27	13,550	13,850	13,400	12,975,750	175,821,412,500
20/03/2018	13,550	0.85 ▲	6.27	12,700	13,550	12,500	18,797,210	254,702,195,500
19/03/2018	12,700	0.55 ▲	4.33	12,850	13,050	12,650	6,240,260	79,251,302,000
16/03/2018	12,850	0.05 ▲	0.39	12,800	13,250	12,750	10,907,420	140,160,347,000
15/03/2018	12,800	0.65 ▲	5.08	12,150	12,900	12,200	13,734,040	175,795,712,000
14/03/2018	12,150	0.05 ▲	0.41	12,100	12,400	12,100	5,115,480	62,153,082,000
13/03/2018	12,100	0.05 ▲	0.41	12,050	12,200	11,900	3,738,340	45,233,914,000
12/03/2018	12,050	-0.10 ▼	-0.83	12,150	12,450	12,100	4,503,090	54,262,234,500
09/03/2018	12,100	-0.05 ▼	-0.41	12,150	12,450	12,100	5,603,880	67,806,948,000
08/03/2018	12,150	-0.10 ▼	-0.82	12,150	12,350	12,000	5,039,150	61,225,672,500
07/03/2018	12,150	-0.45 ▼	-3.70	12,600	12,800	11,950	7,878,410	95,722,681,500
06/03/2018	12,600	0.50 ▲	3.97	12,100	12,650	12,100	7,640,600	96,271,560,000
05/03/2018	12,100	-0.50 ▼	-4.13	12,600	13,150	12,100	12,400,570	150,046,897,000
02/03/2018	12,600	0.60 ▲	4.76	12,000	12,600	11,800	11,529,380	145,270,188,000
01/03/2018	12,000	0.20 ▲	1.67	11,800	12,100	11,700	6,386,950	76,643,400,000
28/02/2018	11,800	0.05 ▲	0.42	11,800	12,000	11,550	6,733,220	79,451,996,000
27/02/2018	11,800	-0.05 ▼	-0.42	11,850	12,000	11,650	4,611,500	54,415,700,000
26/02/2018	11,850	-0.30 ▼	-2.53	12,150	12,450	11,800	4,790,880	56,771,928,000
23/02/2018	12,150	0.40 ▲	3.29	11,750	12,300	11,750	7,463,520	90,681,768,000
22/02/2018	11,750	-0.10 ▼	-0.85	11,850	12,100	11,550	5,396,150	63,404,762,500
21/02/2018	11,850	0.35 ▲	2.95	11,500	11,950	11,550	5,596,740	66,321,369,000
14/02/2018	11,500	0.10 ▲	0.87	11,400	11,650	11,300	3,724,700	42,834,050,000
13/02/2018	11,500	0.10 ▲	0.87	11,400	11,650	11,300	3,724,700	42,834,050,000
12/02/2018	11,400	0.40 ▲	3.51	11,000	11,400	11,050	1,679,640	19,147,896,000
09/02/2018	11,000	-0.05 ▼	-0.45	11,000	11,000	10,300	2,353,440	25,887,840,000
08/02/2018	11,000	-0.40 ▼	-3.64	11,400	11,550	11,000	4,505,670	49,562,370,000
07/02/2018	11,400	-0.30 ▼	-2.63	11,700	11,800	11,400	6,964,130	79,391,082,000
06/02/2018	11,200	-0.50 ▼	-4.46	11,700	11,700	10,900	10,733,800	120,218,560,000
05/02/2018	11,700	-0.40 ▼	-3.42	12,100	12,250	11,500	9,366,420	109,587,114,000
02/02/2018	12,100	0.20 ▲	1.65	11,900	12,150	11,750	6,678,240	80,806,704,000
01/02/2018	11,900	-0.30 ▼	-2.52	12,200	12,550	11,800	8,333,920	99,173,648,000
31/01/2018	12,200	-0.55 ▼	-4.51	12,750	13,350	12,200	12,359,230	150,782,606,000
30/01/2018	12,750	0.80 ▲	6.27	11,950	12,750	11,600	14,171,870	180,691,342,500
29/01/2018	11,950	0.30 ▲	2.51	11,650	12,200	11,550	8,924,030	106,642,158,500
26/01/2018	11,650	0.45 ▲	3.86	11,200	11,750	11,100	14,310,790	166,720,703,500
25/01/2018	11,200	0.15 ▲	1.34	10,950	11,450	10,800	9,767,460	109,395,552,000
24/01/2018	9,800	-1.25 ▼	-12.76	11,050	11,250	10,850	5,251,650	51,466,170,000
22/01/2018	11,100	-0.10 ▼	-0.90	11,050	11,250	10,850	2,738,610	30,398,571,000
21/01/2018	11,050	-0.15 ▼	-1.36	11,200	11,400	11,000	5,690,300	62,877,815,000
19/01/2018	11,050	-0.15 ▼	-1.36	11,200	11,400	11,000	5,690,300	62,877,815,000
18/01/2018	11,200	0.20 ▲	1.79	11,000	11,200	10,700	5,849,860	65,518,432,000
17/01/2018	11,000	-0.50 ▼	-4.55	11,500	11,550	10,900	4,471,750	49,189,250,000
16/01/2018	11,500	0.15 ▲	1.30	11,350	11,800	11,200	7,310,740	84,073,510,000
15/01/2018	11,350	0.65 ▲	5.73	10,700	11,400	10,600	9,505,530	107,887,765,500
14/01/2018	10,700	-0.40 ▼	-3.74	11,100	11,150	10,700	8,172,610	87,446,927,000
12/01/2018	10,700	-0.40 ▼	-3.74	11,100	11,150	10,700	8,172,610	87,446,927,000
11/01/2018	11,100	0.25 ▲	2.25	10,850	11,400	10,900	8,572,970	95,159,967,000
10/01/2018	10,850	0.70 ▲	6.45	10,150	10,850	10,300	13,315,880	144,477,298,000
09/01/2018	10,150	0.65 ▲	6.40	9,500	10,150	9,600	8,246,320	83,700,148,000
08/01/2018	9,500	0.02 ▲	0.21	9,480	9,590	9,480	1,987,460	18,880,870,000
05/01/2018	9,480	-0.07 ▼	-0.74	9,550	9,700	9,480	2,435,470	23,088,255,600
04/01/2018	9,550	0.26 ▲	2.72	9,290	9,680	9,300	6,558,520	62,633,866,000
03/01/2018	9,290	0.01 ▲	0.11	9,280	9,450	9,280	1,809,520	16,810,440,800
02/01/2018	9,280	0.07 ▲	0.75	9,210	9,350	9,190	1,816,960	16,861,388,800
01/01/2018	9,210	-0.09 ▼	-0.98	9,300	9,310	9,200	2,010,530	18,516,981,300
29/12/2017	9,210	-0.09 ▼	-0.98	9,300	9,310	9,200	2,010,530	18,516,981,300
28/12/2017	9,300	0.02 ▲	0.22	9,280	9,350	9,250	1,700,940	15,818,742,000
27/12/2017	9,280	-0.05 ▼	-0.54	9,330	9,420	9,240	1,374,880	12,758,886,400
26/12/2017	9,330	0.07 ▲	0.75	9,260	9,390	9,250	1,502,960	14,022,616,800
25/12/2017	9,260	-0.07 ▼	-0.76	9,330	9,430	9,260	902,860	8,360,483,600
24/12/2017	9,330	-0.12 ▼	-1.29	9,450	9,400	9,260	1,371,940	12,800,200,200
22/12/2017	9,330	-0.12 ▼	-1.29	9,450	9,400	9,260	1,371,940	12,800,200,200
21/12/2017	9,450	-0.10 ▼	-1.06	9,550	9,560	9,380	1,858,220	17,560,179,000
20/12/2017	9,550	-0.04 ▼	-0.42	9,550	9,600	9,480	1,228,790	11,734,944,500
19/12/2017	9,500	0.10 ▲	1.05	9,400	9,650	9,440	2,160,540	20,525,130,000
18/12/2017	9,580	0.18 ▲	1.88	9,400	9,580	9,480	94,370	904,064,600
17/12/2017	9,400	0.15 ▲	1.60	9,250	9,540	9,200	1,629,410	15,316,454,000
15/12/2017	9,250	0.12 ▲	1.30	9,130	9,290	9,100	1,326,680	12,271,790,000
14/12/2017	9,130	-0.26 ▼	-2.85	9,390	9,390	9,100	1,587,840	14,496,979,200
13/12/2017	9,390	0.09 ▲	0.96	9,300	9,500	8,800	3,684,410	34,596,609,900
12/12/2017	9,300	-0.61 ▼	-6.56	9,910	9,950	9,220	3,278,590	30,490,887,000
11/12/2017	9,870	-0.04 ▼	-0.41	9,910	9,880	9,690	113,190	1,117,185,300
10/12/2017	9,910	-0.39 ▼	-3.94	10,300	10,500	9,910	6,470,700	64,124,637,000
08/12/2017	10,300	0.31 ▲	3.01	9,990	10,400	10,100	5,397,020	55,589,306,000
07/12/2017	10,300	0.36 ▲	3.50	9,990	10,400	10,100	5,247,240	54,046,572,000
05/12/2017	9,950	0.05 ▲	0.51	9,990	10,350	9,900	4,826,720	48,025,864,000
04/12/2017	9,900	0.12 ▲	1.23	9,840	9,930	9,760	3,169,970	31,382,703,000
01/12/2017	9,780	0.00 ■■	0.00	9,760	9,870	9,750	1,606,440	15,710,983,200
30/11/2017	9,780	0.07 ▲	0.72	9,710	10,000	9,700	2,561,400	25,050,492,000
29/11/2017	9,710	0.04 ▲	0.41	9,650	9,780	9,600	3,229,740	31,360,775,400
28/11/2017	9,670	-0.13 ▼	-1.33	9,700	9,860	9,600	3,354,780	32,440,722,600
27/11/2017	9,800	0.00 ■■	0.00	9,760	10,000	9,760	3,379,850	33,122,530,000
24/11/2017	9,800	0.41 ▲	4.37	9,500	9,880	9,300	5,251,650	51,466,170,000
23/11/2017	9,390	0.16 ▲	1.73	9,230	9,480	9,230	4,317,290	40,539,353,100
22/11/2017	9,230	0.01 ▲	0.11	9,290	9,320	9,150	899,790	8,305,061,700
21/11/2017	9,220	0.02 ▲	0.22	9,200	9,340	9,110	2,089,630	19,266,388,600
20/11/2017	9,200	-0.14 ▼	-1.50	9,300	9,340	9,190	1,477,300	13,591,160,000
17/11/2017	9,340	-0.05 ▼	-0.53	9,400	9,460	9,220	1,421,390	13,275,782,600
16/11/2017	9,390	-0.02 ▼	-0.21	9,310	9,550	9,310	2,097,320	19,693,834,800
15/11/2017	9,410	0.42 ▲	4.67	8,990	9,480	8,900	3,514,610	33,072,480,100
14/11/2017	8,990	-0.01 ▼	-0.11	8,980	9,020	8,950	1,011,580	9,094,104,200
13/11/2017	9,000	-0.07 ▼	-0.77	9,120	9,120	8,890	1,333,590	12,002,310,000
10/11/2017	9,070	0.14 ▲	1.57	8,980	9,100	8,940	1,593,240	14,450,686,800
09/11/2017	8,930	-0.15 ▼	-1.65	9,100	9,150	8,900	874,510	7,809,374,300
08/11/2017	9,080	0.02 ▲	0.22	9,060	9,260	9,050	2,496,800	22,670,944,000
07/11/2017	9,060	-0.04 ▼	-0.44	9,150	9,150	9,060	1,092,510	9,898,140,600
06/11/2017	9,100	0.07 ▲	0.78	9,180	9,190	9,050	1,331,990	12,121,109,000
03/11/2017	9,030	0.06 ▲	0.67	9,050	9,200	8,960	2,342,370	21,151,601,100
02/11/2017	8,970	0.19 ▲	2.16	8,710	9,300	8,700	4,766,840	42,758,554,800
01/11/2017	8,780	0.07 ▲	0.80	8,600	8,890	8,580	1,896,740	16,653,377,200
31/10/2017	8,710	-0.32 ▼	-3.54	8,920	9,030	8,710	4,561,770	39,733,016,700
30/10/2017	9,030	-0.38 ▼	-4.04	9,410	9,550	9,030	2,498,870	22,564,796,100
27/10/2017	9,410	-0.22 ▼	-2.28	9,630	9,660	9,340	2,390,090	22,490,746,900
26/10/2017	9,630	-0.42 ▼	-4.18	10,050	10,050	9,500	1,509,710	14,538,507,300
25/10/2017	10,050	0.06 ▲	0.60	10,000	10,200	9,920	2,025,580	20,357,079,000
24/10/2017	9,990	-0.11 ▼	-1.09	10,100	10,150	9,870	1,660,730	16,590,692,700
23/10/2017	10,100	-0.25 ▼	-2.42	10,300	10,300	10,050	2,280,240	23,030,424,000
20/10/2017	10,350	-0.45 ▼	-4.17	10,500	10,500	10,300	2,789,660	28,872,981,000
19/10/2017	10,800	-0.15 ▼	-1.37	11,050	11,100	10,800	2,758,880	29,795,904,000
18/10/2017	10,950	-0.05 ▼	-0.45	11,050	11,100	10,900	1,477,280	16,176,216,000
17/10/2017	11,000	0.00 ■■	0.00	11,000	11,150	11,000	1,603,170	17,634,870,000
16/10/2017	11,000	-0.25 ▼	-2.22	11,250	11,300	11,000	2,460,020	27,060,220,000
13/10/2017	11,250	-0.15 ▼	-1.32	11,450	11,450	11,250	2,744,750	30,878,437,500
12/10/2017	11,400	0.05 ▲	0.44	11,400	11,450	11,350	2,528,650	28,826,610,000
11/10/2017	11,350	0.05 ▲	0.44	11,350	11,550	11,300	4,664,150	52,938,102,500
10/10/2017	11,300	0.20 ▲	1.80	11,150	11,400	11,100	2,655,190	30,003,647,000
09/10/2017	11,100	0.05 ▲	0.45	11,150	11,300	11,050	1,866,120	20,713,932,000
06/10/2017	11,050	0.05 ▲	0.45	11,100	11,100	10,950	1,262,010	13,945,210,500
05/10/2017	11,000	-0.10 ▼	-0.90	11,200	11,250	11,000	1,661,570	18,277,270,000
04/10/2017	11,100	0.30 ▲	2.78	10,900	11,100	10,850	1,533,410	17,020,851,000
03/10/2017	10,800	-0.15 ▼	-1.37	10,900	10,950	10,600	3,614,360	39,035,088,000
02/10/2017	10,950	-0.25 ▼	-2.23	11,200	11,200	10,850	1,750,910	19,172,464,500
29/09/2017	11,200	0.15 ▲	1.36	11,000	11,200	11,000	2,013,600	22,552,320,000
28/09/2017	11,050	-0.20 ▼	-1.78	11,250	11,400	11,050	3,009,320	33,252,986,000
27/09/2017	11,250	-0.05 ▼	-0.44	11,400	11,400	11,200	2,145,710	24,139,237,500
26/09/2017	11,300	-0.10 ▼	-0.88	11,450	11,450	11,300	1,775,110	20,058,743,000
25/09/2017	11,400	0.00 ■■	0.00	11,400	11,550	11,350	1,995,650	22,750,410,000
22/09/2017	11,400	-0.10 ▼	-0.87	11,400	11,600	11,400	3,604,290	41,088,906,000
21/09/2017	11,500	-0.20 ▼	-1.71	11,750	11,750	11,450	3,632,600	41,774,900,000
20/09/2017	11,700	0.15 ▲	1.30	11,550	11,750	11,500	3,093,570	36,194,769,000
19/09/2017	11,550	-0.25 ▼	-2.12	11,800	11,850	11,550	4,688,180	54,148,479,000
18/09/2017	11,800	0.10 ▲	0.85	11,800	12,000	11,650	5,634,790	66,490,522,000
15/09/2017	11,700	0.10 ▲	0.86	11,650	11,750	11,550	2,707,480	31,677,516,000
14/09/2017	11,600	-0.10 ▼	-0.85	11,850	11,850	11,600	2,987,550	34,655,580,000
13/09/2017	11,700	0.45 ▲	4.00	11,350	11,750	11,350	6,563,500	76,792,950,000
12/09/2017	11,250	0.00 ■■	0.00	11,300	11,400	11,150	1,622,590	18,254,137,500
11/09/2017	11,250	0.10 ▲	0.90	11,300	11,500	11,200	3,797,600	42,723,000,000
08/09/2017	11,150	0.05 ▲	0.45	11,100	11,300	11,100	3,798,630	42,354,724,500
07/09/2017	11,100	-0.10 ▼	-0.89	11,150	11,400	11,100	3,296,800	36,594,480,000
06/09/2017	11,200	-0.20 ▼	-1.75	11,400	11,450	11,150	2,521,130	28,236,656,000
05/09/2017	11,400	0.70 ▲	6.54	10,800	11,400	10,800	9,996,320	113,958,048,000
01/09/2017	10,700	-0.10 ▼	-0.93	10,900	10,900	10,650	2,747,180	29,394,826,000
31/08/2017	10,800	0.05 ▲	0.47	10,800	10,850	10,700	3,757,050	40,576,140,000
30/08/2017	10,750	-0.15 ▼	-1.38	10,900	10,950	10,750	2,537,580	27,278,985,000
29/08/2017	10,900	0.00 ■■	0.00	10,900	11,200	10,850	6,003,400	65,437,060,000
28/08/2017	10,900	0.30 ▲	2.83	10,650	11,000	10,600	5,192,660	56,599,994,000
25/08/2017	10,600	-0.15 ▼	-1.40	10,750	10,750	10,600	2,755,560	29,208,936,000
24/08/2017	10,750	0.10 ▲	0.94	10,650	10,850	10,500	4,681,180	50,322,685,000
23/08/2017	10,650	0.00 ■■	0.00	10,600	10,700	10,500	1,916,160	20,407,104,000
22/08/2017	10,650	-0.15 ▼	-1.39	10,850	10,850	10,500	2,372,250	25,264,462,500
21/08/2017	10,800	0.05 ▲	0.47	10,750	10,900	10,700	1,378,370	14,886,396,000
18/08/2017	10,750	-0.10 ▼	-0.92	10,800	10,900	10,700	2,829,810	30,420,457,500
17/08/2017	10,850	-0.05 ▼	-0.46	10,850	11,150	10,850	4,586,890	49,767,756,500
16/08/2017	10,900	0.00 ■■	0.00	10,750	10,950	10,750	1,725,930	18,812,637,000
15/08/2017	10,900	-0.30 ▼	-2.68	11,050	11,200	10,900	1,756,220	19,142,798,000
14/08/2017	11,200	0.25 ▲	2.28	10,800	11,200	10,800	2,176,440	24,376,128,000
11/08/2017	10,950	-0.05 ▼	-0.45	10,900	11,300	10,800	3,482,960	38,138,412,000
10/08/2017	11,000	0.40 ▲	3.77	10,750	11,000	10,600	7,891,770	86,809,470,000
09/08/2017	10,600	-0.50 ▼	-4.50