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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Đầu tư Sao Thái Dương
Sunstar Investment Joint Stock Company
Mã CK: SJF 1.70 ■■ 0 (0%) (cập nhật 01:45 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất Động Sản
Website: www.stdgroup.vn

SJF » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	1,700	0.00 ■■	0.00	1,700	0	0	0	0
20/11/2024	1,700	0.00 ■■	0.00	1,700	0	0	0	0
19/11/2024	1,700	0.00 ■■	0.00	1,700	0	0	0	0
18/11/2024	1,700	0.00 ■■	0.00	1,700	0	0	0	0
15/11/2024	1,700	0.00 ■■	0.00	1,700	0	0	0	0
14/11/2024	1,700	0.00 ■■	0.00	1,700	0	0	0	0
13/11/2024	1,700	0.00 ■■	0.00	1,700	0	0	0	0
10/11/2023	1,790	-0.11 ▼	-6.15	1,900	1,930	1,770	179,610	321,501,900
09/11/2023	1,900	0.09 ▲	4.74	1,810	1,930	1,690	313,600	595,840,000
08/11/2023	1,810	-0.13 ▼	-7.18	1,940	1,940	1,810	31,030	56,164,300
07/11/2023	1,940	-0.14 ▼	-7.22	2,080	2,050	1,940	36,190	70,208,600
06/11/2023	2,080	-0.15 ▼	-7.21	2,230	2,200	2,080	42,180	87,734,400
03/11/2023	2,230	-0.16 ▼	-7.17	2,390	2,390	2,230	35,190	78,473,700
02/11/2023	2,390	0.15 ▲	6.28	2,240	2,390	2,240	27,490	65,701,100
01/11/2023	2,240	-0.11 ▼	-4.91	2,350	2,350	2,190	36,000	80,640,000
31/10/2023	2,350	-0.07 ▼	-2.98	2,420	2,410	2,350	12,880	30,268,000
30/10/2023	2,420	-0.02 ▼	-0.83	2,440	2,500	2,370	15,050	36,421,000
27/10/2023	2,440	-0.09 ▼	-3.69	2,530	2,600	2,400	16,820	41,040,800
26/10/2023	2,530	-0.18 ▼	-7.11	2,710	2,710	2,530	41,310	104,514,300
25/10/2023	2,710	-0.01 ▼	-0.37	2,720	2,790	2,680	17,850	48,373,500
24/10/2023	2,720	-0.07 ▼	-2.57	2,790	2,800	2,600	40,400	109,888,000
23/10/2023	2,790	-0.20 ▼	-7.17	2,990	2,990	2,790	137,660	384,071,400
20/10/2023	2,990	0.08 ▲	2.68	2,910	2,990	2,810	34,270	102,467,300
19/10/2023	2,910	-0.07 ▼	-2.41	2,980	2,980	2,910	38,350	111,598,500
18/10/2023	2,980	-0.08 ▼	-2.68	3,060	3,060	2,860	66,410	197,901,800
17/10/2023	3,060	-0.10 ▼	-3.27	3,160	3,250	2,950	29,150	89,199,000
16/10/2023	3,160	-0.04 ▼	-1.27	3,200	3,260	3,150	18,340	57,954,400
13/10/2023	3,200	-0.10 ▼	-3.13	3,300	3,280	3,180	13,990	44,768,000
12/10/2023	3,300	0.02 ▲	0.61	3,280	3,340	3,220	34,430	113,619,000
11/10/2023	3,280	0.07 ▲	2.13	3,210	3,400	3,190	42,020	137,825,600
10/10/2023	3,210	0.21 ▲	6.54	3,000	3,210	3,150	21,570	69,239,700
09/10/2023	3,000	-0.09 ▼	-3.00	3,090	3,080	2,950	55,560	166,680,000
06/10/2023	3,090	-0.20 ▼	-6.47	3,290	3,300	3,060	99,310	306,867,900
05/10/2023	3,290	-0.24 ▼	-7.29	3,530	3,500	3,290	118,450	389,700,500
04/10/2023	3,530	0.10 ▲	2.83	3,430	3,530	3,400	11,020	38,900,600
03/10/2023	3,430	-0.11 ▼	-3.21	3,540	3,590	3,430	17,330	59,441,900
02/10/2023	3,540	-0.02 ▼	-0.56	3,560	3,580	3,480	21,690	76,782,600
29/09/2023	3,560	0.01 ▲	0.28	3,550	3,630	3,530	14,770	52,581,200
28/09/2023	3,550	0.05 ▲	1.41	3,500	3,590	3,480	17,480	62,054,000
27/09/2023	3,500	-0.11 ▼	-3.14	3,610	3,640	3,360	56,030	196,105,000
26/09/2023	3,610	-0.08 ▼	-2.22	3,690	3,760	3,570	48,870	176,420,700
22/09/2023	3,890	-0.07 ▼	-1.80	3,960	3,950	3,780	51,640	200,879,600
21/09/2023	3,960	-0.01 ▼	-0.25	3,970	4,040	3,920	36,110	142,995,600
20/09/2023	3,970	0.03 ▲	0.76	3,940	3,990	3,880	33,410	132,637,700
19/09/2023	3,940	0.12 ▲	3.05	3,820	3,950	3,800	37,130	146,292,200
18/09/2023	3,820	-0.22 ▼	-5.76	4,040	3,900	3,760	147,430	563,182,600
15/09/2023	4,040	-0.06 ▼	-1.49	4,100	4,180	4,040	54,500	220,180,000
14/09/2023	4,100	0.03 ▲	0.73	4,070	4,190	4,040	76,240	312,584,000
13/09/2023	4,070	-0.27 ▼	-6.63	4,340	4,350	4,040	142,370	579,445,900
12/09/2023	4,340	-0.02 ▼	-0.46	4,360	4,430	4,250	80,840	350,845,600
11/09/2023	4,360	-0.19 ▼	-4.36	4,550	4,700	4,360	128,160	558,777,600
08/09/2023	4,550	0.29 ▲	6.37	4,260	4,550	4,220	307,100	1,397,305,000
07/09/2023	4,260	0.00 ■■	0.00	4,260	4,420	4,250	91,710	390,684,600
06/09/2023	4,260	0.02 ▲	0.47	4,240	4,270	4,220	49,020	208,825,200
05/09/2023	4,240	0.01 ▲	0.24	4,230	4,350	4,230	33,650	142,676,000
31/08/2023	4,230	0.04 ▲	0.95	4,190	4,290	4,190	35,760	151,264,800
30/08/2023	4,190	0.02 ▲	0.48	4,170	4,220	4,110	30,130	126,244,700
29/08/2023	4,170	-0.13 ▼	-3.12	4,300	4,300	4,160	46,290	193,029,300
28/08/2023	4,300	-0.15 ▼	-3.49	4,450	4,390	4,180	143,420	616,706,000
25/08/2023	4,450	0.21 ▲	4.72	4,240	4,450	4,080	41,080	182,806,000
24/08/2023	4,240	0.25 ▲	5.90	3,990	4,240	4,000	29,770	126,224,800
23/08/2023	3,990	0.00 ■■	0.00	3,990	4,120	3,980	47,630	190,043,700
22/08/2023	3,990	0.00 ■■	0.00	3,990	4,070	3,900	54,210	216,297,900
21/08/2023	3,990	-0.13 ▼	-3.26	4,120	4,120	3,920	60,140	239,958,600
18/08/2023	4,120	-0.30 ▼	-7.28	4,420	4,420	4,120	218,480	900,137,600
17/08/2023	4,420	0.00 ■■	0.00	4,420	4,480	4,380	71,800	317,356,000
16/08/2023	4,420	-0.07 ▼	-1.58	4,490	4,490	4,400	88,620	391,700,400
15/08/2023	4,490	-0.01 ▼	-0.22	4,500	4,600	4,470	73,190	328,623,100
14/08/2023	4,500	0.05 ▲	1.11	4,450	4,600	4,450	81,430	366,435,000
11/08/2023	4,450	-0.02 ▼	-0.45	4,470	4,530	4,350	100,130	445,578,500
10/08/2023	4,470	-0.17 ▼	-3.80	4,640	4,700	4,450	146,790	656,151,300
09/08/2023	4,640	0.08 ▲	1.72	4,560	4,870	4,620	306,530	1,422,299,200
08/08/2023	4,560	0.29 ▲	6.36	4,270	4,560	4,300	149,340	680,990,400
07/08/2023	4,270	0.11 ▲	2.58	4,160	4,320	4,180	99,010	422,772,700
04/08/2023	4,160	-0.08 ▼	-1.92	4,240	4,310	4,160	101,240	421,158,400
03/08/2023	4,240	0.07 ▲	1.65	4,170	4,340	4,150	54,650	231,716,000
02/08/2023	4,170	0.07 ▲	1.68	4,100	4,190	4,060	87,780	366,042,600
01/08/2023	4,100	-0.20 ▼	-4.88	4,300	4,380	4,100	121,060	496,346,000
31/07/2023	4,300	-0.01 ▼	-0.23	4,310	4,400	4,260	98,090	421,787,000
28/07/2023	4,310	0.06 ▲	1.39	4,250	4,400	4,250	145,350	626,458,500
27/07/2023	4,250	-0.04 ▼	-0.94	4,290	4,390	4,200	86,500	367,625,000
26/07/2023	4,290	0.16 ▲	3.73	4,130	4,360	4,120	200,820	861,517,800
25/07/2023	4,130	-0.14 ▼	-3.39	4,270	4,300	4,110	74,440	307,437,200
24/07/2023	4,270	0.21 ▲	4.92	4,060	4,300	4,040	132,140	564,237,800
21/07/2023	4,060	0.06 ▲	1.48	4,000	4,060	3,990	55,410	224,964,600
20/07/2023	4,000	-0.01 ▼	-0.25	4,010	4,040	3,950	33,530	134,120,000
19/07/2023	4,010	-0.10 ▼	-2.49	4,110	4,100	3,940	86,930	348,589,300
18/07/2023	4,110	-0.04 ▼	-0.97	4,150	4,200	4,060	96,030	394,683,300
17/07/2023	4,150	0.18 ▲	4.34	3,970	4,150	4,000	103,350	428,902,500
14/07/2023	3,970	0.05 ▲	1.26	3,920	4,020	3,930	65,120	258,526,400
13/07/2023	3,920	-0.05 ▼	-1.28	3,970	4,030	3,920	41,270	161,778,400
12/07/2023	3,970	-0.03 ▼	-0.76	4,000	4,030	3,930	38,410	152,487,700
11/07/2023	4,000	0.00 ■■	0.00	4,000	4,040	3,910	84,450	337,800,000
10/07/2023	4,000	0.05 ▲	1.25	3,950	4,050	3,950	51,380	205,520,000
07/07/2023	3,950	0.08 ▲	2.03	3,870	3,950	3,820	38,800	153,260,000
06/07/2023	3,870	-0.11 ▼	-2.84	3,980	4,060	3,800	40,360	156,193,200
05/07/2023	3,980	0.00 ■■	0.00	3,980	4,050	3,970	41,690	165,926,200
04/07/2023	3,980	0.15 ▲	3.77	3,830	4,000	3,810	44,650	177,707,000
03/07/2023	3,830	0.03 ▲	0.78	3,800	3,860	3,780	27,930	106,971,900
30/06/2023	3,800	-0.01 ▼	-0.26	3,810	3,870	3,770	56,670	215,346,000
29/06/2023	3,810	-0.19 ▼	-4.99	4,000	4,000	3,810	83,240	317,144,400
28/06/2023	4,000	0.00 ■■	0.00	4,000	4,080	3,960	48,460	193,840,000
27/06/2023	4,000	0.01 ▲	0.25	3,990	4,100	3,990	52,090	208,360,000
26/06/2023	3,990	-0.21 ▼	-5.26	4,200	4,200	3,990	156,880	625,951,200
23/06/2023	4,200	0.00 ■■	0.00	4,200	4,320	4,150	60,520	254,184,000
22/06/2023	4,200	0.05 ▲	1.19	4,150	4,260	4,080	98,710	414,582,000
21/06/2023	4,150	-0.01 ▼	-0.24	4,160	4,210	4,090	55,900	231,985,000
20/06/2023	4,160	0.13 ▲	3.13	4,030	4,200	4,000	61,000	253,760,000
19/06/2023	4,030	-0.30 ▼	-7.44	4,330	4,290	4,030	172,660	695,819,800
16/06/2023	4,500	-0.15 ▼	-3.33	4,650	4,840	4,450	70,350	316,575,000
15/06/2023	4,650	0.14 ▲	3.01	4,510	4,680	4,480	149,710	696,151,500
14/06/2023	4,510	0.04 ▲	0.89	4,470	4,780	4,510	348,480	1,571,644,800
13/06/2023	4,470	0.29 ▲	6.49	4,180	4,470	4,340	94,070	420,492,900
12/06/2023	4,180	0.18 ▲	4.31	4,000	4,190	4,000	85,430	357,097,400
09/06/2023	4,000	-0.17 ▼	-4.25	4,170	4,200	3,950	103,530	414,120,000
08/06/2023	4,170	-0.03 ▼	-0.72	4,200	4,380	4,170	113,010	471,251,700
07/06/2023	4,200	0.08 ▲	1.90	4,120	4,350	4,120	90,670	380,814,000
06/06/2023	4,120	0.18 ▲	4.37	3,940	4,200	3,930	85,560	352,507,200
05/06/2023	3,940	-0.13 ▼	-3.30	4,070	4,170	3,940	113,420	446,874,800
02/06/2023	4,070	0.02 ▲	0.49	4,050	4,320	3,990	177,790	723,605,300
01/06/2023	4,050	0.26 ▲	6.42	3,790	4,050	3,850	191,840	776,952,000
31/05/2023	3,790	-0.01 ▼	-0.26	3,800	3,990	3,710	154,330	584,910,700
30/05/2023	3,800	0.17 ▲	4.47	3,630	3,880	3,680	242,670	922,146,000
29/05/2023	3,630	0.23 ▲	6.34	3,400	3,630	3,510	140,190	508,889,700
26/05/2023	3,400	0.22 ▲	6.47	3,180	3,400	3,180	177,990	605,166,000
25/05/2023	3,180	0.06 ▲	1.89	3,120	3,200	3,110	53,730	170,861,400
24/05/2023	3,120	0.00 ■■	0.00	3,120	3,180	3,110	52,200	162,864,000
23/05/2023	3,120	-0.02 ▼	-0.64	3,140	3,140	3,100	49,610	154,783,200
22/05/2023	3,140	0.01 ▲	0.32	3,130	3,180	3,120	20,010	62,831,400
19/05/2023	3,130	-0.12 ▼	-3.83	3,250	3,260	3,030	103,060	322,577,800
18/05/2023	3,250	-0.01 ▼	-0.31	3,260	3,360	3,220	48,170	156,552,500
17/05/2023	3,260	0.07 ▲	2.15	3,190	3,370	3,160	139,080	453,400,800
16/05/2023	3,190	-0.05 ▼	-1.57	3,240	3,270	3,160	46,270	147,601,300
15/05/2023	3,240	0.15 ▲	4.63	3,090	3,300	3,090	136,330	441,709,200
12/05/2023	3,090	-0.04 ▼	-1.29	3,130	3,140	3,000	80,010	247,230,900
11/05/2023	3,130	0.04 ▲	1.28	3,090	3,190	3,110	62,300	194,999,000
10/05/2023	3,090	0.07 ▲	2.27	3,020	3,100	2,900	97,360	300,842,400
09/05/2023	3,020	0.02 ▲	0.66	3,000	3,100	2,960	59,470	179,599,400
08/05/2023	3,000	0.19 ▲	6.33	2,810	3,000	2,820	91,410	274,230,000
05/05/2023	2,810	-0.04 ▼	-1.42	2,850	2,870	2,800	22,800	64,068,000
04/05/2023	2,850	-0.01 ▼	-0.35	2,860	2,870	2,820	24,790	70,651,500
28/04/2023	2,860	0.02 ▲	0.70	2,840	2,890	2,780	55,510	158,758,600
27/04/2023	2,840	0.00 ■■	0.00	2,840	2,900	2,790	36,150	102,666,000
26/04/2023	2,840	0.00 ■■	0.00	2,840	2,900	2,810	24,370	69,210,800
25/04/2023	2,840	-0.01 ▼	-0.35	2,850	2,930	2,830	39,340	111,725,600
24/04/2023	2,850	-0.05 ▼	-1.75	2,900	2,920	2,850	29,740	84,759,000
21/04/2023	2,900	-0.08 ▼	-2.76	2,980	3,000	2,850	38,300	111,070,000
20/04/2023	2,980	0.01 ▲	0.34	2,970	3,000	2,900	17,550	52,299,000
19/04/2023	2,970	-0.04 ▼	-1.35	3,010	3,040	2,970	20,470	60,795,900
18/04/2023	3,010	0.03 ▲	1.00	2,980	3,030	2,960	48,140	144,901,400
17/04/2023	2,980	0.00 ■■	0.00	2,980	2,990	2,940	32,160	95,836,800
14/04/2023	2,980	-0.07 ▼	-2.35	3,050	3,060	2,980	46,900	139,762,000
13/04/2023	3,050	0.00 ■■	0.00	3,050	3,060	3,010	39,230	119,651,500
12/04/2023	3,050	0.02 ▲	0.66	3,030	3,060	3,030	36,560	111,508,000
11/04/2023	3,030	0.00 ■■	0.00	3,030	3,090	3,010	33,680	102,050,400
10/04/2023	3,030	-0.04 ▼	-1.32	3,070	3,160	3,030	35,350	107,110,500
07/04/2023	3,070	-0.11 ▼	-3.58	3,180	3,170	3,050	57,550	176,678,500
06/04/2023	3,180	-0.02 ▼	-0.63	3,200	3,300	3,180	51,300	163,134,000
05/04/2023	3,200	0.18 ▲	5.63	3,020	3,200	3,010	75,380	241,216,000
04/04/2023	3,020	0.00 ■■	0.00	3,020	3,050	2,960	37,190	112,313,800
03/04/2023	3,020	0.01 ▲	0.33	3,010	3,060	3,000	33,550	101,321,000
31/03/2023	3,010	0.01 ▲	0.33	3,000	3,010	2,990	15,640	47,076,400
30/03/2023	3,000	0.03 ▲	1.00	2,970	3,010	2,970	25,480	76,440,000
29/03/2023	2,970	-0.01 ▼	-0.34	2,980	3,000	2,960	20,150	59,845,500
28/03/2023	2,980	0.00 ■■	0.00	2,980	3,010	2,970	39,410	117,441,800
27/03/2023	2,980	-0.87 ▼	-29.19	3,850	3,010	2,960	26,870	80,072,600
24/03/2023	2,970	-1.11 ▼	-37.37	4,080	3,010	2,950	11,830	35,135,100
22/03/2023	3,000	0.00 ■■	0.00	3,000	3,020	2,990	17,750	53,250,000
21/03/2023	3,000	0.03 ▲	1.00	2,970	3,040	2,940	20,320	60,960,000
20/03/2023	2,970	-0.04 ▼	-1.35	3,010	3,040	2,950	32,080	95,277,600
17/03/2023	3,010	-0.03 ▼	-1.00	3,040	3,070	2,990	23,980	72,179,800
16/03/2023	3,040	-0.02 ▼	-0.66	3,060	3,080	2,910	16,430	49,947,200
15/03/2023	3,060	0.05 ▲	1.63	3,010	3,120	3,040	22,860	69,951,600
14/03/2023	3,010	-0.12 ▼	-3.99	3,130	3,150	2,970	65,030	195,740,300
13/03/2023	3,130	-0.09 ▼	-2.88	3,220	3,190	3,130	21,250	66,512,500
10/03/2023	3,220	-0.02 ▼	-0.62	3,240	3,250	3,180	27,940	89,966,800
09/03/2023	3,240	0.08 ▲	2.47	3,160	3,240	3,170	41,540	134,589,600
08/03/2023	3,160	0.00 ■■	0.00	3,160	3,180	3,100	16,830	53,182,800
07/03/2023	3,160	0.00 ■■	0.00	3,160	3,200	3,120	21,670	68,477,200
06/03/2023	3,160	0.02 ▲	0.63	3,140	3,220	3,140	12,690	40,100,400
03/03/2023	3,140	-0.02 ▼	-0.64	3,160	3,200	3,130	17,980	56,457,200
02/03/2023	3,160	-0.02 ▼	-0.63	3,180	3,250	3,160	19,040	60,166,400
01/03/2023	3,180	0.01 ▲	0.31	3,170	3,210	3,140	21,440	68,179,200
28/02/2023	3,170	0.02 ▲	0.63	3,150	3,220	3,140	36,700	116,339,000
27/02/2023	3,150	-0.05 ▼	-1.59	3,200	3,240	3,150	40,360	127,134,000
24/02/2023	3,200	0.00 ■■	0.00	3,200	3,280	3,190	35,970	115,104,000
23/02/2023	3,200	-0.09 ▼	-2.81	3,290	3,330	3,160	33,310	106,592,000
22/02/2023	3,290	-0.11 ▼	-3.34	3,400	3,380	3,180	29,520	97,120,800
21/02/2023	3,400	0.01 ▲	0.29	3,390	3,490	3,390	31,460	106,964,000
20/02/2023	3,390	0.14 ▲	4.13	3,250	3,390	3,200	26,670	90,411,300
17/02/2023	3,250	0.00 ■■	0.00	3,250	3,260	3,180	17,660	57,395,000
16/02/2023	3,250	0.07 ▲	2.15	3,180	3,260	3,180	25,580	83,135,000
15/02/2023	3,180	0.02 ▲	0.63	3,160	3,250	3,130	15,900	50,562,000
14/02/2023	3,160	-0.02 ▼	-0.63	3,180	3,290	3,160	32,650	103,174,000
13/02/2023	3,180	-0.21 ▼	-6.60	3,390	3,380	3,180	28,580	90,884,400
10/02/2023	3,390	-0.04 ▼	-1.18	3,430	3,480	3,390	21,350	72,376,500
09/02/2023	3,430	-0.01 ▼	-0.29	3,440	3,500	3,410	23,400	80,262,000
08/02/2023	3,440	0.00 ■■	0.00	3,440	3,510	3,350	16,530	56,863,200
07/02/2023	3,440	-0.01 ▼	-0.29	3,450	3,530	3,350	26,770	92,088,800
06/02/2023	3,450	0.02 ▲	0.58	3,430	3,460	3,400	11,770	40,606,500
03/02/2023	3,430	0.01 ▲	0.29	3,420	3,450	3,390	18,650	63,969,500
02/02/2023	3,420	-0.08 ▼	-2.34	3,500	3,550	3,410	22,970	78,557,400
01/02/2023	3,500	-0.20 ▼	-5.71	3,700	3,770	3,500	37,270	130,445,000
31/01/2023	3,700	-0.06 ▼	-1.62	3,760	3,760	3,650	34,040	125,948,000
30/01/2023	3,760	0.12 ▲	3.19	3,640	3,820	3,640	53,470	201,047,200
27/01/2023	3,640	0.10 ▲	2.75	3,540	3,730	3,600	36,390	132,459,600
19/01/2023	3,540	0.23 ▲	6.50	3,310	3,540	3,300	43,620	154,414,800
18/01/2023	3,310	0.05 ▲	1.51	3,260	3,380	3,250	39,990	132,366,900
17/01/2023	3,260	0.03 ▲	0.92	3,230	3,270	3,230	26,110	85,118,600
16/01/2023	3,230	-0.08 ▼	-2.48	3,310	3,310	3,230	9,370	30,265,100
13/01/2023	3,310	-0.03 ▼	-0.91	3,340	3,370	3,310	19,750	65,372,500
12/01/2023	3,340	-0.03 ▼	-0.90	3,370	3,420	3,310	13,860	46,292,400
11/01/2023	3,370	0.00 ■■	0.00	3,370	3,450	3,370	24,760	83,441,200
10/01/2023	3,370	0.01 ▲	0.30	3,360	3,390	3,300	34,930	117,714,100
09/01/2023	3,360	0.01 ▲	0.30	3,350	3,550	3,340	17,510	58,833,600
06/01/2023	3,350	-0.09 ▼	-2.69	3,440	3,490	3,310	30,910	103,548,500
05/01/2023	3,440	0.00 ■■	0.00	3,440	3,490	3,270	35,500	122,120,000
04/01/2023	3,440	0.00 ■■	0.00	3,440	3,600	3,200	40,740	140,145,600
03/01/2023	3,440	0.19 ▲	5.52	3,250	3,460	3,250	25,570	87,960,800
30/12/2022	3,250	-0.09 ▼	-2.77	3,340	3,360	3,250	25,870	84,077,500
29/12/2022	3,340	0.00 ■■	0.00	3,340	3,370	3,200	18,540	61,923,600
28/12/2022	3,340	0.11 ▲	3.29	3,230	3,380	3,200	24,510	81,863,400
27/12/2022	3,230	0.13 ▲	4.02	3,100	3,230	3,050	15,910	51,389,300
26/12/2022	3,100	-0.15 ▼	-4.84	3,250	3,280	3,100	28,010	86,831,000
23/12/2022	3,250	-0.01 ▼	-0.31	3,260	3,320	3,200	19,580	63,635,000
22/12/2022	3,260	0.01 ▲	0.31	3,250	3,380	3,160	22,580	73,610,800
21/12/2022	3,250	-0.23 ▼	-7.08	3,480	3,500	3,240	41,430	134,647,500
20/12/2022	3,480	-0.24 ▼	-6.90	3,720	3,720	3,460	85,780	298,514,400
19/12/2022	3,720	-0.10 ▼	-2.69	3,820	3,900	3,720	34,250	127,410,000
15/12/2022	3,850	0.02 ▲	0.52	3,830	3,950	3,800	28,750	110,687,500
14/12/2022	3,830	-0.05 ▼	-1.31	3,880	4,050	3,800	63,490	243,166,700
13/12/2022	3,880	0.08 ▲	2.06	3,800	3,940	3,650	34,770	134,907,600
12/12/2022	3,800	0.13 ▲	3.42	3,670	3,920	3,710	99,210	376,998,000
11/12/2022	3,670	-0.05 ▼	-1.36	3,720	3,800	3,530	46,500	170,655,000
09/12/2022	3,670	-0.05 ▼	-1.36	3,720	3,800	3,530	46,500	170,655,000
08/12/2022	3,720	0.00 ■■	0.00	3,720	3,910	3,700	83,330	309,987,600
07/12/2022	3,720	-0.28 ▼	-7.53	4,000	4,050	3,720	107,330	399,267,600
06/12/2022	4,000	-0.28 ▼	-7.00	4,280	4,570	3,990	155,620	622,480,000
05/12/2022	4,280	0.28 ▲	6.54	4,000	4,280	3,900	184,770	790,815,600
04/12/2022	4,000	0.22 ▲	5.50	3,780	4,000	3,580	67,970	271,880,000
02/12/2022	4,000	0.22 ▲	5.50	3,780	4,000	3,580	67,970	271,880,000
01/12/2022	3,780	0.15 ▲	3.97	3,630	3,880	3,610	207,510	784,387,800
30/11/2022	3,630	0.01 ▲	0.28	3,620	3,720	3,530	51,640	187,453,200
29/11/2022	3,620	0.07 ▲	1.93	3,550	3,780	3,400	87,630	317,220,600
28/11/2022	3,550	0.23 ▲	6.48	3,320	3,550	3,300	82,940	294,437,000
27/11/2022	3,320	0.21 ▲	6.33	3,110	3,320	3,150	42,120	139,838,400
25/11/2022	3,320	0.21 ▲	6.33	3,110	3,320	3,150	42,120	139,838,400
24/11/2022	3,110	0.01 ▲	0.32	3,100	3,270	2,940	30,460	94,730,600
23/11/2022	3,100	-0.20 ▼	-6.45	3,300	3,530	3,100	78,770	244,187,000
22/11/2022	3,300	0.21 ▲	6.36	3,090	3,300	3,250	108,860	359,238,000
21/11/2022	3,090	0.20 ▲	6.47	2,890	3,090	3,070	48,120	148,690,800
20/11/2022	2,890	0.18 ▲	6.23	2,710	2,890	2,710	94,630	273,480,700
18/11/2022	2,890	0.18 ▲	6.23	2,710	2,890	2,710	94,630	273,480,700
17/11/2022	2,710	0.17 ▲	6.27	2,540	2,710	2,690	34,730	94,118,300
16/11/2022	2,540	0.16 ▲	6.30	2,380	2,540	2,220	70,020	177,850,800
15/11/2022	2,380	-0.17 ▼	-7.14	2,550	2,540	2,380	26,720	63,593,600
14/11/2022	2,550	-0.19 ▼	-7.45	2,740	2,700	2,550	63,870	162,868,500
13/11/2022	2,740	-0.20 ▼	-7.30	2,940	2,990	2,740	48,140	131,903,600
11/11/2022	2,740	-0.20 ▼	-7.30	2,940	2,990	2,740	48,140	131,903,600
10/11/2022	2,940	-0.22 ▼	-7.48	3,160	3,100	2,940	36,570	107,515,800
09/11/2022	3,160	0.00 ■■	0.00	3,160	3,300	3,150	16,430	51,918,800
08/11/2022	3,160	-0.19 ▼	-6.01	3,350	3,350	3,120	28,490	90,028,400
07/11/2022	3,350	-0.25 ▼	-7.46	3,600	3,650	3,350	56,560	189,476,000
06/11/2022	3,600	-0.25 ▼	-6.94	3,850	3,850	3,590	48,380	174,168,000
04/11/2022	3,600	-0.25 ▼	-6.94	3,850	3,850	3,590	48,380	174,168,000
03/11/2022	3,850	-0.11 ▼	-2.86	3,960	3,960	3,840	24,490	94,286,500
02/11/2022	3,960	0.00 ■■	0.00	3,960	4,050	3,910	14,560	57,657,600
01/11/2022	3,960	-0.07 ▼	-1.77	4,030	4,130	3,950	14,150	56,034,000
31/10/2022	4,030	-0.06 ▼	-1.49	4,090	4,130	3,860	19,550	78,786,500
28/10/2022	4,090	-0.02 ▼	-0.49	4,110	4,300	4,090	19,490	79,714,100
27/10/2022	4,110	0.26 ▲	6.33	3,850	4,110	3,630	39,850	163,783,500
26/10/2022	3,850	-0.23 ▼	-5.97	4,080	4,080	3,750	22,140	85,239,000
25/10/2022	4,030	-0.05 ▼	-1.24	4,080	4,250	3,800	55,560	223,906,800
24/10/2022	4,080	-0.30 ▼	-7.35	4,380	4,480	4,080	57,050	232,764,000
21/10/2022	4,380	-0.32 ▼	-7.31	4,700	4,750	4,380	32,470	142,218,600
20/10/2022	4,700	-0.05 ▼	-1.06	4,750	4,880	4,580	13,070	61,429,000
19/10/2022	4,750	0.01 ▲	0.21	4,740	4,890	4,730	19,830	94,192,500
18/10/2022	4,740	0.04 ▲	0.84	4,700	4,900	4,740	33,460	158,600,400
17/10/2022	4,700	0.02 ▲	0.43	4,680	4,820	4,510	20,140	94,658,000
16/10/2022	4,680	0.15 ▲	3.21	4,530	4,730	4,620	28,270	132,303,600
14/10/2022	4,680	0.15 ▲	3.21	4,530	4,730	4,620	28,270	132,303,600
13/10/2022	4,530	0.08 ▲	1.77	4,450	4,560	4,350	11,560	52,366,800
12/10/2022	4,450	0.11 ▲	2.47	4,340	4,550	4,310	26,710	118,859,500
11/10/2022	4,340	-0.32 ▼	-7.37	4,660	4,700	4,340	55,940	242,779,600
07/10/2022	4,560	-0.34 ▼	-7.46	4,900	4,850	4,560	87,070	397,039,200
06/10/2022	4,900	-0.23 ▼	-4.69	5,130	5,130	4,900	47,940	234,906,000
05/10/2022	5,130	0.24 ▲	4.68	4,890	5,140	4,930	31,000	159,030,000
04/10/2022	4,890	-0.14 ▼	-2.86	5,030	5,250	4,890	44,920	219,658,800
03/10/2022	5,030	-0.37 ▼	-7.36	5,400	5,400	5,030	45,410	228,412,300
02/10/2022	5,400	0.11 ▲	2.04	5,290	5,400	4,930	117,520	634,608,000
30/09/2022	5,400	0.11 ▲	2.04	5,290	5,400	4,930	117,520	634,608,000
29/09/2022	5,290	0.00 ■■	0.00	5,290	5,540	5,250	40,310	213,239,900
28/09/2022	5,290	0.02 ▲	0.38	5,270	5,520	5,130	53,160	281,216,400
27/09/2022	5,270	-0.37 ▼	-7.02	5,640	5,650	5,260	64,480	339,809,600
26/09/2022	5,640	-0.42 ▼	-7.45	6,060	6,050	5,640	70,570	398,014,800
23/09/2022	6,060	0.24 ▲	3.96	5,820	6,210	5,890	130,860	793,011,600
22/09/2022	5,820	0.38 ▲	6.53	5,440	5,820	5,450	129,500	753,690,000
21/09/2022	5,440	0.35 ▲	6.43	5,090	5,440	5,000	77,750	422,960,000
20/09/2022	5,090	-0.01 ▼	-0.20	5,100	5,210	4,750	76,180	387,756,200
19/09/2022	5,100	-0.38 ▼	-7.45	5,480	5,620	5,100	90,820	463,182,000
16/09/2022	5,480	-0.28 ▼	-5.11	5,760	5,800	5,460	147,990	810,985,200
15/09/2022	5,760	-0.09 ▼	-1.56	5,850	5,880	5,750	78,930	454,636,800
14/09/2022	5,850	-0.04 ▼	-0.68	5,890	5,870	5,700	51,280	299,988,000
13/09/2022	5,890	0.01 ▲	0.17	5,880	5,950	5,840	64,180	378,020,200
12/09/2022	5,880	0.07 ▲	1.19	5,810	6,080	5,850	69,550	408,954,000
09/09/2022	5,810	0.00 ■■	0.00	5,810	5,950	5,750	47,970	278,705,700
08/09/2022	5,810	-0.31 ▼	-5.34	6,120	6,230	5,750	69,990	406,641,900
07/09/2022	6,120	-0.46 ▼	-7.52	6,580	6,510	6,120	80,190	490,762,800
06/09/2022	6,580	-0.02 ▼	-0.30	6,600	6,740	6,540	36,970	243,262,600
05/09/2022	6,600	-0.14 ▼	-2.12	6,740	6,770	6,560	30,370	200,442,000
04/09/2022	6,740	0.10 ▲	1.48	6,640	6,750	6,510	33,920	228,620,800
02/09/2022	6,740	0.10 ▲	1.48	6,640	6,750	6,510	33,920	228,620,800
01/09/2022	6,740	0.10 ▲	1.48	6,640	6,750	6,510	33,920	228,620,800
31/08/2022	6,740	0.10 ▲	1.48	6,640	6,750	6,510	33,920	228,620,800
30/08/2022	6,640	0.04 ▲	0.60	6,600	6,820	6,600	41,090	272,837,600
29/08/2022	6,600	-0.21 ▼	-3.18	6,810	6,720	6,500	72,560	478,896,000
28/08/2022	6,810	-0.17 ▼	-2.50	6,980	7,040	6,750	53,690	365,628,900
26/08/2022	6,810	-0.17 ▼	-2.50	6,980	7,040	6,750	53,690	365,628,900
25/08/2022	6,980	0.00 ■■	0.00	6,980	7,120	6,930	47,290	330,084,200
24/08/2022	6,980	0.05 ▲	0.72	6,930	7,120	6,930	47,410	330,921,800
23/08/2022	6,930	0.19 ▲	2.74	6,740	6,940	6,510	45,580	315,869,400
22/08/2022	6,740	-0.26 ▼	-3.86	7,000	6,900	6,620	73,540	495,659,600
21/08/2022	7,000	-0.20 ▼	-2.86	7,200	7,300	6,950	68,390	478,730,000
19/08/2022	7,000	-0.20 ▼	-2.86	7,200	7,300	6,950	68,390	478,730,000
18/08/2022	7,200	-0.10 ▼	-1.39	7,300	7,320	7,050	53,790	387,288,000
17/08/2022	7,300	-0.05 ▼	-0.68	7,350	7,610	7,050	82,260	600,498,000
16/08/2022	7,350	0.04 ▲	0.54	7,310	7,380	7,300	51,890	381,391,500
15/08/2022	7,310	0.01 ▲	0.14	7,300	7,500	7,260	47,360	346,201,600
12/08/2022	7,300	0.05 ▲	0.68	7,250	7,400	7,230	50,380	367,774,000
11/08/2022	7,250	-0.14 ▼	-1.93	7,390	7,620	7,100	150,520	1,091,270,000
10/08/2022	7,390	-0.07 ▼	-0.95	7,460	7,500	7,380	99,140	732,644,600
09/08/2022	7,460	0.01 ▲	0.13	7,450	7,620	7,420	116,090	866,031,400
08/08/2022	7,450	0.23 ▲	3.09	7,220	7,500	7,080	137,630	1,025,343,500
07/08/2022	7,220	0.23 ▲	3.19	6,990	7,350	6,960	136,710	987,046,200
05/08/2022	7,220	0.23 ▲	3.19	6,990	7,350	6,960	136,710	987,046,200
04/08/2022	6,990	0.03 ▲	0.43	6,960	7,200	6,950	117,330	820,136,700
03/08/2022	6,960	0.10 ▲	1.44	6,860	7,150	6,660	151,620	1,055,275,200
02/08/2022	6,860	0.44 ▲	6.41	6,420	6,860	6,420	161,950	1,110,977,000
01/08/2022	6,420	0.10 ▲	1.56	6,320	6,480	6,300	81,630	524,064,600
29/07/2022	6,320	0.07 ▲	1.11	6,250	6,450	6,280	54,050	341,596,000
28/07/2022	6,250	0.28 ▲	4.48	5,970	6,290	6,150	68,770	429,812,500
27/07/2022	5,970	-0.28 ▼	-4.69	6,250	6,190	5,820	116,630	696,281,100
26/07/2022	6,250	-0.21 ▼	-3.36	6,460	6,580	6,240	57,020	356,375,000
25/07/2022	6,460	-0.24 ▼	-3.72	6,700	6,710	6,400	63,420	409,693,200
24/07/2022	6,700	-0.03 ▼	-0.45	6,730	7,030	6,680	144,100	965,470,000
22/07/2022	6,700	-0.03 ▼	-0.45	6,730	7,030	6,680	144,100	965,470,000
21/07/2022	6,730	-0.13 ▼	-1.93	6,860	7,200	6,650	89,270	600,787,100
20/07/2022	6,860	0.44 ▲	6.41	6,420	6,860	6,500	140,510	963,898,600
19/07/2022	6,420	0.21 ▲	3.27	6,210	6,500	6,150	63,560	408,055,200
18/07/2022	6,210	0.09 ▲	1.45	6,120	6,550	6,210	40,180	249,517,800
17/07/2022	6,400	0.28 ▲	4.38	6,120	6,540	6,150	123,410	789,824,000
15/07/2022	6,400	0.28 ▲	4.38	6,120	6,540	6,150	123,410	789,824,000
14/07/2022	6,120	-0.13 ▼	-2.12	6,250	6,250	6,010	56,890	348,166,800
13/07/2022	6,250	0.12 ▲	1.92	6,130	6,380	6,130	76,330	477,062,500
12/07/2022	6,130	0.37 ▲	6.04	5,760	6,150	5,750	79,370	486,538,100
11/07/2022	5,760	0.13 ▲	2.26	5,630	5,950	5,630	55,050	317,088,000
10/07/2022	5,630	0.09 ▲	1.60	5,540	5,780	5,540	51,420	289,494,600
08/07/2022	5,630	0.09 ▲	1.60	5,540	5,780	5,540	51,420	289,494,600
07/07/2022	5,540	0.00 ■■	0.00	5,540	5,700	5,350	56,180	311,237,200
06/07/2022	5,540	-0.36 ▼	-6.50	5,900	5,900	5,540	44,280	245,311,200
05/07/2022	5,900	-0.19 ▼	-3.22	6,090	6,150	5,670	72,090	425,331,000
04/07/2022	6,090	0.13 ▲	2.13	5,960	6,200	5,960	69,870	425,508,300
03/07/2022	5,960	-0.44 ▼	-7.38	6,400	6,400	5,960	100,960	601,721,600
01/07/2022	5,960	-0.44 ▼	-7.38	6,400	6,400	5,960	100,960	601,721,600
30/06/2022	6,400	-0.35 ▼	-5.47	6,750	6,990	6,390	78,700	503,680,000
29/06/2022	6,750	0.13 ▲	1.93	6,620	7,080	6,450	170,170	1,148,647,500
28/06/2022	6,620	0.43 ▲	6.50	6,190	6,620	6,220	27,700	183,374,000
27/06/2022	6,190	0.09 ▲	1.45	6,100	6,250	6,010	45,950	284,430,500
24/06/2022	6,100	0.10 ▲	1.64	6,000	6,220	5,810	75,360	459,696,000
23/06/2022	6,000	0.12 ▲	2.00	5,880	6,180	5,900	64,120	384,720,000
22/06/2022	5,880	0.38 ▲	6.46	5,500	5,880	5,210	121,500	714,420,000
21/06/2022	5,500	-0.41 ▼	-7.45	5,910	5,710	5,500	159,960	879,780,000
20/06/2022	5,910	-0.44 ▼	-7.45	6,350	6,060	5,910	162,530	960,552,300
17/06/2022	6,350	-0.47 ▼	-7.40	6,820	6,360	6,350	26,030	165,290,500
16/06/2022	6,820	-0.51 ▼	-7.48	7,330	7,500	6,820	304,030	2,073,484,600
15/06/2022	7,330	-0.55 ▼	-7.50	7,880	8,000	7,330	66,790	489,570,700
14/06/2022	7,880	0.00 ■■	0.00	8,470	8,000	7,880	199,900	1,575,212,000
13/06/2022	8,470	-0.63 ▼	-7.44	9,100	8,800	8,470	96,850	820,319,500
12/06/2022	9,100	-0.59 ▼	-6.48	9,690	9,600	9,050	58,990	536,809,000
10/06/2022	9,100	-0.59 ▼	-6.48	9,690	9,600	9,050	58,990	536,809,000
09/06/2022	9,690	0.00 ■■	0.00	9,690	9,850	9,500	36,140	350,196,600
08/06/2022	9,690	0.58 ▲	5.99	9,110	9,730	9,110	62,650	607,078,500
07/06/2022	9,110	-0.47 ▼	-5.16	9,580	9,440	8,910	214,630	1,955,279,300
06/06/2022	9,580	-0.72 ▼	-7.52	10,300	10,400	9,580	167,960	1,609,056,800
05/06/2022	10,300	-0.30 ▼	-2.91	10,600	10,650	10,200	55,500	571,650,000
03/06/2022	10,300	-0.30 ▼	-2.91	10,600	10,650	10,200	55,500	571,650,000
02/06/2022	10,600	-0.35 ▼	-3.30	10,950	11,000	10,450	97,120	1,029,472,000
01/06/2022	10,950	0.05 ▲	0.46	10,900	11,000	10,600	68,980	755,331,000
31/05/2022	10,900	-0.25 ▼	-2.29	11,150	11,200	10,900	52,470	571,923,000
30/05/2022	11,150	0.05 ▲	0.45	11,100	11,350	10,900	76,240	850,076,000
29/05/2022	11,100	0.25 ▲	2.25	10,850	11,200	10,750	82,890	920,079,000
27/05/2022	11,100	0.25 ▲	2.25	10,850	11,200	10,750	82,890	920,079,000
26/05/2022	10,850	-0.05 ▼	-0.46	10,900	11,200	10,800	66,480	721,308,000
25/05/2022	10,900	0.45 ▲	4.13	10,450	10,950	10,350	82,550	899,795,000
24/05/2022	10,450	-0.20 ▼	-1.91	10,650	10,750	10,100	78,490	820,220,500
23/05/2022	10,650	-0.35 ▼	-3.29	11,000	11,350	10,550	73,530	783,094,500
22/05/2022	11,000	0.10 ▲	0.91	10,900	11,250	10,900	61,040	671,440,000
20/05/2022	11,000	0.10 ▲	0.91	10,900	11,250	10,900	61,040	671,440,000
19/05/2022	10,900	-0.20 ▼	-1.83	11,100	11,200	10,800	53,860	587,074,000
18/05/2022	11,100	-0.15 ▼	-1.35	11,250	11,600	11,100	92,250	1,023,975,000
17/05/2022	11,250	0.70 ▲	6.22	10,550	11,250	10,300	71,220	801,225,000
16/05/2022	10,550	-0.05 ▼	-0.47	10,600	11,300	10,500	65,670	692,818,500
13/05/2022	10,600	-0.75 ▼	-7.08	11,350	11,350	10,600	123,650	1,310,690,000
12/05/2022	11,350	-0.85 ▼	-7.49	12,200	12,150	11,350	94,970	1,077,909,500
11/05/2022	12,200	0.20 ▲	1.64	12,000	12,500	12,000	75,370	919,514,000
10/05/2022	12,000	0.70 ▲	5.83	11,300	12,000	10,700	95,860	1,150,320,000
09/05/2022	11,300	-0.80 ▼	-7.08	12,100	12,050	11,300	117,650	1,329,445,000
29/04/2022	13,450	0.05 ▲	0.37	13,400	13,950	12,800	116,260	1,563,697,000
28/04/2022	13,400	0.05 ▲	0.37	13,350	14,100	13,350	117,040	1,568,336,000
27/04/2022	13,350	0.80 ▲	5.99	12,550	13,400	12,400	145,190	1,938,286,500
26/04/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,500	155,640	1,953,282,000
25/04/2022	11,750	0.75 ▲	6.38	11,000	11,750	10,750	166,620	1,957,785,000
23/04/2022	11,000	-0.35 ▼	-3.18	11,350	11,800	10,600	156,870	1,725,570,000
22/04/2022	11,000	-0.35 ▼	-3.18	11,350	11,800	10,600	156,870	1,725,570,000
21/04/2022	11,350	-0.85 ▼	-7.49	12,200	11,500	11,350	196,920	2,235,042,000
20/04/2022	12,200	-0.90 ▼	-7.38	13,100	13,000	12,200	188,260	2,296,772,000
19/04/2022	13,100	-0.95 ▼	-7.25	14,050	14,350	13,100	193,080	2,529,348,000
18/04/2022	14,050	-1.05 ▼	-7.47	15,100	15,100	14,050	213,970	3,006,278,500
16/04/2022	15,100	-0.20 ▼	-1.32	15,300	15,800	15,100	116,930	1,765,643,000
15/04/2022	15,100	-0.20 ▼	-1.32	15,300	15,800	15,100	116,930	1,765,643,000
14/04/2022	15,300	0.00 ■■	0.00	15,300	15,700	15,200	102,360	1,566,108,000
13/04/2022	15,300	0.40 ▲	2.61	14,900	15,400	14,050	179,020	2,739,006,000
12/04/2022	14,900	-1.10 ▼	-7.38	16,000	16,500	14,900	205,000	3,054,500,000
08/04/2022	16,000	-0.20 ▼	-1.25	16,200	16,500	15,950	138,810	2,220,960,000
07/04/2022	16,200	-0.55 ▼	-3.40	16,750	16,800	16,200	151,060	2,447,172,000
06/04/2022	16,750	0.15 ▲	0.90	16,600	17,300	16,500	250,610	4,197,717,500
05/04/2022	16,600	0.00 ■■	0.00	16,600	16,850	16,400	141,840	2,354,544,000
04/04/2022	16,600	-0.10 ▼	-0.60	16,700	17,300	16,600	203,810	3,383,246,000
01/04/2022	16,700	0.90 ▲	5.39	15,800	16,900	15,550	261,740	4,371,058,000
31/03/2022	15,800	-0.40 ▼	-2.53	16,200	17,000	15,800	380,890	6,018,062,000
30/03/2022	16,200	-1.20 ▼	-7.41	17,400	17,200	16,200	529,820	8,583,084,000
29/03/2022	17,400	0.00 ■■	0.00	17,400	18,000	17,000	282,460	4,914,804,000
28/03/2022	17,400	0.65 ▲	3.74	16,750	17,800	15,950	493,400	8,585,160,000
25/03/2022	16,750	1.05 ▲	6.27	15,700	16,750	15,700	483,660	8,101,305,000
24/03/2022	15,700	0.45 ▲	2.87	15,250	16,000	15,100	343,300	5,389,810,000
23/03/2022	15,250	0.05 ▲	0.33	15,200	15,700	15,000	187,210	2,854,952,500
22/03/2022	15,200	-0.20 ▼	-1.32	15,400	15,750	15,100	202,710	3,081,192,000
21/03/2022	15,400	0.50 ▲	3.25	14,900	15,700	14,750	206,190	3,175,326,000
18/03/2022	14,900	-0.10 ▼	-0.67	15,000	15,200	14,750	200,760	2,991,324,000
17/03/2022	15,000	-0.35 ▼	-2.33	15,350	16,000	14,850	274,310	4,114,650,000
16/03/2022	15,350	1.00 ▲	6.51	14,350	15,350	14,400	208,570	3,201,549,500
15/03/2022	14,350	0.05 ▲	0.35	14,300	14,350	13,300	328,350	4,711,822,500
14/03/2022	14,300	-1.05 ▼	-7.34	15,350	15,350	14,300	487,270	6,967,961,000
11/03/2022	15,350	-1.15 ▼	-7.49	16,500	17,200	15,350	720,440	11,058,754,000
10/03/2022	16,500	1.05 ▲	6.36	15,450	16,500	15,200	450,870	7,439,355,000
09/03/2022	15,450	0.40 ▲	2.59	15,050	15,950	14,200	366,800	5,667,060,000
08/03/2022	15,050	0.95 ▲	6.31	14,100	15,050	13,650	577,380	8,689,569,000
07/03/2022	14,100	-0.05 ▼	-0.35	14,150	15,000	13,500	625,460	8,818,986,000
06/03/2022	14,150	0.90 ▲	6.36	13,250	14,150	14,150	255,430	3,614,334,500
04/03/2022	14,150	0.90 ▲	6.36	13,250	14,150	14,150	255,430	3,614,334,500
03/03/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,400	283,210	3,752,532,500
02/03/2022	12,400	0.05 ▲	0.40	12,350	12,450	12,250	178,240	2,210,176,000
01/03/2022	12,350	0.30 ▲	2.43	12,050	12,450	12,050	170,120	2,100,982,000
28/02/2022	12,050	0.05 ▲	0.41	12,000	12,200	11,800	112,050	1,350,202,500
27/02/2022	12,000	0.00 ■■	0.00	12,000	12,300	12,000	88,710	1,064,520,000
25/02/2022	12,000	0.00 ■■	0.00	12,000	12,300	12,000	88,710	1,064,520,000
24/02/2022	12,000	-0.45 ▼	-3.75	12,450	12,600	11,600	217,940	2,615,280,000
23/02/2022	12,450	0.25 ▲	2.01	12,200	12,800	12,300	181,340	2,257,683,000
22/02/2022	12,200	-0.30 ▼	-2.46	12,500	12,500	12,100	144,160	1,758,752,000
21/02/2022	12,500	0.45 ▲	3.60	12,050	12,650	11,950	235,260	2,940,750,000
20/02/2022	12,050	0.15 ▲	1.24	11,900	12,450	11,850	167,880	2,022,954,000
18/02/2022	12,050	0.15 ▲	1.24	11,900	12,450	11,850	167,880	2,022,954,000
17/02/2022	11,900	-0.05 ▼	-0.42	11,950	12,000	11,800	118,790	1,413,601,000
16/02/2022	11,950	0.00 ■■	0.00	11,950	12,250	11,600	164,070	1,960,636,500
15/02/2022	11,950	0.05 ▲	0.42	11,900	12,000	11,600	98,300	1,174,685,000
14/02/2022	11,900	-0.30 ▼	-2.52	12,200	12,400	11,900	106,280	1,264,732,000
11/02/2022	12,200	-0.20 ▼	-1.64	12,400	12,600	12,150	96,260	1,174,372,000
10/02/2022	12,400	0.15 ▲	1.21	12,250	12,850	12,250	93,690	1,161,756,000
09/02/2022	12,250	-0.30 ▼	-2.45	12,550	12,550	12,000	112,990	1,384,127,500
08/02/2022	12,550	0.10 ▲	0.80	12,450	13,300	12,500	273,710	3,435,060,500
07/02/2022	12,450	0.80 ▲	6.43	11,650	12,450	12,450	45,590	567,595,500
31/01/2022	11,650	0.00 ■■	0.00	10,900	11,650	11,600	96,100	1,119,565,000
28/01/2022	11,650	0.75 ▲	6.44	10,900	11,650	11,600	96,100	1,119,565,000
27/01/2022	10,900	0.20 ▲	1.83	10,700	11,250	10,700	49,640	541,076,000
26/01/2022	10,700	0.20 ▲	1.87	10,500	11,000	9,900	136,350	1,458,945,000
25/01/2022	10,500	-0.60 ▼	-5.71	11,100	11,000	10,350	101,810	1,069,005,000
24/01/2022	11,100	-0.80 ▼	-7.21	11,900	12,000	11,100	96,790	1,074,369,000
21/01/2022	11,900	0.00 ■■	0.00	11,900	12,400	11,700	89,630	1,066,597,000
20/01/2022	12,150	0.50 ▲	4.12	11,650	12,400	11,050	79,830	969,934,500
19/01/2022	11,650	-0.85 ▼	-7.30	12,500	12,750	11,650	146,780	1,709,987,000
18/01/2022	12,700	-0.05 ▼	-0.39	12,750	13,300	12,250	125,520	1,594,104,000
17/01/2022	13,050	0.80 ▲	6.13	12,250	13,100	12,250	307,400	4,011,570,000
16/01/2022	12,250	0.80 ▲	6.53	11,450	12,250	10,700	159,620	1,955,345,000
14/01/2022	12,250	0.80 ▲	6.53	11,450	12,250	10,700	159,620	1,955,345,000
13/01/2022	11,450	-0.80 ▼	-6.99	12,250	12,600	11,400	243,540	2,788,533,000
12/01/2022	12,250	-0.90 ▼	-7.35	13,150	13,150	12,250	377,890	4,629,152,500
11/01/2022	13,150	-0.35 ▼	-2.66	13,500	14,000	13,000	375,140	4,933,091,000
10/01/2022	13,500	0.85 ▲	6.30	12,650	13,500	12,650	556,480	7,512,480,000
09/01/2022	12,650	0.15 ▲	1.19	12,500	12,800	12,400	318,240	4,025,736,000
07/01/2022	12,650	0.15 ▲	1.19	12,500	12,800	12,400	318,240	4,025,736,000
06/01/2022	12,500	0.55 ▲	4.40	11,950	12,750	11,950	441,250	5,515,625,000
05/01/2022	11,950	0.05 ▲	0.42	11,900	12,500	11,700	229,140	2,738,223,000
04/01/2022	11,900	-0.15 ▼	-1.26	12,050	12,250	11,800	162,060	1,928,514,000
03/01/2022	16,850	-1.25 ▼	-7.42	18,100	16,850	16,850	36,200	609,970,000
31/12/2021	12,050	-0.25 ▼	-2.07	12,300	12,800	11,850	295,420	3,559,811,000
30/12/2021	12,300	0.80 ▲	6.50	11,500	12,300	11,400	347,270	4,271,421,000
29/12/2021	11,500	-0.05 ▼	-0.43	11,550	11,800	11,300	162,410	1,867,715,000
23/12/2021	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	673,130	7,539,056,000
22/12/2021	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	673,130	7,539,056,000
21/12/2021	12,000	-0.70 ▼	-5.83	12,700	12,600	11,850	444,520	5,334,240,000
20/12/2021	12,700	0.40 ▲	3.15	12,300	13,150	12,300	349,070	4,433,189,000
17/12/2021	12,300	0.10 ▲	0.81	12,200	12,700	12,150	214,850	2,642,655,000
16/12/2021	12,200	-0.80 ▼	-6.56	13,000	12,800	12,100	561,990	6,856,278,000
15/12/2021	13,000	-0.50 ▼	-3.85	13,500	14,200	12,600	1,369,770	17,807,010,000
14/12/2021	13,500	0.85 ▲	6.30	12,650	13,500	13,500	94,820	1,280,070,000
13/12/2021	12,650	0.80 ▲	6.32	11,850	12,650	12,050	136,330	1,724,574,500
12/12/2021	11,850	-0.85 ▼	-7.17	12,700	13,350	11,850	2,371,670	28,104,289,500
10/12/2021	11,850	-0.85 ▼	-7.17	12,700	13,350	11,850	2,371,670	28,104,289,500
09/12/2021	12,700	-0.95 ▼	-7.48	13,650	12,700	12,700	26,300	334,010,000
08/12/2021	13,650	-1.00 ▼	-7.33	14,650	13,650	13,650	11,440	156,156,000
07/12/2021	14,650	-1.05 ▼	-7.17	15,700	14,650	14,650	8,620	126,283,000
06/12/2021	15,700	-1.15 ▼	-7.32	16,850	15,700	15,700	10,940	171,758,000
04/12/2021	16,850	-1.25 ▼	-7.42	18,100	16,850	16,850	36,200	609,970,000
03/12/2021	16,850	-1.25 ▼	-7.42	18,100	16,850	16,850	36,200	609,970,000
02/12/2021	18,100	-1.35 ▼	-7.46	19,450	18,100	18,100	12,930	234,033,000
01/12/2021	19,450	-1.45 ▼	-7.46	20,900	19,450	19,450	14,970	291,166,500
30/11/2021	20,900	-1.55 ▼	-7.42	22,450	20,900	20,900	49,500	1,034,550,000
29/11/2021	22,450	-1.65 ▼	-7.35	24,100	24,600	22,450	779,860	17,507,857,000
28/11/2021	24,100	1.55 ▲	6.43	22,550	24,100	22,600	1,080,330	26,035,953,000
26/11/2021	24,100	1.55 ▲	6.43	22,550	24,100	22,600	1,080,330	26,035,953,000
25/11/2021	22,550	1.45 ▲	6.43	21,100	22,550	22,500	270,210	6,093,235,500
24/11/2021	21,100	1.35 ▲	6.40	19,750	21,100	20,500	257,390	5,430,929,000
23/11/2021	19,750	1.25 ▲	6.33	18,500	19,750	17,250	462,460	9,133,585,000
22/11/2021	18,500	0.10 ▲	0.54	18,400	19,650	17,200	598,180	11,066,330,000
19/11/2021	18,400	1.20 ▲	6.52	17,200	18,400	17,200	756,310	13,916,104,000
18/11/2021	17,200	1.10 ▲	6.40	16,100	17,200	17,200	105,180	1,809,096,000
17/11/2021	16,100	1.05 ▲	6.52	15,050	16,100	15,500	335,800	5,406,380,000
16/11/2021	15,050	0.95 ▲	6.31	14,100	15,050	13,500	667,830	10,050,841,500
15/11/2021	14,100	0.90 ▲	6.38	13,200	14,100	13,700	366,150	5,162,715,000
14/11/2021	13,200	0.85 ▲	6.44	12,350	13,200	13,000	326,690	4,312,308,000
12/11/2021	13,200	0.85 ▲	6.44	12,350	13,200	13,000	326,690	4,312,308,000
11/11/2021	12,350	0.80 ▲	6.48	11,550	12,350	11,550	437,040	5,397,444,000
10/11/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,600	387,120	4,471,236,000
09/11/2021	10,800	-0.20 ▼	-1.85	11,000	11,000	10,700	238,300	2,573,640,000
08/11/2021	11,000	0.10 ▲	0.91	10,900	11,300	10,500	429,560	4,725,160,000
07/11/2021	10,900	0.30 ▲	2.75	10,600	11,050	10,600	220,050	2,398,545,000
05/11/2021	10,900	0.30 ▲	2.75	10,600	11,050	10,600	220,050	2,398,545,000
04/11/2021	10,450	-0.05 ▼	-0.48	10,500	11,200	10,100	781,400	8,165,630,000
03/11/2021	10,450	-0.05 ▼	-0.48	10,500	11,200	10,100	781,400	8,165,630,000
02/11/2021	10,500	0.66 ▲	6.29	9,840	10,500	10,100	480,180	5,041,890,000
01/11/2021	9,840	0.64 ▲	6.50	9,200	9,840	9,570	398,410	3,920,354,400
31/10/2021	9,200	0.25 ▲	2.72	8,950	9,300	8,800	391,890	3,605,388,000
29/10/2021	9,200	0.25 ▲	2.72	8,950	9,300	8,800	391,890	3,605,388,000
28/10/2021	8,950	-0.08 ▼	-0.89	9,030	9,020	8,850	175,180	1,567,861,000
27/10/2021	9,030	0.42 ▲	4.65	8,610	9,210	8,800	408,520	3,688,935,600
26/10/2021	8,610	0.31 ▲	3.60	8,300	8,700	8,000	225,740	1,943,621,400
25/10/2021	8,300	-0.45 ▼	-5.42	8,750	8,680	8,300	466,390	3,871,037,000
23/10/2021	8,750	-0.20 ▼	-2.29	8,950	8,990	8,690	271,020	2,371,425,000
22/10/2021	8,750	-0.20 ▼	-2.29	8,950	8,990	8,690	271,020	2,371,425,000
21/10/2021	8,950	-0.05 ▼	-0.56	9,000	8,990	8,890	260,780	2,333,981,000
20/10/2021	9,000	0.02 ▲	0.22	8,980	9,250	8,800	350,620	3,155,580,000
19/10/2021	8,980	0.02 ▲	0.22	8,960	9,200	8,800	214,720	1,928,185,600
18/10/2021	8,960	-0.04 ▼	-0.45	9,000	9,300	8,950	227,860	2,041,625,600
16/10/2021	9,000	-0.05 ▼	-0.56	9,050	9,100	8,890	241,730	2,175,570,000
15/10/2021	9,000	-0.05 ▼	-0.56	9,050	9,100	8,890	241,730	2,175,570,000
14/10/2021	9,050	0.01 ▲	0.11	9,040	9,160	9,000	168,130	1,521,576,500
13/10/2021	9,040	0.09 ▲	1.00	8,950	9,190	8,950	171,800	1,553,072,000
12/10/2021	8,950	0.35 ▲	3.91	8,600	9,200	8,300	378,310	3,385,874,500
11/10/2021	8,600	-0.01 ▼	-0.12	8,600	8,900	8,580	257,970	2,218,542,000
08/10/2021	8,600	-0.38 ▼	-4.42	8,980	8,960	8,400	449,630	3,866,818,000
07/10/2021	8,980	0.25 ▲	2.78	8,730	9,340	8,730	843,530	7,574,899,400
06/10/2021	8,730	0.57 ▲	6.53	8,160	8,730	8,730	124,620	1,087,932,600
05/10/2021	8,160	0.53 ▲	6.50	7,630	8,160	7,730	259,360	2,116,377,600
04/10/2021	7,630	0.19 ▲	2.49	7,440	7,900	7,380	373,420	2,849,194,600
01/10/2021	7,440	-0.01 ▼	-0.13	7,450	7,560	7,350	259,970	1,934,176,800
30/09/2021	7,450	0.10 ▲	1.34	7,350	7,700	7,000	209,750	1,562,637,500
29/09/2021	7,350	-0.06 ▼	-0.82	7,410	7,600	7,300	258,530	1,900,195,500
28/09/2021	7,410	0.48 ▲	6.48	6,930	7,410	6,450	621,850	4,607,908,500
27/09/2021	6,930	-0.51 ▼	-7.36	7,440	7,750	6,920	434,090	3,008,243,700
26/09/2021	7,440	-0.56 ▼	-7.53	8,000	8,000	7,440	847,080	6,302,275,200
24/09/2021	7,440	-0.56 ▼	-7.53	8,000	8,000	7,440	847,080	6,302,275,200
23/09/2021	8,000	0.17 ▲	2.13	7,830	8,370	7,300	1,140,830	9,126,640,000
22/09/2021	7,830	0.51 ▲	6.51	7,320	7,830	7,830	167,330	1,310,193,900
21/09/2021	7,320	0.47 ▲	6.42	6,850	7,320	6,800	896,510	6,562,453,200
20/09/2021	6,850	0.44 ▲	6.42	6,410	6,850	6,800	369,420	2,530,527,000
17/09/2021	6,410	-0.36 ▼	-5.62	6,770	6,770	6,300	667,170	4,276,559,700
16/09/2021	6,770	0.01 ▲	0.15	6,760	7,230	6,290	1,390,800	9,415,716,000
15/09/2021	6,760	0.44 ▲	6.51	6,320	6,760	6,760	176,820	1,195,303,200
14/09/2021	6,320	0.41 ▲	6.49	5,910	6,320	6,320	339,040	2,142,732,800
13/09/2021	5,910	0.38 ▲	6.43	5,530	5,910	5,600	1,450,080	8,569,972,800
11/09/2021	5,530	0.36 ▲	6.51	5,170	5,530	5,520	260,940	1,442,998,200
10/09/2021	5,530	0.36 ▲	6.51	5,170	5,530	5,520	260,940	1,442,998,200
09/09/2021	5,170	0.33 ▲	6.38	4,840	5,170	4,900	529,540	2,737,721,800
08/09/2021	4,840	0.31 ▲	6.40	4,530	4,840	4,460	422,040	2,042,673,600
07/09/2021	4,530	-0.34 ▼	-7.51	4,870	4,900	4,530	298,060	1,350,211,800
06/09/2021	4,870	0.20 ▲	4.11	4,670	4,990	4,420	423,570	2,062,785,900
05/09/2021	3,930	0.34 ▲	8.65	3,590	3,780	3,440	261,840	1,029,031,200
03/09/2021	3,730	0.14 ▲	3.75	3,590	3,780	3,440	207,170	772,744,100
01/09/2021	4,670	0.17 ▲	3.64	4,500	4,800	4,500	268,010	1,251,606,700
31/08/2021	4,500	0.29 ▲	6.44	4,210	4,500	4,280	527,580	2,374,110,000
30/08/2021	4,210	0.27 ▲	6.41	3,940	4,210	3,900	209,270	881,026,700
27/08/2021	3,940	0.18 ▲	4.57	3,750	3,950	3,750	136,200	536,628,000
26/08/2021	3,750	-0.05 ▼	-1.33	3,800	3,870	3,750	89,840	336,900,000
25/08/2021	3,800	-0.05 ▼	-1.32	3,850	3,850	3,680	119,980	455,924,000
24/08/2021	3,850	-0.15 ▼	-3.90	4,000	4,080	3,770	109,250	420,612,500
23/08/2021	4,000	-0.14 ▼	-3.50	4,140	4,140	3,860	287,730	1,150,920,000
20/08/2021	4,140	0.08 ▲	1.93	4,060	4,270	3,850	326,970	1,353,655,800
19/08/2021	4,060	-0.12 ▼	-2.96	4,180	4,200	4,000	158,650	644,119,000
18/08/2021	4,180	-0.11 ▼	-2.63	4,290	4,290	4,160	147,710	617,427,800
17/08/2021	4,290	-0.01 ▼	-0.23	4,290	4,330	4,200	86,630	371,642,700
16/08/2021	4,290	0.07 ▲	1.63	4,220	4,420	4,200	157,540	675,846,600
13/08/2021	4,220	-0.13 ▼	-3.08	4,350	4,450	4,060	260,030	1,097,326,600
12/08/2021	4,350	0.03 ▲	0.69	4,320	4,440	4,180	159,050	691,867,500
11/08/2021	4,320	0.21 ▲	4.86	4,110	4,390	4,300	464,290	2,005,732,800
10/08/2021	4,110	0.26 ▲	6.33	3,850	4,110	3,810	326,530	1,342,038,300
09/08/2021	3,850	-0.05 ▼	-1.30	3,900	3,930	3,760	96,170	370,254,500
06/08/2021	3,900	-0.03 ▼	-0.77	3,930	4,170	3,890	149,390	582,621,000
05/08/2021	3,930	0.25 ▲	6.36	3,680	3,930	3,500	261,840	1,029,031,200
04/08/2021	3,680	-0.05 ▼	-1.36	3,730	3,800	3,650	81,130	298,558,400
03/08/2021	3,730	0.14 ▲	3.75	3,590	3,780	3,440	207,170	772,744,100
02/08/2021	3,590	0.01 ▲	0.28	3,580	3,680	3,580	62,820	225,523,800
30/07/2021	3,580	-0.07 ▼	-1.96	3,650	3,650	3,500	79,690	285,290,200
29/07/2021	3,650	0.02 ▲	0.55	3,630	3,880	3,630	425,040	1,551,396,000
28/07/2021	3,630	0.23 ▲	6.34	3,400	3,630	3,630	42,200	153,186,000
27/07/2021	3,400	0.22 ▲	6.47	3,180	3,400	3,400	47,170	160,378,000
26/07/2021	3,180	0.07 ▲	2.20	3,110	3,270	3,150	80,100	254,718,000
23/07/2021	3,110	-0.08 ▼	-2.57	3,190	3,200	3,100	29,890	92,957,900
21/07/2021	3,070	-0.01 ▼	-0.33	3,080	3,100	3,010	23,670	72,666,900
20/07/2021	3,080	0.10 ▲	3.25	2,980	3,080	2,900	44,900	138,292,000
19/07/2021	2,980	-0.22 ▼	-7.38	3,200	3,190	2,980	113,230	337,425,400
17/07/2021	3,200	-0.15 ▼	-4.69	3,350	3,310	3,200	32,650	104,480,000
16/07/2021	3,200	-0.15 ▼	-4.69	3,350	3,310	3,200	32,650	104,480,000
15/07/2021	3,350	0.10 ▲	2.99	3,250	3,350	3,220	27,050	90,617,500
14/07/2021	3,250	-0.20 ▼	-6.15	3,450	3,560	3,210	84,100	273,325,000
13/07/2021	3,450	0.19 ▲	5.51	3,260	3,450	3,040	113,680	392,196,000
12/07/2021	3,260	-0.24 ▼	-7.36	3,500	3,490	3,260	92,910	302,886,600
09/07/2021	3,500	-0.10 ▼	-2.86	3,600	3,650	3,350	99,610	348,635,000
08/07/2021	3,600	0.06 ▲	1.67	3,540	3,650	3,530	97,930	352,548,000
07/07/2021	3,540	-0.09 ▼	-2.54	3,630	3,620	3,450	82,210	291,023,400
06/07/2021	3,630	-0.04 ▼	-1.10	3,670	3,700	3,630	100,580	365,105,400
05/07/2021	3,670	-0.07 ▼	-1.91	3,740	3,770	3,640	110,990	407,333,300
02/07/2021	3,740	0.02 ▲	0.53	3,740	3,890	3,740	81,470	304,697,800
01/07/2021	3,740	0.07 ▲	1.87	3,670	3,760	3,660	113,940	426,135,600
30/06/2021	3,670	-0.16 ▼	-4.36	3,830	3,830	3,650	186,630	684,932,100
29/06/2021	3,830	-0.08 ▼	-2.09	3,910	3,930	3,810	185,800	711,614,000
28/06/2021	3,910	-0.03 ▼	-0.77	3,940	4,000	3,910	101,640	397,412,400
25/06/2021	3,940	-0.01 ▼	-0.25	3,950	4,070	3,920	91,650	361,101,000
24/06/2021	3,950	-0.05 ▼	-1.27	4,000	4,010	3,930	100,300	396,185,000
23/06/2021	4,000	-0.16 ▼	-4.00	4,160	4,180	3,990	169,020	676,080,000
22/06/2021	4,160	0.01 ▲	0.24	4,150	4,250	4,140	114,810	477,609,600
21/06/2021	4,150	-0.15 ▼	-3.61	4,300	4,280	4,130	135,660	562,989,000
18/06/2021	4,300	-0.01 ▼	-0.23	4,300	4,450	4,280	124,090	533,587,000
17/06/2021	4,300	0.05 ▲	1.16	4,250	4,320	4,100	143,850	618,555,000
16/06/2021	4,250	0.05 ▲	1.18	4,200	4,350	4,200	197,030	837,377,500
15/06/2021	4,260	0.06 ▲	1.41	4,200	4,400	4,200	81,930	349,021,800
14/06/2021	4,200	0.22 ▲	5.24	3,980	4,250	3,980	416,360	1,748,712,000
11/06/2021	3,980	0.08 ▲	2.01	3,900	4,080	3,820	148,320	590,313,600
10/06/2021	3,900	0.02 ▲	0.51	3,880	3,990	3,840	89,850	350,415,000
09/06/2021	3,880	0.03 ▲	0.77	3,850	3,950	3,800	117,710	456,714,800
08/06/2021	3,850	-0.05 ▼	-1.30	3,900	4,100	3,800	202,700	780,395,000
07/06/2021	3,900	-0.13 ▼	-3.33	4,030	4,100	3,850	122,100	476,190,000
04/06/2021	4,030	0.09 ▲	2.23	3,940	4,200	3,940	149,560	602,726,800
03/06/2021	3,940	0.25 ▲	6.35	3,690	3,940	3,710	170,600	672,164,000
02/06/2021	3,690	-0.01 ▼	-0.27	3,700	3,690	3,630	120,550	444,829,500
01/06/2021	3,700	-0.05 ▼	-1.35	3,750	3,740	3,660	84,910	314,167,000
31/05/2021	3,750	0.66 ▲	17.60	3,790	3,820	3,700	157,190	589,462,500
28/05/2021	3,790	0.11 ▲	2.90	3,680	3,820	3,650	146,650	555,803,500
27/05/2021	3,680	-0.01 ▼	-0.27	3,690	3,810	3,630	183,890	676,715,200
26/05/2021	3,690	-0.11 ▼	-2.98	3,800	3,790	3,680	161,650	596,488,500
25/05/2021	3,800	-0.03 ▼	-0.79	3,830	3,870	3,750	148,220	563,236,000
24/05/2021	3,830	0.09 ▲	2.35	3,740	3,890	3,760	104,370	399,737,100
23/05/2021	3,740	0.04 ▲	1.07	3,700	3,860	3,620	200,130	748,486,200
21/05/2021	3,740	0.04 ▲	1.07	3,700	3,860	3,620	200,130	748,486,200
20/05/2021	3,700	0.04 ▲	1.08	3,660	3,820	3,550	259,160	958,892,000
19/05/2021	3,660	-0.04 ▼	-1.09	3,700	3,900	3,500	127,340	466,064,400
18/05/2021	3,700	0.13 ▲	3.51	3,570	3,790	3,570	185,210	685,277,000
17/05/2021	3,570	0.02 ▲	0.56	3,550	3,590	3,510	67,680	241,617,600
16/05/2021	3,550	-0.01 ▼	-0.28	3,560	3,630	3,500	113,220	401,931,000
14/05/2021	3,550	-0.01 ▼	-0.28	3,560	3,630	3,500	113,220	401,931,000
13/05/2021	3,560	-0.10 ▼	-2.81	3,660	3,640	3,550	124,050	441,618,000
12/05/2021	3,660	0.22 ▲	6.01	3,440	3,670	3,410	97,120	355,459,200
11/05/2021	3,440	-0.04 ▼	-1.16	3,480	3,500	3,440	107,920	371,244,800
10/05/2021	3,480	0.08 ▲	2.30	3,400	3,570	3,240	178,270	620,379,600
09/05/2021	3,400	-0.25 ▼	-7.35	3,650	3,650	3,400	196,560	668,304,000
07/05/2021	3,400	-0.25 ▼	-7.35	3,650	3,650	3,400	196,560	668,304,000
06/05/2021	3,650	-0.13 ▼	-3.56	3,780	3,840	3,650	126,040	460,046,000
05/05/2021	3,780	0.13 ▲	3.44	3,650	3,890	3,460	161,910	612,019,800
04/05/2021	3,650	-0.27 ▼	-7.40	3,920	3,760	3,650	286,440	1,045,506,000
03/05/2021	3,340	0.21 ▲	6.29	3,130	3,340	2,920	140	467,600
30/04/2021	3,920	-0.11 ▼	-2.81	4,030	4,140	3,910	163,680	641,625,600
29/04/2021	3,920	-0.11 ▼	-2.81	4,030	4,140	3,910	163,680	641,625,600
28/04/2021	4,030	0.03 ▲	0.74	4,000	4,200	3,900	125,460	505,603,800
27/04/2021	4,000	-0.14 ▼	-3.50	4,140	4,120	3,900	147,340	589,360,000
26/04/2021	4,140	0.04 ▲	0.97	4,100	4,300	4,060	279,890	1,158,744,600
23/04/2021	4,100	0.26 ▲	6.34	3,840	4,100	3,700	232,360	952,676,000
22/04/2021	3,840	-0.16 ▼	-4.17	4,000	4,200	3,720	325,530	1,250,035,200
21/04/2021	4,000	-0.28 ▼	-7.00	4,280	4,140	3,990	514,790	2,059,160,000
20/04/2021	4,000	-0.28 ▼	-7.00	4,280	4,140	3,990	514,790	2,059,160,000
19/04/2021	4,280	-0.32 ▼	-7.48	4,600	4,500	4,280	564,850	2,417,558,000
16/04/2021	4,600	-0.30 ▼	-6.52	4,900	5,100	4,560	450,540	2,072,484,000
15/04/2021	4,900	0.32 ▲	6.53	4,580	4,900	4,600	505,190	2,475,431,000
14/04/2021	4,580	0.28 ▲	6.11	4,300	4,600	4,010	576,250	2,639,225,000
13/04/2021	4,300	0.17 ▲	3.95	4,130	4,410	4,130	788,350	3,389,905,000
12/04/2021	4,130	0.27 ▲	6.54	3,860	4,130	3,900	397,980	1,643,657,400
09/04/2021	3,860	0.16 ▲	4.15	3,700	3,950	3,500	476,750	1,840,255,000
08/04/2021	3,700	-0.18 ▼	-4.86	3,880	3,870	3,610	486,290	1,799,273,000
07/04/2021	3,880	0.24 ▲	6.19	3,640	3,890	3,640	358,180	1,389,738,400
06/04/2021	3,640	0.23 ▲	6.32	3,410	3,640	3,410	395,910	1,441,112,400
05/04/2021	3,410	0.22 ▲	6.45	3,190	3,410	3,170	496,880	1,694,360,800
02/04/2021	3,190	0.06 ▲	1.88	3,130	3,300	3,150	237,920	758,964,800
01/04/2021	3,130	0.01 ▲	0.32	3,120	3,150	3,060	159,530	499,328,900
31/03/2021	3,120	0.03 ▲	0.96	3,090	3,200	3,050	319,880	998,025,600
30/03/2021	3,090	0.09 ▲	2.91	3,000	3,150	3,020	256,060	791,225,400
29/03/2021	3,000	0.19 ▲	6.33	2,810	3,000	2,860	487,170	1,461,510,000
26/03/2021	2,810	-0.06 ▼	-2.14	2,870	2,880	2,700	122,320	343,719,200
25/03/2021	2,870	-0.01 ▼	-0.35	2,880	2,900	2,810	105,660	303,244,200
24/03/2021	2,880	-0.06 ▼	-2.08	2,940	2,960	2,740	213,220	614,073,600
23/03/2021	2,940	0.09 ▲	3.06	2,850	2,990	2,840	177,920	523,084,800
22/03/2021	2,850	0.01 ▲	0.35	2,840	2,860	2,810	127,100	362,235,000
19/03/2021	2,840	-0.07 ▼	-2.46	2,910	2,910	2,820	95,950	272,498,000
18/03/2021	2,910	0.02 ▲	0.69	2,890	2,920	2,880	146,450	426,169,500
17/03/2021	2,890	-0.08 ▼	-2.77	2,970	2,960	2,890	163,370	472,139,300
16/03/2021	2,970	-0.02 ▼	-0.67	2,990	3,000	2,880	201,610	598,781,700
15/03/2021	2,990	0.14 ▲	4.68	2,850	2,990	2,820	275,970	825,150,300
12/03/2021	2,850	0.05 ▲	1.75	2,800	2,860	2,790	183,870	524,029,500
11/03/2021	2,800	0.02 ▲	0.71	2,780	2,810	2,760	136,880	383,264,000
10/03/2021	2,780	-0.06 ▼	-2.16	2,840	2,870	2,780	102,610	285,255,800
09/03/2021	2,840	0.05 ▲	1.76	2,790	2,900	2,730	197,510	560,928,400
08/03/2021	2,790	0.02 ▲	0.72	2,770	2,810	2,700	190,210	530,685,900
05/03/2021	2,770	-0.03 ▼	-1.08	2,800	2,800	2,650	109,510	303,342,700
04/03/2021	2,800	0.02 ▲	0.71	2,780	2,850	2,650	161,260	451,528,000
03/03/2021	2,780	0.18 ▲	6.47	2,600	2,780	2,590	436,900	1,214,582,000
02/03/2021	2,600	-0.01 ▼	-0.38	2,600	2,650	2,540	78,260	203,476,000
01/03/2021	2,600	0.05 ▲	1.92	2,550	2,650	2,550	92,650	240,890,000
26/02/2021	2,550	-0.01 ▼	-0.39	2,550	2,560	2,510	62,550	159,502,500
25/02/2021	2,550	0.06 ▲	2.35	2,490	2,550	2,480	121,970	311,023,500
24/02/2021	2,490	-0.06 ▼	-2.41	2,550	2,610	2,470	174,050	433,384,500
23/02/2021	2,550	0.10 ▲	3.92	2,450	2,550	2,420	128,470	327,598,500
22/02/2021	2,450	-0.04 ▼	-1.63	2,490	2,510	2,450	94,010	230,324,500
19/02/2021	2,490	-0.03 ▼	-1.20	2,520	2,500	2,460	70,140	174,648,600
18/02/2021	2,520	-0.02 ▼	-0.79	2,540	2,550	2,460	66,460	167,479,200
17/02/2021	2,540	0.15 ▲	5.91	2,390	2,550	2,400	128,650	326,771,000
10/02/2021	2,390	0.04 ▲	1.67	2,350	2,460	2,280	91,490	218,661,100
09/02/2021	2,390	0.04 ▲	1.67	2,350	2,460	2,280	91,490	218,661,100
08/02/2021	2,350	-0.09 ▼	-3.83	2,440	2,480	2,300	88,360	207,646,000
05/02/2021	2,440	0.06 ▲	2.46	2,380	2,470	2,330	143,130	349,237,200
05/01/2021	2,520	0.02 ▲	0.79	2,500	2,520	2,480	37,450	94,374,000
04/01/2021	2,500	-0.01 ▼	-0.40	2,500	2,550	2,420	236,160	590,400,000
01/01/2021	2,500	-0.02 ▼	-0.80	2,520	2,600	2,500	1,755,480	4,388,700,000
31/12/2020	2,500	-0.02 ▼	-0.80	2,520	2,600	2,500	1,755,480	4,388,700,000
30/12/2020	2,520	0.06 ▲	2.38	2,460	2,630	2,430	3,265,920	8,230,118,400
29/12/2020	2,460	0.00 ■■	0.00	2,470	2,470	2,390	196,274	482,834,040
28/12/2020	2,470	0.10 ▲	4.05	2,400	2,490	2,380	193,387	477,665,890
27/12/2020	2,410	-0.10 ▼	-4.15	2,470	2,500	2,310	311,510	750,739,100
25/12/2020	2,400	-0.10 ▼	-4.17	2,470	2,500	2,310	311,510	747,624,000
24/12/2020	2,470	-0.10 ▼	-4.05	2,580	2,610	2,400	349,975	864,438,250
23/12/2020	2,580	0.00 ■■	0.00	2,600	2,780	2,580	391,314	1,009,590,120
22/12/2020	2,600	0.20 ▲	7.69	2,430	2,600	2,390	493,088	1,282,028,800
21/12/2020	2,430	0.10 ▲	4.12	2,370	2,500	2,310	275,731	670,026,330
20/12/2020	2,370	0.00 ■■	0.00	2,370	2,480	2,370	371,114	879,540,180
18/12/2020	2,370	0.00 ■■	0.00	2,370	2,480	2,370	371,114	879,540,180
17/12/2020	2,370	0.20 ▲	8.44	2,220	2,370	2,250	658,798	1,561,351,260
16/12/2020	2,220	0.10 ▲	4.50	2,160	2,250	2,170	267,827	594,575,940
15/12/2020	2,160	0.00 ■■	0.00	2,150	2,240	2,130	161,964	349,842,240
14/12/2020	2,150	0.00 ■■	0.00	2,140	2,180	2,120	108,664	233,627,600
13/12/2020	2,140	0.00 ■■	0.00	2,180	2,190	2,110	153,554	328,605,560
11/12/2020	2,140	0.00 ■■	0.00	2,180	2,190	2,110	153,554	328,605,560
10/12/2020	2,180	-0.10 ▼	-4.59	2,270	2,240	2,160	213,515	465,462,700
09/12/2020	2,270	0.00 ■■	0.00	2,290	2,340	2,200	227,055	515,414,850
08/12/2020	2,290	0.10 ▲	4.37	2,210	2,360	2,200	424,341	971,740,890
07/12/2020	2,210	0.10 ▲	4.52	2,070	2,210	2,080	486,246	1,074,603,660
04/12/2020	2,060	-0.04 ▼	-1.94	2,100	2,120	2,060	658,630	1,356,777,800
03/12/2020	2,100	0.10 ▲	4.76	2,020	2,130	2,020	119,507	250,964,700
02/12/2020	2,020	0.00 ■■	0.00	2,020	2,060	2,020	26,325	53,176,500
01/12/2020	2,020	0.00 ■■	0.00	2,040	2,040	1,980	87,472	176,693,440
30/11/2020	2,050	-0.02 ▼	-0.98	2,070	2,090	2,050	505,710	1,036,705,500
27/11/2020	2,050	-0.02 ▼	-0.98	2,070	2,090	2,050	505,710	1,036,705,500
26/11/2020	2,070	0.01 ▲	0.48	2,070	2,100	2,050	397,550	822,928,500
25/11/2020	2,070	-0.02 ▼	-0.97	2,090	2,100	2,050	674,490	1,396,194,300
24/11/2020	2,090	0.02 ▲	0.96	2,070	2,130	2,050	711,130	1,486,261,700
23/11/2020	2,070	-0.05 ▼	-2.42	2,120	2,160	2,070	520,910	1,078,283,700
20/11/2020	2,120	0.10 ▲	4.72	2,020	2,150	2,010	148,819	315,496,280
19/11/2020	2,020	0.00 ■■	0.00	2,000	2,050	1,990	78,252	158,069,040
18/11/2020	2,000	-0.02 ▼	-1.00	2,020	2,040	2,000	726,700	1,453,400,000
17/11/2020	2,020	0.00 ■■	0.00	2,030	2,040	2,010	54,899	110,895,980
16/11/2020	2,030	0.00 ■■	0.00	2,060	2,070	2,000	39,096	79,364,880
13/11/2020	2,060	0.10 ▲	4.85	1,990	2,090	1,990	86,531	178,253,860
12/11/2020	1,990	0.00 ■■	0.00	2,020	2,060	1,990	61,435	122,255,650
11/11/2020	2,020	0.00 ■■	0.00	2,060	2,080	2,000	81,259	164,143,180
10/11/2020	2,060	0.00 ■■	0.00	2,040	2,090	2,040	46,498	95,785,880
09/11/2020	2,040	0.00 ■■	0.00	2,030	2,110	2,040	78,805	160,762,200
08/11/2020	2,030	0.00 ■■	0.00	2,060	2,100	2,000	94,877	192,600,310
06/11/2020	2,030	0.00 ■■	0.00	2,060	2,100	2,000	94,877	192,600,310
05/11/2020	2,060	-0.10 ▼	-4.85	2,150	2,140	2,050	49,135	101,218,100
04/11/2020	2,150	0.00 ■■	0.00	2,140	2,170	2,100	42,436	91,237,400
03/11/2020	2,140	0.00 ■■	0.00	2,100	2,200	2,120	59,050	126,367,000
02/11/2020	2,100	0.10 ▲	4.76	1,970	2,100	1,960	80,426	168,894,600
30/10/2020	1,970	0.00 ■■	0.00	1,980	2,000	1,960	47,914	94,390,580
29/10/2020	1,980	0.00 ■■	0.00	1,950	1,980	1,910	79,030	156,479,400
28/10/2020	1,950	-0.10 ▼	-5.13	2,060	2,070	1,950	157,356	306,844,200
27/10/2020	2,060	0.00 ■■	0.00	2,100	2,140	2,060	60,736	125,116,160
26/10/2020	2,100	0.00 ■■	0.00	2,140	2,190	2,100	67,767	142,310,700
25/10/2020	2,140	0.10 ▲	4.67	2,090	2,190	2,090	86,166	184,395,240
23/10/2020	2,140	0.10 ▲	4.67	2,090	2,190	2,090	86,166	184,395,240
22/10/2020	2,090	0.00 ■■	0.00	2,130	2,150	2,050	149,766	313,010,940
21/10/2020	2,130	0.00 ■■	0.00	2,160	2,200	2,130	85,975	183,126,750
20/10/2020	2,160	0.00 ■■	0.00	2,140	2,240	2,140	96,373	208,165,680
19/10/2020	2,140	0.00 ■■	0.00	2,190	2,200	2,140	143,396	306,867,440
18/10/2020	2,190	-0.10 ▼	-4.57	2,240	2,260	2,160	195,373	427,866,870
16/10/2020	2,190	-0.10 ▼	-4.57	2,240	2,260	2,160	195,373	427,866,870
15/10/2020	2,240	-0.06 ▼	-2.68	2,300	2,320	2,240	1,412,840	3,164,761,600
14/10/2020	2,300	0.00 ■■	0.00	2,290	2,320	2,280	92,134	211,908,200
13/10/2020	2,290	0.00 ■■	0.00	2,300	2,350	2,280	82,406	188,709,740
12/10/2020	2,300	-0.10 ▼	-4.35	2,370	2,370	2,300	168,444	387,421,200
11/10/2020	2,370	-0.10 ▼	-4.22	2,430	2,450	2,370	99,835	236,608,950
09/10/2020	2,370	-0.10 ▼	-4.22	2,430	2,450	2,370	99,835	236,608,950
08/10/2020	2,430	0.00 ■■	0.00	2,440	2,480	2,400	172,433	419,012,190
07/10/2020	2,440	0.10 ▲	4.10	2,360	2,450	2,330	302,664	738,500,160
06/10/2020	2,360	0.00 ■■	0.00	2,340	2,380	2,300	171,284	404,230,240
05/10/2020	2,340	0.10 ▲	4.27	2,280	2,390	2,260	158,321	370,471,140
04/10/2020	2,280	0.00 ■■	0.00	2,300	2,330	2,210	175,152	399,346,560
02/10/2020	2,280	0.00 ■■	0.00	2,300	2,330	2,210	175,152	399,346,560
01/10/2020	2,300	0.00 ■■	0.00	2,300	2,360	2,280	76,424	175,775,200
30/09/2020	2,300	0.00 ■■	0.00	2,270	2,350	2,220	184,088	423,402,400
29/09/2020	2,270	-0.10 ▼	-4.41	2,370	2,380	2,260	218,930	496,971,100
28/09/2020	2,370	0.00 ■■	0.00	2,400	2,410	2,360	83,852	198,729,240
25/09/2020	2,400	0.00 ■■	0.00	2,400	2,440	2,360	124,157	297,976,800
24/09/2020	2,400	0.00 ■■	0.00	2,390	2,490	2,350	167,507	402,016,800
23/09/2020	2,390	0.00 ■■	0.00	2,430	2,460	2,360	165,420	395,353,800
22/09/2020	2,430	0.00 ■■	0.00	2,470	2,460	2,320	200,415	487,008,450
21/09/2020	2,470	0.00 ■■	0.00	2,430	2,550	2,430	206,909	511,065,230
18/09/2020	2,430	0.10 ▲	4.12	2,320	2,440	2,250	187,219	454,942,170
17/09/2020	2,320	-0.10 ▼	-4.31	2,420	2,460	2,260	235,412	546,155,840
16/09/2020	2,420	0.00 ■■	0.00	2,400	2,470	2,350	117,504	284,359,680
15/09/2020	2,400	-0.10 ▼	-4.17	2,490	2,520	2,360	299,872	719,692,800
14/09/2020	2,490	-0.10 ▼	-4.02	2,550	2,630	2,450	212,878	530,066,220
11/09/2020	2,550	0.00 ■■	0.00	2,550	2,700	2,500	252,348	643,487,400
10/09/2020	2,550	0.20 ▲	7.84	2,390	2,550	2,370	216,203	551,317,650
09/09/2020	2,390	-0.01 ▼	-0.42	2,400	2,400	2,250	2,375,950	5,678,520,500
08/09/2020	2,400	-0.10 ▼	-4.17	2,530	2,540	2,360	338,469	812,325,600
07/09/2020	2,530	0.20 ▲	7.91	2,370	2,530	2,460	385,334	974,895,020
04/09/2020	2,370	0.20 ▲	8.44	2,220	2,370	2,220	475,079	1,125,937,230
03/09/2020	2,220	0.10 ▲	4.50	2,080	2,220	2,030	310,926	690,255,720
01/09/2020	2,080	0.00 ■■	0.00	2,120	2,140	2,000	149,223	310,383,840
31/08/2020	2,120	0.10 ▲	4.72	2,030	2,170	2,030	293,754	622,758,480
28/08/2020	2,030	0.10 ▲	4.93	1,900	2,030	1,900	271,851	551,857,530
27/08/2020	1,900	0.00 ■■	0.00	1,890	1,920	1,830	120,103	228,195,700
26/08/2020	1,890	-0.10 ▼	-5.29	1,940	1,940	1,880	128,551	242,961,390
25/08/2020	1,940	0.00 ■■	0.00	1,940	1,990	1,930	88,902	172,469,880
24/08/2020	1,940	0.10 ▲	5.15	1,880	1,960	1,880	140,263	272,110,220
21/08/2020	1,880	0.00 ■■	0.00	1,880	1,920	1,860	170,415	320,380,200
20/08/2020	1,880	0.00 ■■	0.00	1,910	1,930	1,860	102,352	192,421,760
19/08/2020	1,910	0.00 ■■	0.00	1,870	1,920	1,850	102,093	194,997,630
18/08/2020	1,870	0.00 ■■	0.00	1,860	1,870	1,840	48,187	90,109,690
17/08/2020	1,860	0.00 ■■	0.00	1,850	1,870	1,750	152,087	282,881,820
14/08/2020	1,850	-0.10 ▼	-5.41	1,980	1,980	1,850	285,867	528,853,950
13/08/2020	1,980	0.00 ■■	0.00	1,980	2,000	1,950	103,811	205,545,780
12/08/2020	1,980	0.00 ■■	0.00	1,960	2,020	1,940	106,637	211,141,260
11/08/2020	1,960	0.00 ■■	0.00	1,960	2,040	1,950	158,227	310,124,920
10/08/2020	1,960	0.10 ▲	5.10	1,850	1,970	1,830	243,588	477,432,480
07/08/2020	1,850	0.00 ■■	0.00	1,890	1,910	1,800	135,206	250,131,100
06/08/2020	1,890	0.00 ■■	0.00	1,850	1,960	1,800	183,691	347,175,990
05/08/2020	1,850	0.10 ▲	5.41	1,730	1,850	1,730	389,544	720,656,400
04/08/2020	1,730	0.10 ▲	5.78	1,620	1,730	1,720	104,140	180,162,200
03/08/2020	1,620	0.10 ▲	6.17	1,520	1,620	1,460	123,366	199,852,920
01/08/2020	1,520	-0.10 ▼	-6.58	1,620	1,590	1,510	316,643	481,297,360
31/07/2020	1,520	-0.10 ▼	-6.58	1,620	1,590	1,510	316,643	481,297,360
30/07/2020	1,620	0.00 ■■	0.00	1,670	1,720	1,610	145,409	235,562,580
29/07/2020	1,670	-0.10 ▼	-5.99	1,790	1,710	1,670	230,153	384,355,510
28/07/2020	1,790	0.00 ■■	0.00	1,820	1,880	1,700	388,497	695,409,630
27/07/2020	1,820	-0.10 ▼	-5.49	1,950	1,820	1,820	53,772	97,865,040
26/07/2020	1,950	-0.10 ▼	-5.13	2,090	2,090	1,950	398,103	776,300,850
24/07/2020	1,950	-0.10 ▼	-5.13	2,090	2,090	1,950	398,103	776,300,850
23/07/2020	2,090	0.00 ■■	0.00	2,110	2,130	2,070	120,520	251,886,800
22/07/2020	2,110	0.00 ■■	0.00	2,130	2,220	2,080	265,720	560,669,200
21/07/2020	2,130	-0.10 ▼	-4.69	2,240	2,300	2,130	231,099	492,240,870
20/07/2020	2,240	-0.20 ▼	-8.93	2,400	2,380	2,240	632,390	1,416,553,600
19/07/2020	2,400	0.00 ■■	0.00	2,420	2,430	2,320	356,789	856,293,600
17/07/2020	2,400	0.00 ■■	0.00	2,420	2,430	2,320	356,789	856,293,600
16/07/2020	2,420	0.00 ■■	0.00	2,420	2,430	2,300	379,739	918,968,380
15/07/2020	2,420	0.00 ■■	0.00	2,380	2,540	2,370	777,539	1,881,644,380
14/07/2020	2,380	-0.10 ▼	-4.20	2,510	2,450	2,340	432,185	1,028,600,300
13/07/2020	2,510	-0.20 ▼	-7.97	2,690	2,700	2,510	439,201	1,102,394,510
11/07/2020	2,690	0.10 ▲	3.72	2,630	2,780	2,610	421,273	1,133,224,370
10/07/2020	2,690	0.10 ▲	3.72	2,630	2,780	2,610	421,273	1,133,224,370
09/07/2020	2,630	0.20 ▲	7.60	2,460	2,630	2,460	461,135	1,212,785,050
08/07/2020	2,460	0.20 ▲	8.13	2,300	2,460	2,460	98,061	241,230,060
07/07/2020	2,300	0.20 ▲	8.70	2,150	2,300	2,160	133,499	307,047,700
06/07/2020	2,150	0.00 ■■	0.00	2,160	2,200	2,050	166,435	357,835,250
03/07/2020	2,160	-0.10 ▼	-4.63	2,300	2,280	2,140	404,493	873,704,880
02/07/2020	2,300	0.00 ■■	0.00	2,300	2,360	2,270	199,043	457,798,900
01/07/2020	2,300	-0.10 ▼	-4.35	2,410	2,430	2,250	597,575	1,374,422,500
30/06/2020	2,410	-0.20 ▼	-8.30	2,590	2,500	2,410	256,708	618,666,280
29/06/2020	2,590	-0.20 ▼	-7.72	2,780	2,730	2,590	248,528	643,687,520
26/06/2020	2,780	-0.16 ▼	-5.76	2,940	2,980	2,740	5,176,280	14,390,058,400
25/06/2020	2,940	0.00 ■■	0.00	2,960	2,940	2,760	384,136	1,129,359,840
24/06/2020	2,960	-0.20 ▼	-6.76	3,180	3,100	2,960	342,368	1,013,409,280
23/06/2020	3,180	-0.10 ▼	-3.14	3,320	3,520	3,090	382,411	1,216,066,980
22/06/2020	3,320	0.20 ▲	6.02	3,110	3,320	2,900	723,717	2,402,740,440
19/06/2020	3,110	0.10 ▲	3.22	3,050	3,260	2,840	876,694	2,726,518,340
18/06/2020	3,050	-0.20 ▼	-6.56	3,270	3,050	3,050	46,897	143,035,850
17/06/2020	3,270	-0.24 ▼	-7.34	3,510	3,400	3,270	1,419,160	4,640,653,200
16/06/2020	3,510	0.10 ▲	2.85	3,400	3,630	3,340	757,858	2,660,081,580
15/06/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,390	178,002	605,206,800
14/06/2020	3,180	0.20 ▲	6.29	2,980	3,180	2,780	404,729	1,287,038,220
12/06/2020	3,180	0.20 ▲	6.29	2,980	3,180	2,780	404,729	1,287,038,220
11/06/2020	2,980	0.10 ▲	3.36	2,860	3,060	2,680	1,027,891	3,063,115,180
10/06/2020	2,860	0.20 ▲	6.99	2,680	2,860	2,860	20,207	57,792,020
09/06/2020	2,680	0.20 ▲	7.46	2,510	2,680	2,680	28,524	76,444,320
08/06/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,510	53,669	134,709,190
06/06/2020	2,350	0.20 ▲	8.51	2,200	2,350	2,190	374,730	880,615,500
05/06/2020	2,350	0.20 ▲	8.51	2,200	2,350	2,190	374,730	880,615,500
04/06/2020	2,200	0.10 ▲	4.55	2,100	2,220	2,060	202,340	445,148,000
03/06/2020	2,100	0.10 ▲	4.76	2,000	2,140	1,930	170,561	358,178,100
02/06/2020	2,000	0.00 ■■	0.00	2,050	2,180	1,970	95,416	190,832,000
01/06/2020	2,050	0.10 ▲	4.88	1,920	2,050	1,990	278,838	571,617,900
31/05/2020	1,920	0.00 ■■	0.00	1,910	1,920	1,860	49,586	95,205,120
29/05/2020	1,920	0.00 ■■	0.00	1,910	1,920	1,860	49,586	95,205,120
28/05/2020	1,910	0.00 ■■	0.00	1,870	1,910	1,870	39,484	75,414,440
27/05/2020	1,870	0.00 ■■	0.00	1,880	1,930	1,870	85,027	159,000,490
26/05/2020	1,880	0.00 ■■	0.00	1,910	1,930	1,880	35,612	66,950,560
25/05/2020	1,910	0.10 ▲	5.24	1,830	1,930	1,770	78,430	149,801,300
24/05/2020	1,830	0.00 ■■	0.00	1,860	1,910	1,820	17,349	31,748,670
22/05/2020	1,830	0.00 ■■	0.00	1,860	1,910	1,820	17,349	31,748,670
21/05/2020	1,860	0.00 ■■	0.00	1,900	1,960	1,850	43,254	80,452,440
20/05/2020	1,900	-0.10 ▼	-5.26	1,950	1,940	1,880	32,661	62,055,900
19/05/2020	1,950	0.00 ■■	0.00	1,950	2,040	1,910	21,648	42,213,600
18/05/2020	1,950	0.10 ▲	5.13	1,830	1,950	1,770	69,900	136,305,000
17/05/2020	1,830	-0.10 ▼	-5.46	1,960	1,970	1,830	156,269	285,972,270
15/05/2020	1,830	-0.10 ▼	-5.46	1,960	1,970	1,830	156,269	285,972,270
14/05/2020	1,960	-0.10 ▼	-5.10	2,030	2,080	1,960	124,446	243,914,160
13/05/2020	2,030	0.00 ■■	0.00	2,000	2,100	1,930	43,363	88,026,890
12/05/2020	2,000	0.10 ▲	5.00	1,940	2,060	1,920	100,533	201,066,000
11/05/2020	1,940	0.10 ▲	5.15	1,830	1,950	1,840	83,864	162,696,160
10/05/2020	1,830	0.00 ■■	0.00	1,810	1,850	1,800	59,521	108,923,430
08/05/2020	1,830	0.00 ■■	0.00	1,810	1,850	1,800	59,521	108,923,430
07/05/2020	1,810	0.00 ■■	0.00	1,820	1,840	1,770	41,329	74,805,490
06/05/2020	1,820	0.00 ■■	0.00	1,860	1,830	1,760	98,560	179,379,200
05/05/2020	1,860	0.00 ■■	0.00	1,850	1,900	1,800	75,979	141,320,940
04/05/2020	1,850	0.10 ▲	5.41	1,730	1,850	1,730	235,068	434,875,800
01/05/2020	1,730	0.10 ▲	5.78	1,620	1,730	1,610	226,021	391,016,330
30/04/2020	1,730	0.10 ▲	5.78	1,620	1,730	1,610	226,021	391,016,330
29/04/2020	1,730	0.10 ▲	5.78	1,620	1,730	1,610	226,021	391,016,330
28/04/2020	1,620	0.00 ■■	0.00	1,580	1,620	1,550	77,150	124,983,000
27/04/2020	1,580	0.00 ■■	0.00	1,550	1,650	1,520	90,037	142,258,460
26/04/2020	1,550	-0.10 ▼	-6.45	1,660	1,640	1,550	104,256	161,596,800
24/04/2020	1,550	-0.10 ▼	-6.45	1,660	1,640	1,550	104,256	161,596,800
23/04/2020	1,660	0.00 ■■	0.00	1,640	1,750	1,660	121,376	201,484,160
22/04/2020	1,640	0.10 ▲	6.10	1,540	1,640	1,540	194,216	318,514,240
21/04/2020	1,540	0.10 ▲	6.49	1,440	1,540	1,470	283,228	436,171,120
20/04/2020	1,440	0.10 ▲	6.94	1,350	1,440	1,440	17,958	25,859,520
19/04/2020	1,350	0.10 ▲	7.41	1,270	1,350	1,280	46,303	62,509,050
17/04/2020	1,350	0.10 ▲	7.41	1,270	1,350	1,280	46,303	62,509,050
16/04/2020	1,270	0.00 ■■	0.00	1,270	1,290	1,240	47,803	60,709,810
15/04/2020	1,270	0.00 ■■	0.00	1,270	1,290	1,240	49,528	62,900,560
14/04/2020	1,270	0.00 ■■	0.00	1,290	1,290	1,230	53,290	67,678,300
13/04/2020	1,290	0.00 ■■	0.00	1,290	1,300	1,220	31,684	40,872,360
12/04/2020	1,290	0.00 ■■	0.00	1,280	1,300	1,250	19,982	25,776,780
10/04/2020	1,290	0.00 ■■	0.00	1,280	1,300	1,250	19,982	25,776,780
09/04/2020	1,280	0.00 ■■	0.00	1,290	1,310	1,270	36,817	47,125,760
08/04/2020	1,290	0.00 ■■	0.00	1,270	1,290	1,250	42,071	54,271,590
07/04/2020	1,270	0.00 ■■	0.00	1,270	1,290	1,220	37,341	47,423,070
06/04/2020	1,270	0.00 ■■	0.00	1,290	1,310	1,250	26,498	33,652,460
05/04/2020	1,290	0.10 ▲	7.75	1,230	1,300	1,220	26,288	33,911,520
03/04/2020	1,290	0.10 ▲	7.75	1,230	1,300	1,220	26,288	33,911,520
02/04/2020	1,230	0.10 ▲	8.13	1,160	1,240	1,150	32,720	40,245,600
01/04/2020	1,230	0.10 ▲	8.13	1,160	1,240	1,150	32,720	40,245,600
31/03/2020	1,160	0.00 ■■	0.00	1,170	1,240	1,140	41,074	47,645,840
30/03/2020	1,170	-0.10 ▼	-8.55	1,240	1,200	1,160	69,979	81,875,430
29/03/2020	1,240	0.00 ■■	0.00	1,250	1,260	1,200	15,543	19,273,320
27/03/2020	1,240	0.00 ■■	0.00	1,250	1,260	1,200	15,543	19,273,320
26/03/2020	1,250	-0.10 ▼	-8.00	1,330	1,330	1,250	27,562	34,452,500
25/03/2020	1,330	0.10 ▲	7.52	1,260	1,340	1,260	50,764	67,516,120
24/03/2020	1,260	0.00 ■■	0.00	1,270	1,290	1,240	35,143	44,280,180
23/03/2020	1,270	-0.10 ▼	-7.87	1,360	1,340	1,270	90,758	115,262,660
22/03/2020	1,360	0.00 ■■	0.00	1,400	1,480	1,350	21,293	28,958,480
20/03/2020	1,360	0.00 ■■	0.00	1,400	1,480	1,350	21,293	28,958,480
19/03/2020	1,400	-0.10 ▼	-7.14	1,500	1,550	1,400	95,472	133,660,800
18/03/2020	1,500	0.10 ▲	6.67	1,410	1,500	1,470	90,185	135,277,500
17/03/2020	1,410	0.10 ▲	7.09	1,320	1,410	1,320	52,144	73,523,040
16/03/2020	1,320	0.03 ▲	2.27	1,290	1,380	1,300	727,190	959,890,800
13/03/2020	1,290	-0.06 ▼	-4.65	1,350	1,300	1,260	611,240	788,499,600
12/03/2020	1,350	-0.10 ▼	-7.41	1,450	1,400	1,350	808,450	1,091,407,500
11/03/2020	1,450	-0.07 ▼	-4.83	1,520	1,540	1,420	403,280	584,756,000
10/03/2020	1,520	0.00 ■■	0.00	1,510	1,540	1,420	65,923	100,202,960
09/03/2020	1,510	-0.10 ▼	-6.62	1,620	1,560	1,510	74,335	112,245,850
06/03/2020	1,620	0.00 ■■	0.00	1,610	1,650	1,590	35,243	57,093,660
05/03/2020	1,610	0.00 ■■	0.00	1,650	1,670	1,610	30,386	48,921,460
04/03/2020	1,650	0.00 ■■	0.00	1,630	1,650	1,580	54,060	89,199,000
03/03/2020	1,630	0.10 ▲	6.13	1,560	1,650	1,560	21,714	35,393,820
02/03/2020	1,560	0.00 ■■	0.00	1,600	1,600	1,550	15,787	24,627,720
28/02/2020	1,600	0.00 ■■	0.00	1,610	1,610	1,550	44,883	71,812,800
27/02/2020	1,610	0.00 ■■	0.00	1,600	1,620	1,590	16,611	26,743,710
26/02/2020	1,600	0.00 ■■	0.00	1,640	1,660	1,590	18,963	30,340,800
25/02/2020	1,640	0.00 ■■	0.00	1,630	1,640	1,530	38,723	63,505,720
24/02/2020	1,630	-0.10 ▼	-6.13	1,750	1,750	1,630	78,064	127,244,320
21/02/2020	1,750	0.00 ■■	0.00	1,780	1,790	1,730	7,276	12,733,000
20/02/2020	1,780	0.00 ■■	0.00	1,760	1,800	1,720	63,709	113,402,020
19/02/2020	1,760	0.00 ■■	0.00	1,730	1,790	1,720	8,556	15,058,560
18/02/2020	1,730	-0.10 ▼	-5.78	1,800	1,830	1,720	26,678	46,152,940
17/02/2020	1,800	0.10 ▲	5.56	1,720	1,800	1,720	33,699	60,658,200
15/02/2020	1,720	0.00 ■■	0.00	1,720	1,730	1,690	19,326	33,240,720
14/02/2020	1,720	0.00 ■■	0.00	1,720	1,730	1,690	19,326	33,240,720
13/02/2020	1,720	0.00 ■■	0.00	1,720	1,730	1,690	19,523	33,579,560
12/02/2020	1,720	0.00 ■■	0.00	1,680	1,730	1,670	30,145	51,849,400
11/02/2020	1,680	0.00 ■■	0.00	1,650	1,730	1,650	24,049	40,402,320
10/02/2020	1,650	-0.10 ▼	-6.06	1,760	1,780	1,650	47,472	78,328,800
09/02/2020	1,760	0.00 ■■	0.00	1,790	1,800	1,670	19,900	35,024,000
07/02/2020	1,760	0.00 ■■	0.00	1,790	1,800	1,670	19,900	35,024,000
06/02/2020	1,790	0.10 ▲	5.59	1,700	1,810	1,650	74,003	132,465,370
05/02/2020	1,700	0.10 ▲	5.88	1,640	1,700	1,540	90,087	153,147,900
04/02/2020	1,640	-0.10 ▼	-6.10	1,760	1,750	1,640	64,934	106,491,760
03/02/2020	1,760	-0.10 ▼	-5.68	1,890	1,980	1,760	117,490	206,782,400
02/02/2020	1,890	0.10 ▲	5.29	1,770	1,890	1,850	161,139	304,552,710
31/01/2020	1,890	0.10 ▲	5.29	1,770	1,890	1,850	161,139	304,552,710
30/01/2020	1,770	0.10 ▲	5.65	1,660	1,770	1,700	84,307	149,223,390
29/01/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,580	66,016	109,586,560
28/01/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,580	66,016	109,586,560
27/01/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,580	66,016	109,586,560
26/01/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,580	66,016	109,586,560
24/01/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,580	66,016	109,586,560
23/01/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,580	66,016	109,586,560
22/01/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,580	66,016	109,586,560
21/01/2020	1,560	-0.02 ▼	-1.28	1,580	1,610	1,530	291,110	454,131,600
20/01/2020	1,580	-0.01 ▼	-0.63	1,590	1,640	1,570	157,980	249,608,400
17/01/2020	1,590	0.02 ▲	1.26	1,570	1,640	1,580	189,450	301,225,500
16/01/2020	1,570	-0.10 ▼	-6.37	1,670	1,670	1,560	1,358,540	2,132,907,800
15/01/2020	1,670	-0.11 ▼	-6.59	1,780	1,780	1,660	670,380	1,119,534,600
14/01/2020	1,820	0.02 ▲	1.10	1,800	1,820	1,800	45,040	81,972,800
13/01/2020	1,800	0.00 ■■	0.00	1,810	1,840	1,800	16,193	29,147,400
10/01/2020	1,810	-0.10 ▼	-5.52	1,900	1,950	1,800	54,959	99,475,790
09/01/2020	1,900	-0.10 ▼	-5.26	1,960	2,000	1,900	42,857	81,428,300
08/01/2020	1,960	-0.10 ▼	-5.10	2,100	2,100	1,960	86,886	170,296,560
07/01/2020	2,100	0.00 ■■	0.00	2,100	2,140	2,070	157,028	329,758,800
06/01/2020	2,100	0.00 ■■	0.00	2,150	2,140	2,080	22,564	47,384,400
03/01/2020	2,150	0.00 ■■	0.00	2,150	2,180	2,100	58,130	124,979,500
02/01/2020	2,150	0.00 ■■	0.00	2,180	2,210	2,100	64,612	138,915,800
31/12/2019	2,180	0.00 ■■	0.00	2,220	2,220	2,120	93,313	203,422,340
30/12/2019	2,220	0.00 ■■	0.00	2,220	2,240	2,190	27,645	61,371,900
27/12/2019	2,220	0.00 ■■	0.00	2,250	2,260	2,210	19,136	42,481,920
26/12/2019	2,250	0.00 ■■	0.00	2,200	2,270	2,200	40,412	90,927,000
25/12/2019	2,200	0.00 ■■	0.00	2,230	2,240	2,200	29,257	64,365,400
24/12/2019	2,230	0.00 ■■	0.00	2,240	2,250	2,200	20,421	45,538,830
23/12/2019	2,240	0.00 ■■	0.00	2,240	2,270	2,210	28,437	63,698,880
20/12/2019	2,240	-0.01 ▼	-0.45	2,240	2,240	2,200	508,070	1,138,076,800
19/12/2019	2,240	0.00 ■■	0.00	2,260	2,270	2,220	20,157	45,151,680
18/12/2019	2,260	-0.10 ▼	-4.42	2,340	2,330	2,220	23,217	52,470,420
17/12/2019	2,340	0.20 ▲	8.55	2,190	2,340	2,190	132,419	309,860,460
16/12/2019	2,190	0.00 ■■	0.00	2,220	2,230	2,190	24,550	53,764,500
13/12/2019	2,220	0.00 ■■	0.00	2,230	2,250	2,190	29,669	65,865,180
12/12/2019	2,230	0.00 ■■	0.00	2,250	2,260	2,210	12,485	27,841,550
11/12/2019	2,250	0.00 ■■	0.00	2,230	2,250	2,210	17,319	38,967,750
10/12/2019	2,230	0.00 ■■	0.00	2,200	2,280	2,180	41,438	92,406,740
09/12/2019	2,200	0.00 ■■	0.00	2,170	2,200	2,150	15,960	35,112,000
06/12/2019	2,170	0.00 ■■	0.00	2,180	2,210	2,160	29,831	64,733,270
05/12/2019	2,180	0.00 ■■	0.00	2,200	2,230	2,150	46,295	100,923,100
04/12/2019	2,200	0.00 ■■	0.00	2,200	2,250	2,190	6,910	15,202,000
03/12/2019	2,200	0.00 ■■	0.00	2,240	2,290	2,190	43,903	96,586,600
02/12/2019	2,240	0.10 ▲	4.46	2,190	2,340	2,180	26,594	59,570,560
29/11/2019	2,190	0.00 ■■	0.00	2,210	2,240	2,180	60,689	132,908,910
28/11/2019	2,210	0.00 ■■	0.00	2,230	2,240	2,200	18,906	41,782,260
27/11/2019	2,230	0.00 ■■	0.00	2,230	2,270	2,200	29,969	66,830,870
26/11/2019	2,230	0.00 ■■	0.00	2,240	2,300	2,230	24,585	54,824,550
25/11/2019	2,240	0.00 ■■	0.00	2,200	2,330	2,240	30,624	68,597,760
22/11/2019	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	62,978	138,551,600
21/11/2019	2,300	-0.10 ▼	-4.35	2,410	2,400	2,300	78,907	181,486,100
20/11/2019	2,410	0.00 ■■	0.00	2,420	2,460	2,360	65,720	158,385,200
19/11/2019	2,420	-0.10 ▼	-4.13	2,510	2,670	2,350	103,678	250,900,760
18/11/2019	2,510	0.20 ▲	7.97	2,350	2,510	2,410	105,869	265,731,190
15/11/2019	2,350	0.20 ▲	8.51	2,200	2,350	2,180	91,346	214,663,100
14/11/2019	2,200	0.00 ■■	0.00	2,220	2,230	2,190	47,568	104,649,600
13/11/2019	2,220	0.00 ■■	0.00	2,210	2,230	2,190	65,221	144,790,620
12/11/2019	2,210	0.00 ■■	0.00	2,210	2,240	2,200	45,765	101,140,650
11/11/2019	2,210	0.00 ■■	0.00	2,220	2,230	2,190	87,343	193,028,030
08/11/2019	2,220	0.00 ■■	0.00	2,200	2,230	2,180	20,458	45,416,760
07/11/2019	2,200	0.00 ■■	0.00	2,250	2,260	2,150	18,697	41,133,400
06/11/2019	2,250	0.00 ■■	0.00	2,220	2,280	2,220	40,679	91,527,750
05/11/2019	2,220	0.10 ▲	4.50	2,140	2,250	2,120	29,892	66,360,240
04/11/2019	2,140	-0.10 ▼	-4.67	2,200	2,190	2,130	103,148	220,736,720
01/11/2019	2,200	0.00 ■■	0.00	2,250	2,210	2,160	65,398	143,875,600
31/10/2019	2,250	-0.10 ▼	-4.44	2,340	2,370	2,190	116,252	261,567,000
30/10/2019	2,340	0.00 ■■	0.00	2,380	2,390	2,260	27,257	63,781,380
29/10/2019	2,380	0.00 ■■	0.00	2,380	2,400	2,380	39,565	94,164,700
28/10/2019	2,380	0.00 ■■	0.00	2,370	2,420	2,370	28,684	68,267,920
25/10/2019	2,370	0.00 ■■	0.00	2,400	2,410	2,370	129,565	307,069,050
24/10/2019	2,400	0.00 ■■	0.00	2,380	2,400	2,370	18,014	43,233,600
23/10/2019	2,380	0.00 ■■	0.00	2,420	2,420	2,370	28,657	68,203,660
22/10/2019	2,420	0.00 ■■	0.00	2,410	2,420	2,380	26,068	63,084,560
21/10/2019	2,410	0.00 ■■	0.00	2,370	2,420	2,360	29,712	71,605,920
18/10/2019	2,370	0.00 ■■	0.00	2,410	2,430	2,370	53,783	127,465,710
17/10/2019	2,410	0.00 ■■	0.00	2,390	2,420	2,390	18,752	45,192,320
16/10/2019	2,390	0.00 ■■	0.00	2,410	2,430	2,390	11,669	27,888,910
15/10/2019	2,410	0.00 ■■	0.00	2,430	2,490	2,400	21,500	51,815,000
14/10/2019	2,430	0.00 ■■	0.00	2,420	2,450	2,400	28,802	69,988,860
11/10/2019	2,420	0.00 ■■	0.00	2,410	2,420	2,400	9,087	21,990,540
10/10/2019	2,410	0.00 ■■	0.00	2,400	2,430	2,380	33,210	80,036,100
09/10/2019	2,400	0.00 ■■	0.00	2,390	2,430	2,370	35,775	85,860,000
08/10/2019	2,390	0.00 ■■	0.00	2,420	2,460	2,390	33,327	79,651,530
07/10/2019	2,420	0.00 ■■	0.00	2,430	2,510	2,420	26,912	65,127,040
04/10/2019	2,430	0.00 ■■	0.00	2,390	2,450	2,400	27,672	67,242,960
03/10/2019	2,390	-0.10 ▼	-4.18	2,500	2,500	2,380	75,652	180,808,280
02/10/2019	2,500	0.00 ■■	0.00	2,530	2,600	2,500	32,926	82,315,000
01/10/2019	2,530	-0.10 ▼	-3.95	2,580	2,620	2,530	28,632	72,438,960
30/09/2019	2,580	0.00 ■■	0.00	2,580	2,650	2,580	44,051	113,651,580
27/09/2019	2,580	0.00 ■■	0.00	2,580	2,660	2,580	33,228	85,728,240
26/09/2019	2,580	-0.10 ▼	-3.88	2,680	2,690	2,580	29,889	77,113,620
25/09/2019	2,680	0.20 ▲	7.46	2,530	2,700	2,530	53,588	143,615,840
24/09/2019	2,530	0.00 ■■	0.00	2,560	2,580	2,500	34,487	87,252,110
23/09/2019	2,560	-0.20 ▼	-7.81	2,720	2,910	2,550	312,855	800,908,800
20/09/2019	2,720	0.20 ▲	7.35	2,550	2,720	2,720	17,030	46,321,600
19/09/2019	2,550	0.20 ▲	7.84	2,390	2,550	2,380	40,582	103,484,100
18/09/2019	2,390	0.00 ■■	0.00	2,380	2,400	2,370	7,045	16,837,550
17/09/2019	2,380	0.00 ■■	0.00	2,370	2,410	2,350	35,500	84,490,000
16/09/2019	2,370	0.00 ■■	0.00	2,420	2,440	2,350	29,780	70,578,600
13/09/2019	2,420	-0.10 ▼	-4.13	2,480	2,520	2,420	17,783	43,034,860
12/09/2019	2,480	0.00 ■■	0.00	2,450	2,530	2,450	19,082	47,323,360
11/09/2019	2,450	0.00 ■■	0.00	2,440	2,470	2,370	49,406	121,044,700
10/09/2019	2,450	-0.08 ▼	-3.27	2,530	2,580	2,400	272,540	667,723,000
09/09/2019	2,530	-0.10 ▼	-3.95	2,630	2,650	2,530	36,225	91,649,250
06/09/2019	2,630	0.00 ■■	0.00	2,650	2,690	2,620	35,676	93,827,880
05/09/2019	2,650	0.00 ■■	0.00	2,690	2,740	2,650	35,475	94,008,750
04/09/2019	2,690	0.00 ■■	0.00	2,690	2,750	2,690	17,338	46,639,220
03/09/2019	2,690	0.00 ■■	0.00	2,710	2,840	2,690	45,959	123,629,710
30/08/2019	2,710	0.00 ■■	0.00	2,710	2,740	2,710	33,628	91,131,880
29/08/2019	2,710	0.00 ■■	0.00	2,710	2,790	2,700	34,058	92,297,180
28/08/2019	2,710	-0.10 ▼	-3.69	2,770	2,770	2,700	82,826	224,458,460
27/08/2019	2,770	0.00 ■■	0.00	2,820	2,840	2,750	54,818	151,845,860
26/08/2019	2,820	0.00 ■■	0.00	2,850	2,850	2,800	29,049	81,918,180
23/08/2019	2,850	0.00 ■■	0.00	2,850	2,900	2,830	12,854	36,633,900
22/08/2019	2,850	0.00 ■■	0.00	2,850	2,890	2,840	29,366	83,693,100
21/08/2019	2,850	-0.10 ▼	-3.51	2,910	2,930	2,850	69,478	198,012,300
20/08/2019	2,910	0.00 ■■	0.00	2,940	2,960	2,910	56,732	165,090,120
19/08/2019	2,940	0.00 ■■	0.00	2,950	2,980	2,920	21,896	64,374,240
16/08/2019	2,950	0.10 ▲	3.39	2,890	3,000	2,890	54,419	160,536,050
15/08/2019	2,890	0.00 ■■	0.00	2,930	2,930	2,890	46,563	134,567,070
14/08/2019	2,930	0.00 ■■	0.00	2,970	3,000	2,930	34,044	99,748,920
13/08/2019	2,970	0.10 ▲	3.37	2,920	2,970	2,890	45,062	133,834,140
12/08/2019	2,920	0.00 ■■	0.00	2,900	2,990	2,880	20,687	60,406,040
09/08/2019	2,900	0.00 ■■	0.00	2,870	3,050	2,860	46,203	133,988,700
08/08/2019	2,870	0.00 ■■	0.00	2,880	2,900	2,860	30,965	88,869,550
07/08/2019	2,880	0.00 ■■	0.00	2,890	2,940	2,880	75,090	216,259,200
06/08/2019	2,890	-0.10 ▼	-3.46	2,960	2,950	2,890	86,918	251,193,020
05/08/2019	2,960	0.00 ■■	0.00	2,950	3,010	2,910	37,407	110,724,720
02/08/2019	2,950	-0.10 ▼	-3.39	3,040	3,050	2,940	48,197	142,181,150
01/08/2019	3,040	0.10 ▲	3.29	2,940	3,100	2,850	35,173	106,925,920
31/07/2019	2,940	-0.10 ▼	-3.40	3,020	3,070	2,900	52,471	154,264,740
30/07/2019	3,020	-0.10 ▼	-3.31	3,100	3,130	3,000	55,548	167,754,960
29/07/2019	3,100	0.00 ■■	0.00	3,080	3,200	3,070	23,106	71,628,600
26/07/2019	3,080	-0.10 ▼	-3.25	3,170	3,190	3,070	66,077	203,517,160
25/07/2019	3,170	0.00 ■■	0.00	3,200	3,200	3,140	29,060	92,120,200
24/07/2019	3,200	0.00 ■■	0.00	3,220	3,270	3,200	27,166	86,931,200
23/07/2019	3,220	0.10 ▲	3.11	3,170	3,350	3,060	47,252	152,151,440
22/07/2019	3,170	-0.20 ▼	-6.31	3,380	3,360	3,160	99,599	315,728,830
19/07/2019	3,380	-0.30 ▼	-8.88	3,630	3,600	3,380	86,641	292,846,580
18/07/2019	3,630	0.20 ▲	5.51	3,400	3,630	3,420	223,150	810,034,500
17/07/2019	3,400	0.20 ▲	5.88	3,180	3,400	3,050	168,177	571,801,800
16/07/2019	3,180	-0.20 ▼	-6.29	3,370	3,300	3,140	183,571	583,755,780
15/07/2019	3,370	-0.20 ▼	-5.93	3,540	3,580	3,330	63,850	215,174,500
12/07/2019	3,540	-0.30 ▼	-8.47	3,800	3,790	3,540	211,392	748,327,680
11/07/2019	3,800	0.00 ■■	0.00	3,760	3,950	3,500	269,030	1,022,314,000
10/07/2019	3,760	-0.30 ▼	-7.98	4,040	3,980	3,760	108,772	408,982,720
09/07/2019	4,040	0.00 ■■	0.00	3,990	4,260	3,990	536,198	2,166,239,920
08/07/2019	3,990	0.30 ▲	7.52	3,730	3,990	3,970	133,498	532,657,020
05/07/2019	3,730	0.20 ▲	5.36	3,490	3,730	3,650	248,083	925,349,590
04/07/2019	3,490	0.20 ▲	5.73	3,270	3,490	3,380	120,242	419,644,580
03/07/2019	3,270	0.20 ▲	6.12	3,060	3,270	3,200	270,360	884,077,200
02/07/2019	3,060	0.20 ▲	6.54	2,860	3,060	2,870	267,368	818,146,080
01/07/2019	2,860	0.20 ▲	6.99	2,680	2,860	2,700	95,943	274,396,980
28/06/2019	2,680	-0.10 ▼	-3.73	2,810	2,850	2,680	36,207	97,034,760
27/06/2019	2,810	0.00 ■■	0.00	2,850	2,880	2,800	48,844	137,251,640
26/06/2019	2,850	-0.10 ▼	-3.51	2,950	2,950	2,750	30,482	86,873,700
25/06/2019	2,950	0.10 ▲	3.39	2,860	2,950	2,800	55,198	162,834,100
24/06/2019	2,860	-0.10 ▼	-3.50	2,920	2,950	2,800	85,062	243,277,320
21/06/2019	2,920	-0.10 ▼	-3.42	3,000	2,990	2,880	62,773	183,297,160
20/06/2019	3,000	0.00 ■■	0.00	3,020	3,100	3,000	13,564	40,692,000
19/06/2019	3,020	-0.10 ▼	-3.31	3,140	3,150	3,000	19,264	58,177,280
18/06/2019	3,140	0.00 ■■	0.00	3,130	3,200	3,100	58,513	183,730,820
17/06/2019	3,130	0.20 ▲	6.39	2,950	3,150	2,950	86,246	269,949,980
16/06/2019	2,950	0.00 ■■	0.00	2,910	2,990	2,840	27,317	80,585,150
14/06/2019	2,950	0.00 ■■	0.00	2,910	2,990	2,840	27,317	80,585,150
13/06/2019	2,910	0.00 ■■	0.00	2,910	2,910	2,850	37,794	109,980,540
11/06/2019	3,000	-0.10 ▼	-3.33	3,090	3,110	2,990	32,722	98,166,000
10/06/2019	3,090	0.00 ■■	0.00	3,090	3,200	3,060	20,891	64,553,190
09/06/2019	3,090	0.00 ■■	0.00	3,090	3,130	3,050	21,869	67,575,210
07/06/2019	3,090	0.00 ■■	0.00	3,090	3,130	3,050	21,869	67,575,210
06/06/2019	3,090	-0.10 ▼	-3.24	3,190	3,220	3,080	27,107	83,760,630
05/06/2019	3,190	0.00 ■■	0.00	3,230	3,300	3,190	27,089	86,413,910
04/06/2019	3,230	0.00 ■■	0.00	3,180	3,300	3,200	15,375	49,661,250
03/06/2019	3,180	0.00 ■■	0.00	3,170	3,260	3,140	36,867	117,237,060
02/06/2019	3,170	-0.10 ▼	-3.15	3,290	3,300	3,100	71,032	225,171,440
31/05/2019	3,170	-0.10 ▼	-3.15	3,290	3,300	3,100	71,032	225,171,440
30/05/2019	3,290	-0.20 ▼	-6.08	3,500	3,500	3,290	118,132	388,654,280
29/05/2019	3,500	-0.20 ▼	-5.71	3,650	3,700	3,500	66,851	233,978,500
28/05/2019	3,650	-0.20 ▼	-5.48	3,830	3,860	3,650	83,122	303,395,300
27/05/2019	3,830	0.00 ■■	0.00	3,810	3,890	3,610	79,770	305,519,100
26/05/2019	3,810	-0.20 ▼	-5.25	4,000	4,030	3,810	57,841	220,374,210
24/05/2019	3,810	-0.20 ▼	-5.25	4,000	4,030	3,810	57,841	220,374,210
23/05/2019	4,000	0.00 ■■	0.00	4,050	4,050	4,000	64,874	259,496,000
22/05/2019	4,050	0.00 ■■	0.00	4,050	4,060	4,010	86,806	351,564,300
21/05/2019	4,050	0.00 ■■	0.00	4,050	4,080	4,020	49,136	199,000,800
20/05/2019	4,050	0.00 ■■	0.00	4,040	4,100	4,020	71,710	290,425,500
19/05/2019	4,040	0.00 ■■	0.00	4,010	4,080	4,020	96,964	391,734,560
17/05/2019	4,040	0.00 ■■	0.00	4,010	4,080	4,020	96,964	391,734,560
16/05/2019	4,010	0.00 ■■	0.00	4,060	4,080	4,010	68,860	276,128,600
15/05/2019	4,060	0.00 ■■	0.00	4,050	4,080	4,010	35,577	144,442,620
14/05/2019	4,050	0.00 ■■	0.00	4,050	4,070	4,000	107,789	436,545,450
13/05/2019	4,050	0.00 ■■	0.00	4,040	4,090	4,000	112,726	456,540,300
12/05/2019	4,040	0.00 ■■	0.00	4,080	4,100	4,030	39,534	159,717,360
10/05/2019	4,040	0.00 ■■	0.00	4,080	4,100	4,030	39,534	159,717,360
09/05/2019	4,080	0.00 ■■	0.00	4,040	4,100	4,040	37,874	154,525,920
08/05/2019	4,040	-0.10 ▼	-2.48	4,140	4,100	4,000	77,169	311,762,760
07/05/2019	4,140	0.00 ■■	0.00	4,140	4,210	4,050	61,980	256,597,200
06/05/2019	4,140	0.00 ■■	0.00	4,160	4,180	4,060	95,070	393,589,800
05/05/2019	4,160	-0.20 ▼	-4.81	4,320	4,420	4,160	236,841	985,258,560
03/05/2019	4,160	-0.20 ▼	-4.81	4,320	4,420	4,160	236,841	985,258,560
02/05/2019	4,320	0.30 ▲	6.94	4,040	4,320	4,060	248,325	1,072,764,000
01/05/2019	4,040	0.00 ■■	0.00	4,030	4,060	4,010	30,593	123,595,720
30/04/2019	4,040	0.00 ■■	0.00	4,030	4,060	4,010	30,593	123,595,720
29/04/2019	4,040	0.00 ■■	0.00	4,030	4,060	4,010	30,593	123,595,720
28/04/2019	4,040	0.00 ■■	0.00	4,030	4,060	4,010	30,593	123,595,720
26/04/2019	4,040	0.00 ■■	0.00	4,030	4,060	4,010	30,593	123,595,720
25/04/2019	4,030	0.00 ■■	0.00	4,060	4,060	4,000	13,078	52,704,340
24/04/2019	4,060	0.00 ■■	0.00	4,060	4,070	4,020	27,189	110,387,340
23/04/2019	4,060	0.10 ▲	2.46	4,000	4,060	3,980	60,827	246,957,620
22/04/2019	4,000	-0.10 ▼	-2.50	4,060	4,050	4,000	37,008	148,032,000
21/04/2019	4,060	0.00 ■■	0.00	4,050	4,070	4,030	32,487	131,897,220
19/04/2019	4,060	0.00 ■■	0.00	4,050	4,070	4,030	32,487	131,897,220
18/04/2019	4,050	0.00 ■■	0.00	4,040	4,120	4,020	40,844	165,418,200
17/04/2019	4,040	-0.10 ▼	-2.48	4,110	4,130	4,040	45,401	183,420,040
16/04/2019	4,110	0.00 ■■	0.00	4,140	4,130	4,020	55,517	228,174,870
15/04/2019	4,140	0.00 ■■	0.00	4,120	4,180	4,070	59,732	247,290,480
12/04/2019	4,140	0.00 ■■	0.00	4,120	4,180	4,070	59,732	247,290,480
11/04/2019	4,120	0.00 ■■	0.00	4,130	4,170	4,090	43,345	178,581,400
10/04/2019	4,130	0.00 ■■	0.00	4,160	4,180	4,080	90,004	371,716,520
09/04/2019	4,160	0.10 ▲	2.40	4,040	4,190	4,020	169,505	705,140,800
08/04/2019	4,040	-0.10 ▼	-2.48	4,110	4,100	4,000	43,221	174,612,840
05/04/2019	4,110	-0.10 ▼	-2.43	4,170	4,200	4,050	27,954	114,890,940
04/04/2019	4,170	0.00 ■■	0.00	4,190	4,250	4,110	29,630	123,557,100
03/04/2019	4,190	0.20 ▲	4.77	4,010	4,200	4,010	62,515	261,937,850
02/04/2019	4,010	0.00 ■■	0.00	4,000	4,020	4,000	30,562	122,553,620
01/04/2019	4,000	0.00 ■■	0.00	4,010	4,060	4,000	32,699	130,796,000
30/03/2019	11,500	0.10 ▲	0.87	11,400	11,550	11,200	219,340	2,522,410,000
29/03/2019	4,010	0.00 ■■	0.00	4,020	4,060	4,010	13,174	52,827,740
28/03/2019	4,020	0.00 ■■	0.00	4,030	4,040	4,010	16,833	67,668,660
27/03/2019	4,030	0.00 ■■	0.00	4,030	4,050	4,000	13,808	55,646,240
26/03/2019	4,030	0.00 ■■	0.00	4,030	4,070	4,000	17,615	70,988,450
25/03/2019	4,030	0.00 ■■	0.00	4,070	4,080	4,010	24,390	98,291,700
22/03/2019	4,070	0.00 ■■	0.00	4,100	4,120	4,030	13,411	54,582,770
21/03/2019	4,100	0.10 ▲	2.44	4,040	4,130	4,000	77,499	317,745,900
20/03/2019	4,040	0.00 ■■	0.00	4,060	4,100	4,010	26,795	108,251,800
19/03/2019	4,060	0.00 ■■	0.00	4,080	4,120	4,050	47,380	192,362,800
18/03/2019	4,080	0.00 ■■	0.00	4,130	4,200	4,070	20,815	84,925,200
15/03/2019	4,130	0.10 ▲	2.42	4,060	4,200	4,030	23,388	96,592,440
14/03/2019	4,060	-0.10 ▼	-2.46	4,120	4,120	4,000	65,329	265,235,740
13/03/2019	4,120	-0.10 ▼	-2.43	4,260	4,260	4,100	43,644	179,813,280
12/03/2019	4,260	-0.10 ▼	-2.35	4,400	4,500	4,250	29,745	126,713,700
11/03/2019	4,400	-0.10 ▼	-2.27	4,480	4,480	4,300	19,790	87,076,000
08/03/2019	4,480	0.10 ▲	2.23	4,410	4,480	4,230	52,052	233,192,960
07/03/2019	4,410	-0.20 ▼	-4.54	4,590	4,600	4,380	57,294	252,666,540
06/03/2019	4,590	0.20 ▲	4.36	4,390	4,690	4,450	84,676	388,662,840
05/03/2019	4,390	0.30 ▲	6.83	4,110	4,390	4,160	128,452	563,904,280
04/03/2019	4,110	0.10 ▲	2.43	4,010	4,180	4,000	47,998	197,271,780
01/03/2019	4,010	0.00 ■■	0.00	3,970	4,020	3,980	28,672	114,974,720
28/02/2019	3,970	0.00 ■■	0.00	4,000	4,050	3,970	57,255	227,302,350
27/02/2019	4,000	0.00 ■■	0.00	4,000	4,060	4,000	22,230	88,920,000
26/02/2019	4,000	0.00 ■■	0.00	4,000	4,070	4,000	38,130	152,520,000
25/02/2019	4,000	0.00 ■■	0.00	3,950	4,090	3,960	31,915	127,660,000
22/02/2019	3,950	-0.10 ▼	-2.53	4,070	4,110	3,950	70,706	279,288,700
21/02/2019	4,070	-0.10 ▼	-2.46	4,150	4,200	4,060	33,795	137,545,650
20/02/2019	4,150	0.00 ■■	0.00	4,160	4,230	4,140	29,253	121,399,950
19/02/2019	4,160	-0.10 ▼	-2.40	4,300	4,360	4,160	36,539	152,002,240
18/02/2019	4,300	0.00 ■■	0.00	4,270	4,380	4,270	44,199	190,055,700
15/02/2019	4,270	0.10 ▲	2.34	4,170	4,400	4,150	22,826	97,467,020
14/02/2019	4,170	-0.10 ▼	-2.40	4,240	4,290	4,150	34,937	145,687,290
13/02/2019	4,240	-0.20 ▼	-4.72	4,400	4,380	4,200	28,772	121,993,280
12/02/2019	4,400	0.00 ■■	0.00	4,400	4,470	4,250	33,950	149,380,000
11/02/2019	4,400	-0.10 ▼	-2.27	4,480	4,480	4,170	33,393	146,929,200
01/02/2019	4,480	0.20 ▲	4.46	4,250	4,480	4,110	23,853	106,861,440
31/01/2019	4,250	0.00 ■■	0.00	4,300	4,500	4,200	51,306	218,050,500
30/01/2019	4,300	0.20 ▲	4.65	4,110	4,330	4,000	52,032	223,737,600
29/01/2019	4,110	-0.20 ▼	-4.87	4,280	4,290	3,990	122,627	503,996,970
28/01/2019	4,280	-0.30 ▼	-7.01	4,600	4,600	4,280	80,269	343,551,320
25/01/2019	4,600	-0.30 ▼	-6.52	4,900	4,970	4,600	43,223	198,825,800
24/01/2019	4,900	-0.30 ▼	-6.12	5,170	5,190	4,900	81,514,000	399,418,600,000
23/01/2019	5,170	0.10 ▲	1.93	5,100	5,170	4,750	215,631,000	1,114,812,270,000
22/01/2019	5,100	-0.30 ▼	-5.88	5,390	5,400	5,020	147,963,000	754,611,300,000
21/01/2019	5,390	-0.01 ▼	-0.19	5,400	5,630	5,200	2,662,310	14,349,850,900
19/01/2019	5,400	-0.10 ▼	-1.85	5,550	5,750	5,170	460,624,000	2,487,369,600,000
18/01/2019	5,400	-0.15 ▼	-2.78	5,550	5,750	5,170	4,606,240	24,873,696,000
17/01/2019	5,550	-0.41 ▼	-7.39	5,960	5,550	5,550	784,710	4,355,140,500
16/01/2019	5,960	-0.44 ▼	-7.38	6,400	5,960	5,960	479,550	2,858,118,000
15/01/2019	6,400	-0.48 ▼	-7.50	6,880	6,440	6,400	3,162,540	20,240,256,000
14/01/2019	6,880	0.45 ▲	6.54	6,430	6,880	6,430	1,743,720	11,996,793,600
11/01/2019	6,430	0.42 ▲	6.53	6,010	6,430	6,420	2,155,830	13,861,986,900
10/01/2019	6,010	0.39 ▲	6.49	5,620	6,010	5,230	3,876,010	23,294,820,100
09/01/2019	5,620	-0.42 ▼	-7.47	6,040	5,620	5,620	28,090	157,865,800
08/01/2019	6,040	-0.45 ▼	-7.45	6,490	6,040	6,040	69,940	422,437,600
07/01/2019	6,490	-0.48 ▼	-7.40	6,970	6,490	6,490	118,030	766,014,700
04/01/2019	6,970	-0.52 ▼	-7.46	7,490	6,970	6,970	156,180	1,088,574,600
03/01/2019	7,490	-0.56 ▼	-7.48	8,050	7,490	7,490	47,230	353,752,700
02/01/2019	8,050	-0.60 ▼	-7.45	8,650	8,660	8,050	54,630	439,771,500
28/12/2018	8,650	-0.15 ▼	-1.73	8,650	8,800	8,060	181,720	1,571,878,000
27/12/2018	8,650	-0.40 ▼	-4.62	9,050	8,900	8,420	536,560	4,641,244,000
26/12/2018	9,050	-0.10 ▼	-1.10	9,150	9,150	8,510	179,420	1,623,751,000
25/12/2018	9,150	-0.05 ▼	-0.55	9,200	9,200	8,700	190,520	1,743,258,000
24/12/2018	9,200	-0.01 ▼	-0.11	9,200	9,300	9,150	109,660	1,008,872,000
21/12/2018	9,200	-0.01 ▼	-0.11	9,200	9,200	9,000	120,760	1,110,992,000
20/12/2018	9,200	-0.10 ▼	-1.09	9,200	9,400	8,560	586,720	5,397,824,000
19/12/2018	9,200	-0.69 ▼	-7.50	9,890	10,000	9,200	297,070	2,733,044,000
18/12/2018	9,890	-0.56 ▼	-5.66	10,450	10,350	9,800	173,780	1,718,684,200
17/12/2018	10,450	-0.75 ▼	-7.18	11,200	11,200	10,450	214,540	2,241,943,000
14/12/2018	11,200	-0.10 ▼	-0.89	11,300	11,350	11,000	220,620	2,470,944,000
13/12/2018	11,300	-0.10 ▼	-0.88	11,300	11,500	11,000	192,030	2,169,939,000
12/12/2018	11,300	0.30 ▲	2.65	11,000	11,300	11,000	184,010	2,079,313,000
11/12/2018	11,000	-0.20 ▼	-1.82	11,200	11,250	11,000	196,690	2,163,590,000
10/12/2018	11,200	-0.05 ▼	-0.45	11,250	11,300	11,150	197,310	2,209,872,000
07/12/2018	11,250	0.05 ▲	0.44	11,200	11,400	11,100	196,590	2,211,637,500
06/12/2018	11,200	0.20 ▲	1.79	11,000	11,400	11,000	194,630	2,179,856,000
05/12/2018	11,000	-0.15 ▼	-1.36	11,150	11,150	10,900	194,290	2,137,190,000
04/12/2018	11,150	-0.25 ▼	-2.24	11,400	11,400	11,100	215,850	2,406,727,500
03/12/2018	11,400	-0.10 ▼	-0.88	11,500	11,600	11,200	202,110	2,304,054,000
30/11/2018	11,500	0.10 ▲	0.87	11,400	11,550	11,200	219,340	2,522,410,000
29/11/2018	11,400	-0.40 ▼	-3.51	11,800	11,950	11,400	219,570	2,503,098,000
28/11/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,700	213,490	2,519,182,000
27/11/2018	11,900	-0.05 ▼	-0.42	11,900	12,000	11,750	262,020	3,118,038,000
26/11/2018	11,900	-0.20 ▼	-1.68	12,100	12,200	11,700	306,510	3,647,469,000
23/11/2018	12,100	-0.30 ▼	-2.48	12,400	12,500	12,100	331,490	4,011,029,000
22/11/2018	12,400	-0.05 ▼	-0.40	12,400	12,500	12,200	373,980	4,637,352,000
21/11/2018	12,400	-0.20 ▼	-1.61	12,600	12,600	12,300	341,470	4,234,228,000
20/11/2018	12,600	-0.10 ▼	-0.79	12,700	12,850	12,450	331,040	4,171,104,000
19/11/2018	12,700	0.10 ▲	0.79	12,600	12,850	12,500	407,380	5,173,726,000
16/11/2018	12,600	0.10 ▲	0.79	12,500	12,800	12,400	433,050	5,456,430,000
15/11/2018	12,500	-0.10 ▼	-0.80	12,600	12,800	12,450	395,150	4,939,375,000
14/11/2018	12,600	0.05 ▲	0.40	12,550	13,000	12,400	522,000	6,577,200,000
13/11/2018	12,550	0.55 ▲	4.38	12,000	12,700	11,250	678,400	8,513,920,000
12/11/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,100	424,240	5,090,880,000
09/11/2018	11,900	-0.20 ▼	-1.68	12,100	12,100	11,600	436,210	5,190,899,000
08/11/2018	12,100	-0.45 ▼	-3.72	12,550	13,000	12,000	600,980	7,271,858,000
07/11/2018	12,550	0.80 ▲	6.37	11,750	12,550	11,750	718,000	9,010,900,000
06/11/2018	11,750	0.75 ▲	6.38	11,000	11,750	10,700	417,170	4,901,747,500
05/11/2018	11,000	-0.05 ▼	-0.45	11,000	11,400	10,900	402,690	4,429,590,000
02/11/2018	11,000	0.70 ▲	6.36	10,300	11,000	10,000	854,580	9,400,380,000
01/11/2018	10,300	-0.20 ▼	-1.94	10,500	10,500	10,100	246,290	2,536,787,000
31/10/2018	10,500	0.10 ▲	0.95	10,400	10,700	10,100	182,040	1,911,420,000
30/10/2018	10,400	-0.10 ▼	-0.96	10,500	10,800	10,350	458,240	4,765,696,000
29/10/2018	10,500	-0.25 ▼	-2.38	10,500	10,500	10,100	570,170	5,986,785,000
26/10/2018	10,500	-0.40 ▼	-3.81	10,900	10,600	10,150	1,092,230	11,468,415,000
25/10/2018	10,900	0.30 ▲	2.75	10,600	10,900	9,860	451,320	4,919,388,000
24/10/2018	10,600	-0.62 ▼	-5.85	10,600	10,600	9,910	597,160	6,329,896,000
23/10/2018	10,600	-0.70 ▼	-6.60	11,300	11,200	10,550	642,580	6,811,348,000
22/10/2018	11,300	-0.60 ▼	-5.31	11,900	12,000	11,100	404,740	4,573,562,000
20/10/2018	11,900	-0.60 ▼	-5.04	12,500	12,200	11,650	691,370	8,227,303,000
19/10/2018	11,900	-0.60 ▼	-5.04	12,500	12,200	11,650	691,370	8,227,303,000
18/10/2018	12,500	-0.65 ▼	-5.20	13,150	13,300	12,250	536,900	6,711,250,000
17/10/2018	13,150	-0.30 ▼	-2.28	13,150	13,500	12,250	675,180	8,878,617,000
16/10/2018	13,150	-0.95 ▼	-7.22	14,100	13,500	13,150	1,875,990	24,669,268,500
15/10/2018	14,100	-1.05 ▼	-7.45	15,150	14,100	14,100	659,600	9,300,360,000
13/10/2018	15,150	-1.10 ▼	-7.26	16,250	15,800	15,150	2,742,540	41,549,481,000
12/10/2018	15,150	-1.10 ▼	-7.26	16,250	15,800	15,150	2,742,540	41,549,481,000
11/10/2018	16,250	-1.20 ▼	-7.38	17,450	16,250	16,250	408,280	6,634,550,000
10/10/2018	17,450	-1.30 ▼	-7.45	18,750	18,600	17,450	1,308,480	22,832,976,000
09/10/2018	18,750	0.35 ▲	1.87	18,400	19,000	18,450	1,235,710	23,169,562,500
08/10/2018	18,400	0.60 ▲	3.26	17,800	18,400	16,600	2,107,860	38,784,624,000
05/10/2018	17,800	-1.30 ▼	-7.30	19,100	18,300	17,800	2,489,860	44,319,508,000
04/10/2018	19,100	-1.40 ▼	-7.33	20,500	20,600	19,100	2,601,470	49,688,077,000
03/10/2018	20,500	-1.10 ▼	-5.37	21,600	21,750	20,100	2,918,600	59,831,300,000
02/10/2018	21,600	-0.30 ▼	-1.39	21,900	22,100	20,950	1,226,410	26,490,456,000
01/10/2018	21,900	-0.40 ▼	-1.83	21,900	22,000	20,950	1,550,900	33,964,710,000
28/09/2018	21,900	-1.60 ▼	-7.31	23,500	23,500	21,900	2,553,590	55,923,621,000
27/09/2018	23,500	-1.40 ▼	-5.96	24,900	24,950	23,500	1,462,750	34,374,625,000
26/09/2018	24,900	1.60 ▲	6.43	23,300	24,900	22,900	1,843,080	45,892,692,000
25/09/2018	23,300	1.50 ▲	6.44	21,800	23,300	21,700	1,481,820	34,526,406,000
24/09/2018	21,800	0.65 ▲	2.98	21,150	21,900	19,800	2,392,590	52,158,462,000
21/09/2018	21,150	-1.55 ▼	-7.33	22,700	22,500	21,150	1,923,680	40,685,832,000
20/09/2018	22,700	-0.50 ▼	-2.20	23,200	23,200	22,150	1,587,990	36,047,373,000
19/09/2018	23,200	0.20 ▲	0.86	23,000	23,450	22,000	1,888,070	43,803,224,000
18/09/2018	23,000	0.20 ▲	0.87	22,800	23,050	21,300	1,782,090	40,988,070,000
17/09/2018	22,800	0.20 ▲	0.88	22,600	23,000	21,900	1,765,590	40,255,452,000
16/09/2018	22,600	1.45 ▲	6.42	21,150	22,600	20,800	1,574,320	35,579,632,000
14/09/2018	22,600	1.45 ▲	6.42	21,150	22,600	20,800	1,574,320	35,579,632,000
13/09/2018	21,150	0.20 ▲	0.95	20,950	21,500	20,500	1,064,330	22,510,579,500
12/09/2018	20,950	1.35 ▲	6.44	19,600	20,950	19,300	1,074,080	22,501,976,000
11/09/2018	19,600	0.15 ▲	0.77	19,450	19,600	18,100	706,950	13,856,220,000
10/09/2018	19,450	-1.45 ▼	-7.46	20,900	20,000	19,450	465,040	9,045,028,000
07/09/2018	20,900	-0.05 ▼	-0.24	20,950	21,000	19,500	559,120	11,685,608,000
06/09/2018	20,950	-1.55 ▼	-7.40	22,500	21,900	20,950	121,130	2,537,673,500
05/09/2018	22,500	-1.10 ▼	-4.89	23,600	23,700	22,500	122,160	2,748,600,000
04/09/2018	23,600	-0.40 ▼	-1.69	24,000	24,400	23,500	134,380	3,171,368,000
01/09/2018	24,000	0.15 ▲	0.63	23,850	24,400	23,500	174,880	4,197,120,000
31/08/2018	24,000	0.15 ▲	0.63	23,850	24,400	23,500	174,880	4,197,120,000
30/08/2018	23,850	-0.15 ▼	-0.63	23,850	23,850	22,200	161,610	3,854,398,500
29/08/2018	23,850	-1.75 ▼	-7.34	25,600	23,850	23,850	150,840	3,597,534,000
28/08/2018	25,600	-1.90 ▼	-7.42	27,500	27,900	25,600	406,880	10,416,128,000
27/08/2018	27,500	-0.50 ▼	-1.82	28,000	28,800	27,400	100,010	2,750,275,000
24/08/2018	28,000	0.30 ▲	1.07	27,700	28,300	27,500	117,240	3,282,720,000
23/08/2018	27,700	1.80 ▲	6.50	25,900	27,700	26,100	203,070	5,625,039,000
22/08/2018	25,900	0.90 ▲	3.47	25,000	26,200	24,900	182,100	4,716,390,000
21/08/2018	25,000	1.40 ▲	5.60	23,600	25,000	23,000	208,190	5,204,750,000
20/08/2018	23,600	-1.20 ▼	-5.08	24,800	24,600	23,100	324,670	7,662,212,000
17/08/2018	24,800	-0.40 ▼	-1.61	25,200	25,400	24,100	208,420	5,168,816,000
16/08/2018	25,200	0.20 ▲	0.79	25,000	25,200	23,900	265,130	6,681,276,000
15/08/2018	25,000	-1.40 ▼	-5.60	26,400	26,600	25,000	229,830	5,745,750,000
14/08/2018	26,400	0.40 ▲	1.52	26,000	26,400	25,000	489,950	12,934,680,000
13/08/2018	26,000	0.90 ▲	3.46	25,100	26,000	24,400	196,550	5,110,300,000
10/08/2018	25,100	1.10 ▲	4.38	24,000	25,100	23,600	610,810	15,331,331,000
09/08/2018	24,000	0.60 ▲	2.50	23,400	24,000	23,300	364,870	8,756,880,000
08/08/2018	23,400	0.70 ▲	2.99	22,700	23,800	22,800	705,240	16,502,616,000
07/08/2018	22,700	0.40 ▲	1.76	22,300	22,700	21,800	351,500	7,979,050,000
06/08/2018	22,300	0.30 ▲	1.35	22,000	22,700	22,100	470,090	10,483,007,000
05/08/2018	22,000	1.10 ▲	5.00	20,900	22,000	20,900	457,720	10,069,840,000
03/08/2018	22,000	1.10 ▲	5.00	20,900	22,000	20,900	457,720	10,069,840,000
02/08/2018	20,900	0.70 ▲	3.35	20,200	20,900	19,800	380,840	7,959,556,000
01/08/2018	20,200	-1.20 ▼	-5.94	21,400	21,700	19,950	441,540	8,919,108,000
31/07/2018	21,400	1.30 ▲	6.07	20,100	21,400	19,200	605,370	12,954,918,000
30/07/2018	20,100	1.30 ▲	6.47	18,800	20,100	20,000	470,340	9,453,834,000
28/07/2018	18,800	0.10 ▲	0.53	18,800	20,100	18,800	361,700	6,799,960,000
27/07/2018	18,800	0.10 ▲	0.53	18,800	20,100	18,800	361,700	6,799,960,000
26/07/2018	18,800	1.20 ▲	6.38	17,600	18,800	18,700	280,480	5,273,024,000
25/07/2018	17,600	1.15 ▲	6.53	16,450	17,600	16,450	159,090	2,799,984,000
24/07/2018	16,450	1.05 ▲	6.38	15,400	16,450	15,300	291,870	4,801,261,500
23/07/2018	15,400	-0.20 ▼	-1.30	15,400	15,700	15,200	217,260	3,345,804,000
20/07/2018	15,400	-0.20 ▼	-1.30	15,600	16,000	15,150	115,180	1,773,772,000
19/07/2018	18,700	-1.40 ▼	-7.49	20,100	19,800	18,700	418,590	7,827,633,000
18/07/2018	20,100	0.20 ▲	1.00	19,900	20,700	19,900	413,140	8,304,114,000
17/07/2018	19,900	0.70 ▲	3.52	19,200	19,900	18,900	422,920	8,416,108,000
16/07/2018	19,200	0.90 ▲	4.69	18,300	19,500	18,300	580,510	11,145,792,000
13/07/2018	18,300	0.40 ▲	2.19	17,900	18,300	17,800	359,680	6,582,144,000
12/07/2018	17,900	-0.70 ▼	-3.91	18,600	18,400	17,700	199,480	3,570,692,000
11/07/2018	18,600	-0.30 ▼	-1.61	18,900	18,900	18,100	207,730	3,863,778,000
10/07/2018	18,900	-0.10 ▼	-0.53	19,000	19,100	18,600	222,660	4,208,274,000
09/07/2018	19,000	0.20 ▲	1.05	18,800	19,400	18,600	309,360	5,877,840,000
08/07/2018	18,800	0.10 ▲	0.53	18,700	18,950	17,550	326,760	6,143,088,000
06/07/2018	18,800	0.10 ▲	0.53	18,700	18,950	17,550	326,760	6,143,088,000
05/07/2018	18,700	-1.30 ▼	-6.95	20,000	19,000	18,600	271,310	5,073,497,000
04/07/2018	20,000	-1.50 ▼	-7.50	21,500	20,500	20,000	45,990	919,800,000
03/07/2018	21,500	-1.60 ▼	-7.44	23,100	22,900	21,500	98,120	2,109,580,000
02/07/2018	23,100	-1.70 ▼	-7.36	24,800	25,000	23,100	274,450	6,339,795,000
29/06/2018	24,800	0.90 ▲	3.63	23,900	0	0	418,130	10,369,624,000
28/06/2018	23,900	0.10 ▲	0.42	23,800	23,900	23,000	377,610	9,024,879,000
27/06/2018	23,800	-0.10 ▼	-0.42	23,900	24,100	22,500	488,730	11,631,774,000
26/06/2018	23,900	0.90 ▲	3.77	23,000	24,100	21,800	838,260	20,034,414,000
25/06/2018	23,000	1.40 ▲	6.09	21,600	23,000	20,800	952,980	21,918,540,000
22/06/2018	21,600	1.40 ▲	6.48	20,200	21,600	20,250	1,064,060	22,983,696,000
21/06/2018	20,200	1.30 ▲	6.44	18,900	20,200	18,950	1,357,280	27,417,056,000
20/06/2018	18,900	1.20 ▲	6.35	17,700	18,900	17,650	971,730	18,365,697,000
19/06/2018	17,700	0.10 ▲	0.56	17,600	17,700	17,350	419,730	7,429,221,000
18/06/2018	17,600	-0.35 ▼	-1.99	17,950	18,400	17,450	524,410	9,229,616,000
16/06/2018	17,950	-0.15 ▼	-0.84	18,100	18,600	17,900	534,610	9,596,249,500
15/06/2018	17,950	-0.15 ▼	-0.84	18,100	18,600	17,900	534,610	9,596,249,500
14/06/2018	18,100	-0.25 ▼	-1.38	18,350	18,500	18,000	608,560	11,014,936,000
13/06/2018	18,350	0.05 ▲	0.27	18,300	18,700	18,100	510,000	9,358,500,000
12/06/2018	18,300	-0.40 ▼	-2.19	18,700	18,650	18,000	443,350	8,113,305,000
11/06/2018	18,700	0.10 ▲	0.53	18,600	19,000	18,400	446,220	8,344,314,000
08/06/2018	18,600	-0.75 ▼	-4.03	19,350	19,600	18,600	402,260	7,482,036,000
07/06/2018	19,350	-0.45 ▼	-2.33	19,800	19,700	19,000	412,760	7,986,906,000
06/06/2018	19,800	-1.40 ▼	-7.07	21,200	21,900	19,800	494,220	9,785,556,000
05/06/2018	21,200	0.50 ▲	2.36	20,700	21,200	20,650	467,220	9,905,064,000
04/06/2018	20,700	1.00 ▲	4.83	19,700	21,050	19,700	783,090	16,209,963,000
01/06/2018	19,700	1.20 ▲	6.09	18,500	19,700	17,650	883,900	17,412,830,000
31/05/2018	18,500	-0.10 ▼	-0.54	18,600	19,150	18,350	461,740	8,542,190,000
30/05/2018	18,600	0.45 ▲	2.42	18,150	18,700	18,000	868,890	16,161,354,000
29/05/2018	18,150	1.15 ▲	6.34	17,000	18,150	17,050	705,800	12,810,270,000
28/05/2018	17,000	0.80 ▲	4.71	16,200	17,200	16,150	407,530	6,928,010,000
25/05/2018	16,200	0.90 ▲	5.56	15,300	16,350	14,850	479,750	7,771,950,000
24/05/2018	15,300	-0.20 ▼	-1.31	15,500	15,550	15,150	315,520	4,827,456,000
23/05/2018	15,500	-0.20 ▼	-1.29	15,700	15,700	15,250	326,830	5,065,865,000
22/05/2018	15,700	-1.00 ▼	-6.37	16,700	16,800	15,700	173,550	2,724,735,000
21/05/2018	16,700	-0.50 ▼	-2.99	17,200	17,900	16,700	581,390	9,709,213,000
18/05/2018	17,200	1.00 ▲	5.81	16,200	17,200	16,200	425,120	7,312,064,000
17/05/2018	16,200	0.40 ▲	2.47	15,800	16,400	15,650	507,180	8,216,316,000
16/05/2018	15,800	0.20 ▲	1.27	15,600	15,850	15,600	494,930	7,819,894,000
15/05/2018	15,600	0.35 ▲	2.24	15,250	15,800	15,250	459,550	7,168,980,000
14/05/2018	15,250	0.45 ▲	2.95	14,800	15,500	14,500	390,770	5,959,242,500
11/05/2018	14,800	0.05 ▲	0.34	14,750	14,850	14,700	150,790	2,231,692,000
10/05/2018	14,750	-0.10 ▼	-0.68	14,850	14,900	14,750	152,090	2,243,327,500
09/05/2018	14,850	-0.05 ▼	-0.34	14,900	14,950	14,850	92,330	1,371,100,500
08/05/2018	14,900	0.05 ▲	0.34	14,900	14,950	14,800	91,420	1,362,158,000
07/05/2018	14,900	0.05 ▲	0.34	14,850	14,900	14,850	94,890	1,413,861,000
04/05/2018	14,850	-0.05 ▼	-0.34	14,850	14,900	14,750	92,680	1,376,298,000
03/05/2018	14,850	-0.05 ▼	-0.34	14,850	14,850	14,750	91,310	1,355,953,500
02/05/2018	14,850	-0.05 ▼	-0.34	14,900	14,900	14,800	90,890	1,349,716,500
27/04/2018	14,900	0.05 ▲	0.34	14,850	14,900	14,750	94,850	1,413,265,000
26/04/2018	14,850	-0.05 ▼	-0.34	14,900	14,900	14,800	92,190	1,369,021,500
25/04/2018	14,900	0.05 ▲	0.34	14,900	15,000	14,850	93,030	1,386,147,000
24/04/2018	14,900	0.05 ▲	0.34	14,900	15,000	14,850	93,030	1,386,147,000
23/04/2018	14,900	0.05 ▲	0.34	14,850	14,900	14,750	101,710	1,515,479,000
20/04/2018	14,850	0.05 ▲	0.34	14,800	14,850	14,700	94,000	1,395,900,000
19/04/2018	14,800	0.05 ▲	0.34	14,750	14,800	14,700	96,580	1,429,384,000
18/04/2018	14,750	-0.10 ▼	-0.68	14,850	14,900	14,750	92,480	1,364,080,000
13/04/2018	14,850	-0.20 ▼	-1.35	15,050	15,100	14,850	92,560	1,374,516,000
12/04/2018	15,050	-0.05 ▼	-0.33	15,050	15,050	14,950	94,170	1,417,258,500
11/04/2018	15,050	-0.10 ▼	-0.66	15,150	15,200	15,000	94,380	1,420,419,000
10/04/2018	15,150	-0.05 ▼	-0.33	15,200	15,200	15,100	97,050	1,470,307,500
09/04/2018	15,200	0.10 ▲	0.66	15,100	15,200	15,050	99,730	1,515,896,000
06/04/2018	15,100	-0.05 ▼	-0.33	15,100	15,200	15,050	96,160	1,452,016,000
05/04/2018	15,100	-0.05 ▼	-0.33	15,100	15,150	15,000	96,530	1,457,603,000
04/04/2018	15,100	-0.05 ▼	-0.33	15,150	15,200	15,000	97,340	1,469,834,000
03/04/2018	15,150	-0.05 ▼	-0.33	15,200	15,250	15,050	101,040	1,530,756,000
02/04/2018	15,200	0.05 ▲	0.33	15,150	15,200	15,100	96,420	1,465,584,000
30/03/2018	15,150	-0.05 ▼	-0.33	15,150	15,200	15,050	98,930	1,498,789,500
29/03/2018	15,150	-0.05 ▼	-0.33	15,150	15,200	15,100	99,340	1,505,001,000
28/03/2018	15,150	-0.05 ▼	-0.33	15,200	15,250	15,150	102,280	1,549,542,000
27/03/2018	15,200	-0.05 ▼	-0.33	15,200	15,250	15,150	108,330	1,646,616,000
26/03/2018	15,200	0.05 ▲	0.33	15,150	15,250	15,100	110,630	1,681,576,000
25/03/2018	15,150	-0.05 ▼	-0.33	15,200	15,200	15,050	98,190	1,487,578,500
23/03/2018	15,150	-0.05 ▼	-0.33	15,200	15,200	15,050	98,190	1,487,578,500
22/03/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	15,100	117,060	1,779,312,000
21/03/2018	15,300	-0.05 ▼	-0.33	15,300	15,350	15,250	100,670	1,540,251,000
20/03/2018	15,300	-0.05 ▼	-0.33	15,300	15,350	15,200	101,980	1,560,294,000
19/03/2018	15,300	0.05 ▲	0.33	15,350	15,400	15,250	109,440	1,674,432,000
16/03/2018	15,350	0.05 ▲	0.33	15,300	15,350	15,250	103,830	1,593,790,500
15/03/2018	15,300	0.05 ▲	0.33	15,250	15,300	15,150	102,790	1,572,687,000
14/03/2018	15,250	0.05 ▲	0.33	15,250	15,300	15,200	102,090	1,556,872,500
13/03/2018	15,250	-0.10 ▼	-0.66	15,350	15,400	15,200	115,540	1,761,985,000
12/03/2018	15,350	-0.25 ▼	-1.63	15,600	15,650	15,500	125,940	1,933,179,000
09/03/2018	15,500	-0.10 ▼	-0.65	15,600	15,650	15,500	125,690	1,948,195,000
08/03/2018	15,600	0.05 ▲	0.32	15,550	15,650	15,500	126,940	1,980,264,000
07/03/2018	15,550	0.05 ▲	0.32	15,500	15,650	15,450	153,870	2,392,678,500
06/03/2018	15,500	0.10 ▲	0.65	15,400	15,500	15,350	125,080	1,938,740,000
05/03/2018	15,400	-0.05 ▼	-0.32	15,450	15,500	15,400	121,570	1,872,178,000
02/03/2018	15,450	0.05 ▲	0.32	15,400	15,450	15,300	128,300	1,982,235,000
01/03/2018	15,400	-0.10 ▼	-0.65	15,500	15,500	15,350	123,010	1,894,354,000
28/02/2018	15,500	0.05 ▲	0.32	15,500	15,550	15,400	121,050	1,876,275,000
27/02/2018	15,500	0.05 ▲	0.32	15,500	15,600	15,450	125,250	1,941,375,000
26/02/2018	15,500	-0.15 ▼	-0.97	15,650	15,650	15,500	126,570	1,961,835,000
25/02/2018	15,650	0.05 ▲	0.32	15,600	15,650	15,500	132,760	2,077,694,000
23/02/2018	15,650	0.05 ▲	0.32	15,600	15,650	15,500	132,760	2,077,694,000
22/02/2018	15,600	0.05 ▲	0.32	15,550	15,650	15,500	133,700	2,085,720,000
21/02/2018	15,550	0.05 ▲	0.32	15,500	15,600	15,450	131,350	2,042,492,500
13/02/2018	15,500	0.10 ▲	0.65	15,400	15,550	15,350	146,500	2,270,750,000
12/02/2018	15,400	0.10 ▲	0.65	15,300	15,400	15,250	134,210	2,066,834,000
09/02/2018	15,300	-0.05 ▼	-0.33	15,300	15,350	15,100	147,270	2,253,231,000
08/02/2018	15,300	-0.10 ▼	-0.65	15,400	15,450	15,300	132,910	2,033,523,000
07/02/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	15,250	140,890	2,169,706,000
06/02/2018	15,300	-0.20 ▼	-1.31	15,500	0	0	132,290	2,024,037,000
05/02/2018	15,500	-0.25 ▼	-1.61	15,750	15,700	15,450	142,390	2,207,045,000
02/02/2018	15,750	-0.15 ▼	-0.95	15,900	15,900	15,650	169,420	2,668,365,000
01/02/2018	15,900	-0.25 ▼	-1.57	16,150	16,200	15,900	167,220	2,658,798,000
31/01/2018	16,150	-0.45 ▼	-2.79	16,600	16,600	16,150	159,070	2,568,980,500
30/01/2018	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	177,240	2,942,184,000
29/01/2018	16,700	-0.15 ▼	-0.90	16,850	16,950	16,700	174,650	2,916,655,000
26/01/2018	16,850	-0.05 ▼	-0.30	16,850	16,950	16,700	161,450	2,720,432,500
25/01/2018	16,850	0.10 ▲	0.59	16,750	16,950	16,800	166,930	2,812,770,500
24/01/2018	15,800	-0.65 ▼	-4.11	16,450	16,800	16,450	223,590	3,532,722,000
22/01/2018	16,450	0.30 ▲	1.82	16,450	16,800	16,450	178,400	2,934,680,000
19/01/2018	16,450	-0.05 ▼	-0.30	16,450	16,500	16,350	156,010	2,566,364,500
18/01/2018	16,450	-0.15 ▼	-0.91	16,600	16,500	16,300	142,530	2,344,618,500
17/01/2018	16,600	-0.10 ▼	-0.60	16,700	16,750	16,600	161,960	2,688,536,000
16/01/2018	16,700	-0.05 ▼	-0.30	16,750	16,800	16,500	170,620	2,849,354,000
15/01/2018	16,750	0.05 ▲	0.30	16,750	16,800	16,500	170,500	2,855,875,000
13/01/2018	16,750	-0.15 ▼	-0.90	16,900	16,900	16,650	190,580	3,192,215,000
12/01/2018	16,750	-0.15 ▼	-0.90	16,900	16,900	16,650	190,580	3,192,215,000
11/01/2018	16,900	-0.05 ▼	-0.30	16,950	17,050	16,750	206,920	3,496,948,000
10/01/2018	16,950	0.15 ▲	0.88	16,800	17,050	16,850	225,690	3,825,445,500
09/01/2018	16,800	0.15 ▲	0.89	16,650	16,900	16,600	205,740	3,456,432,000
08/01/2018	16,650	0.05 ▲	0.30	16,600	16,650	16,400	223,870	3,727,435,500
06/01/2018	16,600	0.10 ▲	0.60	16,500	16,650	16,450	115,790	1,922,114,000
05/01/2018	16,600	0.10 ▲	0.60	16,500	16,650	16,450	115,790	1,922,114,000
04/01/2018	16,500	-0.10 ▼	-0.61	16,600	16,600	16,450	132,250	2,182,125,000
03/01/2018	16,600	0.10 ▲	0.60	16,500	16,700	16,500	143,960	2,389,736,000
02/01/2018	16,500	0.15 ▲	0.91	16,350	16,500	16,350	150,560	2,484,240,000
01/01/2018	16,350	-0.05 ▼	-0.31	16,350	16,400	16,300	112,510	1,839,538,500
29/12/2017	16,350	-0.05 ▼	-0.31	16,350	16,400	16,300	112,510	1,839,538,500
28/12/2017	16,350	-0.05 ▼	-0.31	16,400	16,400	16,200	107,040	1,750,104,000
27/12/2017	16,400	-0.20 ▼	-1.22	16,600	16,650	16,350	120,350	1,973,740,000
26/12/2017	16,600	-0.10 ▼	-0.60	16,700	16,800	16,600	128,360	2,130,776,000
25/12/2017	16,700	-0.10 ▼	-0.60	16,800	16,800	16,450	147,290	2,459,743,000
23/12/2017	16,800	0.15 ▲	0.89	16,650	16,850	16,600	173,810	2,920,008,000
22/12/2017	16,800	0.15 ▲	0.89	16,650	16,850	16,600	173,810	2,920,008,000
21/12/2017	16,650	0.05 ▲	0.30	16,600	16,750	16,500	164,800	2,743,920,000
20/12/2017	16,600	0.15 ▲	0.90	16,450	16,650	16,350	175,840	2,918,944,000
19/12/2017	16,550	0.05 ▲	0.30	16,500	16,550	16,450	14,400	238,320,000
18/12/2017	16,400	0.05 ▲	0.30	16,350	16,400	16,300	19,600	321,440,000
15/12/2017	16,150	-0.10 ▼	-0.62	16,200	16,200	16,100	23,930	386,469,500
14/12/2017	15,950	-0.25 ▼	-1.57	16,200	16,100	15,950	20,690	330,005,500
13/12/2017	16,200	0.00 ■■	0.00	16,300	16,300	16,000	163,780	2,653,236,000
12/12/2017	16,200	0.10 ▲	0.62	16,000	16,200	15,800	214,610	3,476,682,000
11/12/2017	16,100	-0.10 ▼	-0.62	16,100	16,200	15,950	168,110	2,706,571,000
08/12/2017	16,200	-0.10 ▼	-0.61	16,150	16,350	16,100	212,110	3,436,182,000
07/12/2017	16,300	-0.20 ▼	-1.21	16,350	16,500	16,200	207,410	3,380,783,000
06/12/2017	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	214,810	3,544,365,000
05/12/2017	16,800	0.15 ▲	0.90	16,800	17,000	16,600	207,460	3,485,328,000
04/12/2017	16,650	0.25 ▲	1.52	16,500	16,750	16,450	212,550	3,538,957,500
01/12/2017	16,400	0.30 ▲	1.86	16,200	16,500	16,150	225,900	3,704,760,000
30/11/2017	16,100	0.45 ▲	2.88	15,600	16,100	15,550	238,490	3,839,689,000
29/11/2017	15,650	-0.10 ▼	-0.63	15,750	15,800	15,600	205,660	3,218,579,000
28/11/2017	15,750	-0.10 ▼	-0.63	15,800	15,900	15,700	183,460	2,889,495,000
27/11/2017	15,850	0.05 ▲	0.32	15,750	16,050	15,650	207,590	3,290,301,500
24/11/2017	15,800	0.15 ▲	0.96	15,950	16,000	15,700	223,590	3,532,722,000
23/11/2017	15,650	0.35 ▲	2.29	15,400	15,650	15,400	190,290	2,978,038,500
22/11/2017	15,300	0.40 ▲	2.68	14,900	15,300	14,900	210,530	3,221,109,000
21/11/2017	14,900	0.00 ■■	0.00	14,800	14,950	14,750	143,480	2,137,852,000
20/11/2017	14,900	0.10 ▲	0.68	14,750	14,950	14,700	136,160	2,028,784,000
17/11/2017	14,800	0.00 ■■	0.00	14,800	14,950	14,800	128,960	1,908,608,000
16/11/2017	14,800	0.05 ▲	0.34	14,750	14,900	14,750	110,710	1,638,508,000
15/11/2017	14,750	0.00 ■■	0.00	14,700	14,800	14,600	130,600	1,926,350,000
14/11/2017	14,750	0.00 ■■	0.00	14,700	14,800	14,600	121,480	1,791,830,000
13/11/2017	14,750	-0.20 ▼	-1.34	14,850	14,950	14,700	105,630	1,558,042,500
10/11/2017	14,950	0.05 ▲	0.34	14,900	15,000	14,850	121,150	1,811,192,500
09/11/2017	14,900	0.10 ▲	0.68	14,800	15,100	14,800	136,520	2,034,148,000
08/11/2017	14,800	0.00 ■■	0.00	14,700	14,900	14,600	127,920	1,893,216,000
07/11/2017	14,800	-0.20 ▼	-1.33	15,000	15,050	14,800	128,000	1,894,400,000
06/11/2017	15,000	0.40 ▲	2.74	14,800	15,150	14,700	136,880	2,053,200,000
03/11/2017	14,600	0.20 ▲	1.39	14,300	14,600	14,200	139,430	2,035,678,000
02/11/2017	14,400	-0.10 ▼	-0.69	14,500	14,700	14,400	170,900	2,460,960,000
01/11/2017	14,500	0.10 ▲	0.69	14,300	14,600	14,300	136,640	1,981,280,000
31/10/2017	14,400	-0.20 ▼	-1.37	14,400	14,600	14,250	122,310	1,761,264,000
30/10/2017	14,600	0.00 ■■	0.00	14,500	14,650	14,350	121,890	1,779,594,000
27/10/2017	14,600	0.05 ▲	0.34	14,400	14,700	14,200	171,730	2,507,258,000
26/10/2017	14,550	0.05 ▲	0.34	14,500	14,750	14,400	130,260	1,895,283,000
25/10/2017	14,500	0.40 ▲	2.84	14,200	14,750	14,200	173,330	2,513,285,000
24/10/2017	14,100	0.15 ▲	1.08	13,900	14,100	13,850	118,650	1,672,965,000
23/10/2017	13,950	0.05 ▲	0.36	13,900	14,000	13,800	91,060	1,270,287,000
20/10/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,800	98,620	1,370,818,000
19/10/2017	13,900	0.10 ▲	0.72	13,800	13,950	13,700	115,680	1,607,952,000
18/10/2017	13,800	-0.05 ▼	-0.36	13,750	13,850	13,600	127,810	1,763,778,000
17/10/2017	13,850	0.00 ■■	0.00	13,800	13,950	13,750	146,410	2,027,778,500
16/10/2017	13,850	-0.05 ▼	-0.36	13,900	14,000	13,800	132,530	1,835,540,500
13/10/2017	13,900	0.10 ▲	0.72	13,800	13,900	13,700	119,370	1,659,243,000
12/10/2017	13,800	0.05 ▲	0.36	13,700	13,800	13,700	134,540	1,856,652,000
11/10/2017	13,750	0.05 ▲	0.36	13,700	13,800	13,650	119,460	1,642,575,000
10/10/2017	13,700	0.05 ▲	0.37	13,650	13,750	13,600	123,780	1,695,786,000
09/10/2017	13,650	0.05 ▲	0.37	13,600	13,700	13,600	126,620	1,728,363,000
06/10/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,500	95,680	1,301,248,000
05/10/2017	13,700	0.10 ▲	0.74	13,600	13,700	13,550	102,730	1,407,401,000
04/10/2017	13,600	0.00 ■■	0.00	13,500	13,650	13,500	96,730	1,315,528,000
03/10/2017	13,600	0.00 ■■	0.00	13,650	13,700	13,550	100,010	1,360,136,000
02/10/2017	13,600	-0.20 ▼	-1.45	13,600	13,700	13,550	107,220	1,458,192,000
29/09/2017	13,800	0.20 ▲	1.47	13,600	13,800	13,600	94,000	1,297,200,000
28/09/2017	13,600	-0.10 ▼	-0.73	13,650	13,800	13,600	99,110	1,347,896,000
27/09/2017	13,700	-0.05 ▼	-0.36	13,550	13,750	13,500	93,560	1,281,772,000
26/09/2017	13,750	0.05 ▲	0.36	13,650	13,750	13,550	110,390	1,517,862,500
25/09/2017	13,700	-0.10 ▼	-0.72	13,600	13,800	13,550	102,250	1,400,825,000
22/09/2017	13,800	0.00 ■■	0.00	13,650	13,900	13,650	96,430	1,330,734,000
21/09/2017	13,800	0.05 ▲	0.36	13,750	13,900	13,650	110,450	1,524,210,000
20/09/2017	13,750	0.00 ■■	0.00	13,700	13,800	13,600	106,700	1,467,125,000
19/09/2017	13,750	0.05 ▲	0.36	13,650	13,800	13,600	107,900	1,483,625,000
18/09/2017	13,700	0.00 ■■	0.00	13,550	13,800	13,550	103,170	1,413,429,000
15/09/2017	13,700	-0.05 ▼	-0.36	13,600	13,800	13,500	102,210	1,400,277,000
14/09/2017	13,750	0.00 ■■	0.00	13,650	13,800	13,550	90,090	1,238,737,500
13/09/2017	13,750	0.05 ▲	0.36	13,600	13,750	13,500	89,120	1,225,400,000
12/09/2017	13,700	0.05 ▲	0.37	13,600	13,850	13,600	88,190	1,208,203,000
11/09/2017	13,650	0.15 ▲	1.11	13,500	13,700	13,500	104,330	1,424,104,500
08/09/2017	13,500	-0.35 ▼	-2.53	13,750	13,900	12,900	146,540	1,978,290,000
07/09/2017	13,850	0.00 ■■	0.00	13,850	13,950	13,800	91,200	1,263,120,000
06/09/2017	13,850	0.05 ▲	0.36	13,800	13,900	13,700	106,020	1,468,377,000
05/09/2017	13,800	-0.20 ▼	-1.43	13,800	13,850	13,750	116,640	1,609,632,000
01/09/2017	14,000	0.15 ▲	1.08	13,900	14,000	13,750	100,060	1,400,840,000
31/08/2017	13,850	0.00 ■■	0.00	13,850	13,950	13,800	112,520	1,558,402,000
30/08/2017	13,850	0.05 ▲	0.36	13,800	13,900	13,700	101,110	1,400,373,500
29/08/2017	13,800	-0.10 ▼	-0.72	13,750	13,900	13,750	114,720	1,583,136,000
28/08/2017	13,900	0.00 ■■	0.00	13,850	14,000	13,800	114,860	1,596,554,000
25/08/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,800	101,550	1,411,545,000
24/08/2017	13,900	0.00 ■■	0.00	13,800	13,900	13,750	103,320	1,436,148,000
23/08/2017	13,900	0.20 ▲	1.46	13,650	13,900	13,550	105,940	1,472,566,000
22/08/2017	13,700	-0.15 ▼	-1.08	13,750	13,900	13,700	103,560	1,418,772,000
21/08/2017	13,850	0.00 ■■	0.00	13,750	13,900	13,750	118,130	1,636,100,500
18/08/2017	13,850	0.10 ▲	0.73	13,650	13,850	13,600	112,280	1,555,078,000
17/08/2017	13,750	-0.05 ▼	-0.36	13,700	13,800	13,700	99,920	1,373,900,000
16/08/2017	13,800	0.05 ▲	0.36	13,700	13,850	13,600	110,850	1,529,730,000
15/08/2017	13,750	-0.10 ▼	-0.72	13,850	13,850	13,650	106,190	1,460,112,500
14/08/2017	13,850	-0.05 ▼	-0.36	13,700	13,950	13,650	113,600	1,573,360,000
11/08/2017	13,900	0.05 ▲	0.36	13,850	14,000	13,750	118,330	1,644,787,000
10/08/2017	13,850	0.05 ▲	0.36	13,700	13,950	13,700	103,440	1,432,644,000
09/08/2017	13,800	-0.10 ▼	-0.72	13,700	13,800	13,500	105,940	1,461,972,000
08/08/2017	13,900	0.00 ■■	0.00	13,800	13,900	13,750	86,990	1,209,161,000
07/08/2017	13,900	0.15 ▲	1.09	13,700	13,900	13,650	107,750	1,497,725,000
04/08/2017	13,750	0.00 ■■	0.00	13,600	13,750	13,550	102,350	1,407,312,500
03/08/2017	13,750	0.00 ■■	0.00	13,500	13,800	13,500	110,880	1,524,600,000
02/08/2017	13,750	-0.25 ▼	-1.79	13,950	13,950	13,750	109,650	1,507,687,500
01/08/2017	14,000	-0.15 ▼	-1.06	13,950	14,050	13,950	105,930	1,483,020,000
31/07/2017	14,150	0.20 ▲	1.43	13,950	14,700	13,850	153,380	2,170,327,000
28/07/2017	13,950	0.25 ▲	1.82	13,700	13,950	13,700	108,150	1,508,692,500
27/07/2017	13,700	-0.15 ▼	-1.08	13,850	13,850	13,700	131,150	1,796,755,000
26/07/2017	13,850	0.15 ▲	1.09	13,600	13,850	13,300	101,500	1,405,775,000
25/07/2017	13,700	0.40 ▲	3.01	13,300	13,750	13,200	135,820	1,860,734,000
24/07/2017	13,300	-0.35 ▼	-2.56	13,050	13,350	13,050	78,140	1,039,262,000
21/07/2017	13,650	0.10 ▲	0.74	13,550	13,650	13,300	78,820	1,075,893,000
20/07/2017	13,550	-0.20 ▼	-1.45	13,700	13,800	13,500	96,570	1,308,523,500
19/07/2017	13,750	0.20 ▲	1.48	13,550	13,750	13,300	129,460	1,780,075,000
18/07/2017	13,550	0.00 ■■	0.00	13,000	13,550	12,800	85,190	1,154,324,500
17/07/2017	13,550	-0.15 ▼	-1.09	13,500	13,550	13,200	107,930	1,462,451,500
14/07/2017	13,700	-0.25 ▼	-1.79	13,950	13,950	13,450	163,200	2,235,840,000
13/07/2017	13,950	0.15 ▲	1.09	13,100	13,950	13,100	149,000	2,078,550,000
12/07/2017	13,800	0.10 ▲	0.73	12,750	13,800	12,750	177,080	2,443,704,000
11/07/2017	13,700	-1.00 ▼	-6.80	13,700	13,800	13,700	135,340	1,854,158,000
10/07/2017	14,700	-1.10 ▼	-6.96	15,800	15,800	14,700	172,350	2,533,545,000
07/07/2017	15,800	0.95 ▲	6.40	15,850	15,850	15,800	260,810	4,120,798,000
06/07/2017	14,850	0.95 ▲	6.83	14,850	14,850	14,800	267,030	3,965,395,500
05/07/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	250,340	3,479,726,000
01/01/1970	1,790	0.00 ■■	0.00	1,790	0	0	0	0

(ĐVT: 1,000 VNĐ)