Lịch sử giao dịch TNI - 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 Tập Đoàn Thành Nam
Thanh Nam Group Joint Stock Company
Mã CK: TNI 2.23 ▼ -0.03 (-1.35%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://thanhnamgroup.com.vn

TNI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	2,230	-0.03 ▼	-1.35	2,260	2,260	2,230	1,840	4,103,200
21/11/2024	2,260	0.02 ▲	0.88	2,240	2,260	2,230	2,570	5,808,200
20/11/2024	2,240	0.01 ▲	0.45	2,230	2,270	2,220	12,250	27,440,000
19/11/2024	2,230	0.00 ■■	0.00	2,230	2,260	2,220	1,800	4,014,000
18/11/2024	2,230	-0.01 ▼	-0.45	2,240	2,250	2,220	6,300	14,049,000
15/11/2024	2,240	-0.02 ▼	-0.89	2,260	2,260	2,230	8,690	19,465,600
14/11/2024	2,260	-0.03 ▼	-1.33	2,290	2,280	2,260	8,370	18,916,200
13/11/2024	2,290	-0.01 ▼	-0.44	2,300	2,320	2,260	7,030	16,098,700
12/11/2024	2,300	0.00 ■■	0.00	2,300	2,320	2,290	9,250	21,275,000
11/11/2024	2,300	0.00 ■■	0.00	2,300	2,330	2,290	1,470	3,381,000
08/11/2024	2,300	-0.04 ▼	-1.74	2,340	2,340	2,290	11,510	26,473,000
07/11/2024	2,340	0.01 ▲	0.43	2,330	2,340	2,290	11,560	27,050,400
06/11/2024	2,330	0.02 ▲	0.86	2,310	2,340	2,290	5,970	13,910,100
05/11/2024	2,310	0.01 ▲	0.43	2,300	2,340	2,270	680	1,570,800
04/11/2024	2,300	0.03 ▲	1.30	2,270	2,350	2,280	6,380	14,674,000
01/11/2024	2,270	0.02 ▲	0.88	2,250	2,380	2,250	17,640	40,042,800
31/10/2024	2,250	-0.01 ▼	-0.44	2,260	2,270	2,230	14,260	32,085,000
30/10/2024	2,260	0.02 ▲	0.88	2,240	2,270	2,230	11,560	26,125,600
29/10/2024	2,240	0.01 ▲	0.45	2,230	2,270	2,230	8,100	18,144,000
28/10/2024	2,230	-0.01 ▼	-0.45	2,240	2,280	2,230	7,810	17,416,300
25/10/2024	2,240	-0.03 ▼	-1.34	2,270	2,290	2,240	9,230	20,675,200
24/10/2024	2,270	0.00 ■■	0.00	2,270	2,280	2,240	2,860	6,492,200
23/10/2024	2,270	0.01 ▲	0.44	2,260	2,270	2,230	6,010	13,642,700
22/10/2024	2,260	0.00 ■■	0.00	2,260	2,280	2,240	5,320	12,023,200
21/10/2024	2,260	0.01 ▲	0.44	2,250	2,300	2,240	5,650	12,769,000
18/10/2024	2,250	-0.01 ▼	-0.44	2,260	2,300	2,230	13,550	30,487,500
17/10/2024	2,260	-0.01 ▼	-0.44	2,270	2,280	2,230	4,250	9,605,000
16/10/2024	2,270	-0.01 ▼	-0.44	2,280	2,290	2,260	3,730	8,467,100
15/10/2024	2,280	-0.02 ▼	-0.88	2,300	2,300	2,250	10,270	23,415,600
14/10/2024	2,300	0.00 ■■	0.00	2,300	2,330	2,260	10,450	24,035,000
11/10/2024	2,300	-0.01 ▼	-0.43	2,310	2,330	2,280	10,810	24,863,000
10/10/2024	2,310	0.00 ■■	0.00	2,310	2,340	2,300	6,450	14,899,500
09/10/2024	2,310	0.01 ▲	0.43	2,300	2,350	2,300	4,870	11,249,700
08/10/2024	2,300	-0.01 ▼	-0.43	2,310	2,330	2,290	10,210	23,483,000
07/10/2024	2,310	0.00 ■■	0.00	2,310	2,360	2,310	4,950	11,434,500
04/10/2024	2,310	-0.03 ▼	-1.30	2,340	2,370	2,310	9,350	21,598,500
03/10/2024	2,340	-0.01 ▼	-0.43	2,350	2,380	2,340	8,910	20,849,400
02/10/2024	2,350	-0.02 ▼	-0.85	2,370	2,400	2,330	6,350	14,922,500
01/10/2024	2,370	0.03 ▲	1.27	2,340	2,400	2,340	13,980	33,132,600
30/09/2024	2,340	-0.04 ▼	-1.71	2,380	2,390	2,340	6,870	16,075,800
27/09/2024	2,380	0.03 ▲	1.26	2,350	2,420	2,340	56,260	133,898,800
26/09/2024	2,350	-0.02 ▼	-0.85	2,370	2,380	2,340	18,570	43,639,500
25/09/2024	2,370	0.02 ▲	0.84	2,350	2,390	2,340	16,830	39,887,100
24/09/2024	2,350	0.03 ▲	1.28	2,320	2,390	2,330	9,580	22,513,000
23/09/2024	2,320	-0.03 ▼	-1.29	2,350	2,350	2,320	6,890	15,984,800
20/09/2024	2,350	0.00 ■■	0.00	2,350	2,390	2,350	6,580	15,463,000
19/09/2024	2,350	0.04 ▲	1.70	2,310	2,420	2,320	14,810	34,803,500
18/09/2024	2,310	0.02 ▲	0.87	2,290	2,340	2,290	8,960	20,697,600
17/09/2024	2,290	-0.03 ▼	-1.31	2,320	2,330	2,280	5,300	12,137,000
16/09/2024	2,320	0.03 ▲	1.29	2,290	2,360	2,300	3,210	7,447,200
13/09/2024	2,290	0.01 ▲	0.44	2,280	2,350	2,290	5,290	12,114,100
12/09/2024	2,280	-0.04 ▼	-1.75	2,320	2,360	2,280	4,470	10,191,600
11/09/2024	2,320	-0.01 ▼	-0.43	2,330	2,350	2,300	6,290	14,592,800
10/09/2024	2,330	-0.01 ▼	-0.43	2,340	2,340	2,320	8,400	19,572,000
09/09/2024	2,340	-0.01 ▼	-0.43	2,350	2,350	2,330	6,280	14,695,200
06/09/2024	2,350	-0.02 ▼	-0.85	2,370	2,380	2,340	8,820	20,727,000
05/09/2024	2,370	-0.01 ▼	-0.42	2,380	2,410	2,340	10,020	23,747,400
04/09/2024	2,380	0.00 ■■	0.00	2,380	2,390	2,380	5,790	13,780,200
30/08/2024	2,380	-0.04 ▼	-1.68	2,420	2,420	2,380	6,850	16,303,000
29/08/2024	2,420	0.02 ▲	0.83	2,400	2,420	2,400	2,840	6,872,800
28/08/2024	2,400	-0.02 ▼	-0.83	2,420	2,420	2,400	13,250	31,800,000
27/08/2024	2,420	0.03 ▲	1.24	2,390	2,420	2,390	8,640	20,908,800
26/08/2024	2,390	0.00 ■■	0.00	2,390	2,410	2,390	8,960	21,414,400
23/08/2024	2,390	-0.01 ▼	-0.42	2,400	2,410	2,370	4,370	10,444,300
22/08/2024	2,400	0.00 ■■	0.00	2,400	2,410	2,380	4,070	9,768,000
21/08/2024	2,400	-0.02 ▼	-0.83	2,420	2,420	2,390	9,270	22,248,000
20/08/2024	2,420	0.01 ▲	0.41	2,410	2,430	2,400	12,490	30,225,800
19/08/2024	2,410	0.02 ▲	0.83	2,390	2,420	2,380	8,340	20,099,400
16/08/2024	2,390	0.02 ▲	0.84	2,370	2,410	2,270	11,940	28,536,600
15/08/2024	2,370	-0.02 ▼	-0.84	2,390	2,400	2,250	4,970	11,778,900
14/08/2024	2,390	0.00 ■■	0.00	2,390	2,400	2,380	7,180	17,160,200
13/08/2024	2,390	-0.02 ▼	-0.84	2,410	2,430	2,380	5,800	13,862,000
12/08/2024	2,410	0.01 ▲	0.41	2,400	2,410	2,390	2,500	6,025,000
09/08/2024	2,400	0.01 ▲	0.42	2,390	2,420	2,380	7,940	19,056,000
08/08/2024	2,390	0.01 ▲	0.42	2,380	2,450	2,350	9,060	21,653,400
07/08/2024	2,380	-0.02 ▼	-0.84	2,400	2,460	2,360	16,390	39,008,200
06/08/2024	2,400	0.06 ▲	2.50	2,340	2,420	2,330	3,240	7,776,000
05/08/2024	2,340	-0.11 ▼	-4.70	2,450	2,450	2,340	36,260	84,848,400
02/08/2024	2,450	-0.01 ▼	-0.41	2,460	2,500	2,390	14,890	36,480,500
01/08/2024	2,460	-0.04 ▼	-1.63	2,500	2,580	2,450	8,340	20,516,400
31/07/2024	2,500	0.01 ▲	0.40	2,490	2,570	2,500	7,890	19,725,000
30/07/2024	2,490	0.01 ▲	0.40	2,480	2,490	2,460	5,480	13,645,200
29/07/2024	2,480	0.00 ■■	0.00	2,480	2,500	2,450	5,490	13,615,200
26/07/2024	2,480	0.00 ■■	0.00	2,480	2,500	2,450	2,060	5,108,800
25/07/2024	2,480	0.01 ▲	0.40	2,470	2,520	2,450	5,450	13,516,000
24/07/2024	2,470	0.02 ▲	0.81	2,450	2,480	2,410	7,800	19,266,000
23/07/2024	2,450	-0.05 ▼	-2.04	2,500	2,540	2,450	8,360	20,482,000
22/07/2024	2,500	0.00 ■■	0.00	2,500	2,540	2,460	11,900	29,750,000
19/07/2024	2,500	-0.04 ▼	-1.60	2,540	2,560	2,500	12,660	31,650,000
18/07/2024	2,540	-0.01 ▼	-0.39	2,550	2,570	2,540	10,390	26,390,600
17/07/2024	2,550	-0.05 ▼	-1.96	2,600	2,640	2,520	28,620	72,981,000
16/07/2024	2,600	-0.03 ▼	-1.15	2,630	2,650	2,600	10,280	26,728,000
15/07/2024	2,630	0.00 ■■	0.00	2,630	2,650	2,600	4,120	10,835,600
12/07/2024	2,630	0.01 ▲	0.38	2,620	2,650	2,580	6,880	18,094,400
11/07/2024	2,620	0.03 ▲	1.15	2,590	2,630	2,600	12,590	32,985,800
10/07/2024	2,590	-0.03 ▼	-1.16	2,620	2,620	2,540	15,470	40,067,300
09/07/2024	2,620	-0.03 ▼	-1.15	2,650	2,650	2,560	21,680	56,801,600
08/07/2024	2,650	-0.02 ▼	-0.75	2,670	2,670	2,610	10,480	27,772,000
05/07/2024	2,670	-0.03 ▼	-1.12	2,700	2,690	2,630	4,630	12,362,100
04/07/2024	2,700	0.06 ▲	2.22	2,640	2,710	2,630	20,480	55,296,000
03/07/2024	2,640	0.00 ■■	0.00	2,640	2,680	2,640	16,390	43,269,600
02/07/2024	2,640	0.00 ■■	0.00	2,640	2,690	2,620	10,320	27,244,800
01/07/2024	2,640	-0.03 ▼	-1.14	2,670	2,680	2,640	16,070	42,424,800
28/06/2024	2,670	-0.08 ▼	-3.00	2,750	2,780	2,620	13,970	37,299,900
27/06/2024	2,750	0.05 ▲	1.82	2,700	2,750	2,660	14,000	38,500,000
26/06/2024	2,700	0.04 ▲	1.48	2,660	2,710	2,610	22,740	61,398,000
25/06/2024	2,660	0.01 ▲	0.38	2,650	2,710	2,640	16,750	44,555,000
24/06/2024	2,650	0.00 ■■	0.00	2,650	2,720	2,610	30,640	81,196,000
21/06/2024	2,650	0.02 ▲	0.75	2,630	2,700	2,570	36,760	97,414,000
20/06/2024	2,630	0.03 ▲	1.14	2,600	2,640	2,560	20,880	54,914,400
19/06/2024	2,600	-0.03 ▼	-1.15	2,630	2,640	2,580	9,760	25,376,000
18/06/2024	2,630	-0.01 ▼	-0.38	2,640	2,680	2,600	8,650	22,749,500
17/06/2024	2,640	0.04 ▲	1.52	2,600	2,650	2,560	27,100	71,544,000
14/06/2024	2,600	-0.08 ▼	-3.08	2,680	2,730	2,600	21,280	55,328,000
13/06/2024	2,680	-0.02 ▼	-0.75	2,700	2,790	2,670	15,330	41,084,400
12/06/2024	2,700	-0.08 ▼	-2.96	2,780	2,820	2,590	45,920	123,984,000
11/06/2024	2,780	-0.13 ▼	-4.68	2,910	3,010	2,740	122,370	340,188,600
10/06/2024	2,910	0.19 ▲	6.53	2,720	2,910	2,810	149,040	433,706,400
07/06/2024	2,720	0.17 ▲	6.25	2,550	2,720	2,550	88,930	241,889,600
06/06/2024	2,550	0.02 ▲	0.78	2,530	2,620	2,540	16,720	42,636,000
05/06/2024	2,530	0.02 ▲	0.79	2,510	2,570	2,510	22,350	56,545,500
04/06/2024	2,510	-0.06 ▼	-2.39	2,570	2,630	2,510	47,560	119,375,600
03/06/2024	2,570	-0.02 ▼	-0.78	2,590	2,630	2,510	26,290	67,565,300
31/05/2024	2,590	0.01 ▲	0.39	2,580	2,680	2,580	32,230	83,475,700
30/05/2024	2,580	0.04 ▲	1.55	2,540	2,580	2,520	15,650	40,377,000
29/05/2024	2,540	0.01 ▲	0.39	2,530	2,560	2,460	41,310	104,927,400
28/05/2024	2,530	0.00 ■■	0.00	2,530	2,540	2,500	17,440	44,123,200
27/05/2024	2,530	0.02 ▲	0.79	2,510	2,560	2,480	13,540	34,256,200
24/05/2024	2,510	-0.07 ▼	-2.79	2,580	2,580	2,490	26,330	66,088,300
23/05/2024	2,580	0.08 ▲	3.10	2,500	2,580	2,500	47,610	122,833,800
22/05/2024	2,500	0.00 ■■	0.00	2,500	2,510	2,480	31,570	78,925,000
21/05/2024	2,500	0.00 ■■	0.00	2,500	2,530	2,480	12,830	32,075,000
20/05/2024	2,500	0.01 ▲	0.40	2,490	2,530	2,500	21,460	53,650,000
17/05/2024	2,490	-0.01 ▼	-0.40	2,500	2,510	2,460	16,840	41,931,600
16/05/2024	2,500	-0.02 ▼	-0.80	2,520	2,530	2,490	26,580	66,450,000
15/05/2024	2,520	0.00 ■■	0.00	2,520	2,520	2,470	24,340	61,336,800
14/05/2024	2,520	0.02 ▲	0.79	2,500	2,530	2,440	25,390	63,982,800
13/05/2024	2,500	-0.04 ▼	-1.60	2,540	2,590	2,440	44,540	111,350,000
10/05/2024	2,540	0.02 ▲	0.79	2,520	2,590	2,450	33,840,000	85,953,600,000
09/05/2024	2,520	0.16 ▲	6.35	2,360	2,520	2,350	50,500	127,260,000
08/05/2024	2,360	-0.01 ▼	-0.42	2,370	2,380	2,340	10,670	25,181,200
02/05/2024	2,370	-0.07 ▼	-2.95	2,440	2,430	2,270	25,570	60,600,900
26/04/2024	2,440	0.04 ▲	1.64	2,400	2,480	2,370	7,300	17,812,000
25/04/2024	2,400	-0.01 ▼	-0.42	2,410	2,480	2,390	8,290	19,896,000
24/04/2024	2,410	-0.11 ▼	-4.56	2,520	2,550	2,350	57,530	138,647,300
23/04/2024	2,520	-0.06 ▼	-2.38	2,580	2,620	2,520	14,870	37,472,400
22/04/2024	2,580	0.03 ▲	1.16	2,550	2,600	2,530	7,010	18,085,800
19/04/2024	2,550	0.00 ■■	0.00	2,550	2,560	2,500	13,320	33,966,000
17/04/2024	2,550	0.00 ■■	0.00	2,550	2,670	2,550	12,340	31,467,000
16/04/2024	2,550	-0.07 ▼	-2.75	2,620	2,630	2,530	15,020	38,301,000
15/04/2024	2,620	-0.10 ▼	-3.82	2,720	2,730	2,620	28,260	74,041,200
12/04/2024	2,720	0.03 ▲	1.10	2,690	2,720	2,670	12,770	34,734,400
11/04/2024	2,690	0.00 ■■	0.00	2,690	2,700	2,660	5,760	15,494,400
10/04/2024	2,690	-0.02 ▼	-0.74	2,710	2,720	2,680	8,170	21,977,300
09/04/2024	2,710	0.00 ■■	0.00	2,710	2,720	2,680	16,900	45,799,000
08/04/2024	2,710	0.01 ▲	0.37	2,700	2,750	2,690	5,680	15,392,800
05/04/2024	2,710	-0.02 ▼	-0.74	2,730	2,740	2,640	42,440	115,012,400
04/04/2024	2,730	-0.02 ▼	-0.73	2,750	2,750	2,700	23,080	63,008,400
03/04/2024	2,750	0.00 ■■	0.00	2,750	2,770	2,730	24,820	68,255,000
02/04/2024	2,750	-0.02 ▼	-0.73	2,770	2,800	2,750	13,060	35,915,000
01/04/2024	2,770	0.00 ■■	0.00	2,770	2,800	2,770	15,300	42,381,000
29/03/2024	2,770	-0.03 ▼	-1.08	2,800	2,800	2,770	6,030	16,703,100
28/03/2024	2,800	0.00 ■■	0.00	2,800	2,800	2,770	8,270	23,156,000
27/03/2024	2,800	0.00 ■■	0.00	2,800	2,810	2,780	10,080	28,224,000
26/03/2024	2,800	0.01 ▲	0.36	2,790	2,800	2,750	15,530	43,484,000
25/03/2024	2,790	0.00 ■■	0.00	2,790	2,810	2,780	12,060	33,647,400
22/03/2024	2,790	0.00 ■■	0.00	2,790	2,820	2,780	18,690	52,145,100
21/03/2024	2,790	0.01 ▲	0.36	2,780	2,820	2,770	20,660	57,641,400
20/03/2024	2,780	0.02 ▲	0.72	2,760	2,830	2,780	9,800	27,244,000
19/03/2024	2,760	-0.02 ▼	-0.72	2,780	2,810	2,750	14,050	38,778,000
18/03/2024	2,780	-0.03 ▼	-1.08	2,810	2,830	2,750	26,730	74,309,400
15/03/2024	2,810	0.00 ■■	0.00	2,810	2,810	2,780	11,160	31,359,600
14/03/2024	2,810	0.00 ■■	0.00	2,810	2,830	2,770	21,280	59,796,800
13/03/2024	2,810	0.01 ▲	0.36	2,800	2,840	2,780	9,100	25,571,000
12/03/2024	2,800	0.00 ■■	0.00	2,800	2,840	2,770	16,660	46,648,000
11/03/2024	2,800	-0.01 ▼	-0.36	2,810	2,840	2,800	16,450	46,060,000
08/03/2024	2,810	-0.05 ▼	-1.78	2,860	2,860	2,800	17,160	48,219,600
07/03/2024	2,860	0.15 ▲	5.24	2,710	2,880	2,810	33,700	96,382,000
06/03/2024	2,840	-0.04 ▼	-1.41	2,880	2,900	2,840	14,500	41,180,000
05/03/2024	2,880	0.04 ▲	1.39	2,840	2,890	2,830	20,180	58,118,400
04/03/2024	2,840	0.01 ▲	0.35	2,830	2,900	2,830	21,470	60,974,800
01/03/2024	2,830	0.05 ▲	1.77	2,780	2,940	2,830	27,430	77,626,900
29/02/2024	2,780	-0.04 ▼	-1.44	2,820	2,870	2,760	32,220	89,571,600
28/02/2024	2,820	0.00 ■■	0.00	2,820	2,830	2,800	21,550	60,771,000
27/02/2024	2,820	0.04 ▲	1.42	2,780	2,850	2,740	21,020	59,276,400
26/02/2024	2,780	-0.02 ▼	-0.72	2,800	2,840	2,720	53,850	149,703,000
23/02/2024	2,800	-0.10 ▼	-3.57	2,900	2,920	2,790	41,880	117,264,000
22/02/2024	2,900	0.03 ▲	1.03	2,870	3,000	2,870	57,480	166,692,000
21/02/2024	2,870	0.05 ▲	1.74	2,820	2,910	2,820	26,120	74,964,400
20/02/2024	2,820	0.08 ▲	2.84	2,740	2,920	2,740	64,880	182,961,600
19/02/2024	2,740	-0.01 ▼	-0.36	2,750	2,790	2,740	12,950	35,483,000
16/02/2024	2,750	0.02 ▲	0.73	2,730	2,760	2,710	7,460	20,515,000
15/02/2024	2,730	0.03 ▲	1.10	2,700	2,740	2,700	8,400	22,932,000
07/02/2024	2,700	-0.01 ▼	-0.37	2,710	2,730	2,680	14,280	38,556,000
06/02/2024	2,710	0.01 ▲	0.37	2,700	2,720	2,680	12,130	32,872,300
05/02/2024	2,700	-0.03 ▼	-1.11	2,730	2,750	2,700	13,050	35,235,000
02/02/2024	2,730	0.01 ▲	0.37	2,720	2,740	2,680	9,870	26,945,100
01/02/2024	2,720	0.01 ▲	0.37	2,710	2,760	2,710	6,320	17,190,400
31/01/2024	2,710	-0.03 ▼	-1.11	2,740	2,770	2,710	14,620	39,620,200
30/01/2024	2,740	0.01 ▲	0.36	2,730	2,770	2,710	12,980	35,565,200
29/01/2024	2,730	-0.08 ▼	-2.93	2,810	2,810	2,730	14,880	40,622,400
19/01/2024	2,690	0.01 ▲	0.37	2,680	2,700	2,670	10,290	27,680,100
18/01/2024	2,680	0.00 ■■	0.00	2,680	2,700	2,650	31,640	84,795,200
17/01/2024	2,680	-0.01 ▼	-0.37	2,690	2,690	2,660	11,260	30,176,800
16/01/2024	2,690	0.01 ▲	0.37	2,680	2,690	2,650	9,930	26,711,700
15/01/2024	2,680	0.00 ■■	0.00	2,680	2,700	2,660	6,940	18,599,200
12/01/2024	2,680	-0.05 ▼	-1.87	2,730	2,730	2,650	7,170	19,215,600
11/01/2024	2,730	0.03 ▲	1.10	2,700	2,730	2,690	8,390	22,904,700
10/01/2024	2,700	0.00 ■■	0.00	2,700	2,730	2,680	4,120	11,124,000
09/01/2024	2,700	-0.01 ▼	-0.37	2,710	2,710	2,670	13,640	36,828,000
08/01/2024	2,710	-0.03 ▼	-1.11	2,740	2,770	2,700	20,010	54,227,100
05/01/2024	2,740	0.01 ▲	0.36	2,730	2,800	2,710	23,460	64,280,400
04/01/2024	2,730	0.02 ▲	0.73	2,710	2,790	2,730	32,540	88,834,200
03/01/2024	2,710	0.02 ▲	0.74	2,690	2,800	2,690	44,550	120,730,500
02/01/2024	2,690	0.02 ▲	0.74	2,670	2,710	2,670	9,670	26,012,300
29/12/2023	2,670	-0.01 ▼	-0.37	2,680	2,700	2,660	25,840	68,992,800
28/12/2023	2,680	-0.02 ▼	-0.75	2,700	2,700	2,660	17,470	46,819,600
27/12/2023	2,700	0.00 ■■	0.00	2,700	2,720	2,690	9,600	25,920,000
26/12/2023	2,700	0.01 ▲	0.37	2,690	2,720	2,670	7,140	19,278,000
25/12/2023	2,690	0.01 ▲	0.37	2,680	2,700	2,650	9,350	25,151,500
22/12/2023	2,680	0.02 ▲	0.75	2,660	2,690	2,660	2,470	6,619,600
21/12/2023	2,660	0.00 ■■	0.00	2,660	2,700	2,640	13,460	35,803,600
20/12/2023	2,660	-0.03 ▼	-1.13	2,690	2,700	2,660	12,500	33,250,000
19/12/2023	2,690	0.00 ■■	0.00	2,690	2,710	2,670	6,870	18,480,300
18/12/2023	2,690	-0.01 ▼	-0.37	2,700	2,720	2,680	3,750	10,087,500
15/12/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,650	8,720	23,544,000
14/12/2023	2,700	0.00 ■■	0.00	2,700	2,710	2,670	5,740	15,498,000
13/12/2023	2,690	-0.01 ▼	-0.37	2,700	0	0	9,940	26,738,600
12/12/2023	2,700	0.00 ■■	0.00	2,700	2,720	2,670	12,930	34,911,000
11/12/2023	2,700	-0.05 ▼	-1.85	2,750	2,750	2,700	5,680	15,336,000
08/12/2023	2,750	0.01 ▲	0.36	2,740	2,820	2,740	11,360	31,240,000
07/12/2023	2,740	0.00 ■■	0.00	2,740	2,770	2,720	8,740	23,947,600
06/12/2023	2,740	0.03 ▲	1.09	2,710	2,750	2,700	6,320	17,316,800
05/12/2023	2,710	-0.06 ▼	-2.21	2,770	2,770	2,710	8,650	23,441,500
04/12/2023	2,770	0.03 ▲	1.08	2,740	2,790	2,700	7,770	21,522,900
01/12/2023	2,740	0.09 ▲	3.28	2,650	2,780	2,690	6,590	18,056,600
30/11/2023	2,730	0.08 ▲	2.93	2,650	2,780	2,690	21,700	59,241,000
29/11/2023	2,650	0.02 ▲	0.75	2,630	2,740	2,630	2,630	6,969,500
28/11/2023	2,630	-0.01 ▼	-0.38	2,640	2,680	2,620	4,750	12,492,500
27/11/2023	2,640	-0.05 ▼	-1.89	2,690	2,700	2,640	3,810	10,058,400
24/11/2023	2,690	-0.01 ▼	-0.37	2,700	2,700	2,630	8,630	23,214,700
23/11/2023	2,700	-0.03 ▼	-1.11	2,730	2,760	2,700	9,810	26,487,000
22/11/2023	2,730	-0.01 ▼	-0.37	2,740	2,750	2,620	11,820	32,268,600
21/11/2023	2,740	0.02 ▲	0.73	2,720	2,740	2,710	6,240	17,097,600
20/11/2023	2,720	-0.02 ▼	-0.74	2,740	2,730	2,640	7,780	21,161,600
17/11/2023	2,740	0.00 ■■	0.00	2,740	2,790	2,720	21,640	59,293,600
16/11/2023	2,740	0.01 ▲	0.36	2,730	2,750	2,710	7,940	21,755,600
15/11/2023	2,730	0.00 ■■	0.00	2,730	2,790	2,710	17,780	48,539,400
14/11/2023	2,730	0.01 ▲	0.37	2,720	2,750	2,690	16,410	44,799,300
13/11/2023	2,720	0.00 ■■	0.00	2,720	2,750	2,680	8,950	24,344,000
10/11/2023	2,720	-0.01 ▼	-0.37	2,730	2,730	2,680	11,140	30,300,800
09/11/2023	2,730	0.05 ▲	1.83	2,680	2,750	2,690	18,810	51,351,300
08/11/2023	2,680	0.05 ▲	1.87	2,630	2,700	2,590	21,130	56,628,400
07/11/2023	2,630	0.02 ▲	0.76	2,610	2,630	2,580	13,480	35,452,400
06/11/2023	2,610	0.03 ▲	1.15	2,580	2,640	2,570	16,990	44,343,900
03/11/2023	2,580	-0.04 ▼	-1.55	2,620	2,640	2,570	8,380	21,620,400
02/11/2023	2,620	0.12 ▲	4.58	2,500	2,620	2,500	10,420	27,300,400
01/11/2023	2,500	-0.01 ▼	-0.40	2,510	2,550	2,480	12,840	32,100,000
31/10/2023	2,510	-0.06 ▼	-2.39	2,570	2,560	2,480	13,630	34,211,300
30/10/2023	2,570	0.00 ■■	0.00	2,570	2,600	2,520	4,720	12,130,400
27/10/2023	2,570	0.00 ■■	0.00	2,570	2,620	2,540	14,990	38,524,300
26/10/2023	2,570	-0.17 ▼	-6.61	2,740	2,730	2,550	18,970	48,752,900
25/10/2023	2,740	0.02 ▲	0.73	2,720	2,780	2,670	7,880	21,591,200
24/10/2023	2,720	-0.01 ▼	-0.37	2,730	2,780	2,700	18,190	49,476,800
23/10/2023	2,730	0.01 ▲	0.37	2,720	2,850	2,720	8,650	23,614,500
20/10/2023	2,720	0.02 ▲	0.74	2,700	2,820	2,700	9,340	25,404,800
19/10/2023	2,700	-0.06 ▼	-2.22	2,760	2,800	2,700	19,190	51,813,000
18/10/2023	2,760	-0.07 ▼	-2.54	2,830	2,850	2,760	17,290	47,720,400
17/10/2023	2,830	0.01 ▲	0.35	2,820	2,860	2,820	7,580	21,451,400
16/10/2023	2,820	-0.05 ▼	-1.77	2,870	2,880	2,810	7,770	21,911,400
13/10/2023	2,870	-0.05 ▼	-1.74	2,920	2,910	2,820	8,270	23,734,900
12/10/2023	2,920	0.05 ▲	1.71	2,870	2,930	2,860	14,990	43,770,800
11/10/2023	2,870	0.02 ▲	0.70	2,850	2,900	2,820	6,750	19,372,500
10/10/2023	2,850	0.02 ▲	0.70	2,830	2,910	2,810	18,470	52,639,500
09/10/2023	2,830	-0.03 ▼	-1.06	2,860	2,870	2,800	15,270	43,214,100
06/10/2023	2,860	0.00 ■■	0.00	2,860	2,900	2,820	4,850	13,871,000
05/10/2023	2,860	-0.02 ▼	-0.70	2,880	2,940	2,830	8,320	23,795,200
04/10/2023	2,880	0.05 ▲	1.74	2,830	2,910	2,770	12,250	35,280,000
03/10/2023	2,830	-0.08 ▼	-2.83	2,910	2,910	2,830	10,790	30,535,700
02/10/2023	2,910	0.01 ▲	0.34	2,900	2,940	2,900	10,850	31,573,500
29/09/2023	2,900	0.00 ■■	0.00	2,900	2,940	2,860	23,570	68,353,000
28/09/2023	2,900	0.01 ▲	0.34	2,890	3,000	2,860	13,570	39,353,000
27/09/2023	2,890	0.00 ■■	0.00	2,890	2,950	2,810	15,780	45,604,200
26/09/2023	2,890	0.02 ▲	0.69	2,870	2,990	2,870	23,710	68,521,900
22/09/2023	3,080	-0.07 ▼	-2.27	3,150	3,150	3,030	25,430	78,324,400
21/09/2023	3,150	0.06 ▲	1.90	3,090	3,160	3,090	15,210	47,911,500
20/09/2023	3,090	0.04 ▲	1.29	3,050	3,100	3,010	16,550	51,139,500
19/09/2023	3,050	-0.03 ▼	-0.98	3,080	3,080	3,000	29,090	88,724,500
18/09/2023	3,080	-0.02 ▼	-0.65	3,100	3,150	3,050	25,360	78,108,800
15/09/2023	3,100	-0.05 ▼	-1.61	3,150	3,200	3,100	15,190	47,089,000
14/09/2023	3,150	-0.04 ▼	-1.27	3,190	3,200	3,100	32,470	102,280,500
13/09/2023	3,190	0.00 ■■	0.00	3,190	3,240	3,150	46,300	147,697,000
12/09/2023	3,190	-0.02 ▼	-0.63	3,210	3,270	3,170	26,420	84,279,800
11/09/2023	3,210	-0.08 ▼	-2.49	3,290	3,340	3,210	46,190	148,269,900
08/09/2023	3,290	0.00 ■■	0.00	3,290	3,360	3,290	25,530	83,993,700
07/09/2023	3,290	0.03 ▲	0.91	3,260	3,350	3,250	38,500	126,665,000
06/09/2023	3,260	-0.04 ▼	-1.23	3,300	3,370	3,250	35,780	116,642,800
05/09/2023	3,300	0.07 ▲	2.12	3,230	3,320	3,230	19,540	64,482,000
31/08/2023	3,230	-0.05 ▼	-1.55	3,280	3,290	3,230	31,510	101,777,300
30/08/2023	3,280	0.04 ▲	1.22	3,240	3,290	3,210	13,770	45,165,600
29/08/2023	3,240	-0.01 ▼	-0.31	3,250	3,300	3,220	31,420	101,800,800
28/08/2023	3,250	0.00 ■■	0.00	3,250	3,270	3,200	11,140	36,205,000
25/08/2023	3,250	0.01 ▲	0.31	3,240	3,300	3,200	29,540	96,005,000
24/08/2023	3,240	0.06 ▲	1.85	3,180	3,240	3,100	26,570	86,086,800
23/08/2023	3,180	0.00 ■■	0.00	3,180	3,270	3,150	11,190	35,584,200
22/08/2023	3,180	0.00 ■■	0.00	3,180	3,200	3,010	36,980	117,596,400
21/08/2023	3,180	-0.01 ▼	-0.31	3,190	3,190	3,100	39,060	124,210,800
18/08/2023	3,190	-0.24 ▼	-7.52	3,430	3,440	3,190	124,210	396,229,900
17/08/2023	3,430	-0.07 ▼	-2.04	3,500	3,540	3,430	36,390	124,817,700
16/08/2023	3,500	-0.03 ▼	-0.86	3,530	3,600	3,400	41,970	146,895,000
15/08/2023	3,530	0.03 ▲	0.85	3,500	3,580	3,500	37,870	133,681,100
14/08/2023	3,500	-0.01 ▼	-0.29	3,510	3,590	3,480	40,270	140,945,000
11/08/2023	3,510	-0.02 ▼	-0.57	3,530	3,650	3,410	54,780	192,277,800
10/08/2023	3,530	-0.17 ▼	-4.82	3,700	3,750	3,490	87,780	309,863,400
09/08/2023	3,700	0.12 ▲	3.24	3,580	3,800	3,600	123,350	456,395,000
08/08/2023	3,580	0.23 ▲	6.42	3,350	3,580	3,330	145,500	520,890,000
07/08/2023	3,350	0.02 ▲	0.60	3,330	3,380	3,300	58,320	195,372,000
04/08/2023	3,330	0.05 ▲	1.50	3,280	3,360	3,250	47,900	159,507,000
03/08/2023	3,280	-0.02 ▼	-0.61	3,300	3,390	3,280	53,600	175,808,000
02/08/2023	3,300	0.05 ▲	1.52	3,250	3,340	3,200	40,270	132,891,000
01/08/2023	3,250	-0.15 ▼	-4.62	3,400	3,480	3,250	67,670	219,927,500
31/07/2023	3,400	0.12 ▲	3.53	3,280	3,400	3,300	124,910	424,694,000
28/07/2023	3,280	0.08 ▲	2.44	3,200	3,300	3,200	91,150	298,972,000
27/07/2023	3,200	0.04 ▲	1.25	3,160	3,250	3,130	50,440	161,408,000
26/07/2023	3,160	-0.05 ▼	-1.58	3,210	3,240	3,160	28,230	89,206,800
25/07/2023	3,210	-0.05 ▼	-1.56	3,260	3,300	3,190	39,950	128,239,500
24/07/2023	3,260	0.11 ▲	3.37	3,150	3,340	3,160	73,150	238,469,000
21/07/2023	3,150	0.00 ■■	0.00	3,150	3,160	3,120	23,830	75,064,500
20/07/2023	3,150	0.03 ▲	0.95	3,120	3,170	3,110	15,910	50,116,500
19/07/2023	3,120	-0.04 ▼	-1.28	3,160	3,200	3,110	11,420	35,630,400
18/07/2023	3,160	-0.04 ▼	-1.27	3,200	3,200	3,150	14,650	46,294,000
17/07/2023	3,200	0.06 ▲	1.88	3,140	3,210	3,120	31,240	99,968,000
14/07/2023	3,140	-0.01 ▼	-0.32	3,150	3,170	3,080	26,450	83,053,000
13/07/2023	3,150	0.05 ▲	1.59	3,100	3,180	3,060	22,260	70,119,000
12/07/2023	3,100	-0.06 ▼	-1.94	3,160	3,200	3,060	34,830	107,973,000
11/07/2023	3,160	-0.05 ▼	-1.58	3,210	3,340	3,150	35,140	111,042,400
10/07/2023	3,210	0.21 ▲	6.54	3,000	3,210	3,000	79,580	255,451,800
07/07/2023	3,000	0.00 ■■	0.00	3,000	3,010	2,930	22,590	67,770,000
06/07/2023	3,000	-0.08 ▼	-2.67	3,080	3,060	2,970	36,590	109,770,000
05/07/2023	3,080	0.02 ▲	0.65	3,060	3,110	3,050	15,220	46,877,600
04/07/2023	3,060	0.01 ▲	0.33	3,050	3,090	3,020	27,230	83,323,800
03/07/2023	3,050	0.00 ■■	0.00	3,050	3,070	3,030	11,770	35,898,500
30/06/2023	3,050	0.02 ▲	0.66	3,030	3,070	3,020	15,730	47,976,500
29/06/2023	3,030	-0.07 ▼	-2.31	3,100	3,090	3,030	28,780	87,203,400
28/06/2023	3,100	-0.02 ▼	-0.65	3,120	3,130	3,070	16,740	51,894,000
27/06/2023	3,120	0.02 ▲	0.64	3,100	3,170	3,030	30,530	95,253,600
26/06/2023	3,100	-0.09 ▼	-2.90	3,190	3,220	3,080	29,320	90,892,000
23/06/2023	3,190	0.00 ■■	0.00	3,190	3,210	3,150	24,370	77,740,300
22/06/2023	3,190	0.00 ■■	0.00	3,190	3,280	3,160	17,750	56,622,500
21/06/2023	3,190	0.04 ▲	1.25	3,150	3,200	3,140	23,380	74,582,200
20/06/2023	3,150	0.08 ▲	2.54	3,070	3,150	3,010	28,190	88,798,500
19/06/2023	3,070	-0.08 ▼	-2.61	3,150	3,210	3,050	41,740	128,141,800
16/06/2023	3,150	-0.08 ▼	-2.54	3,230	3,300	3,150	45,630	143,734,500
15/06/2023	3,230	-0.03 ▼	-0.93	3,260	3,300	3,140	48,350	156,170,500
14/06/2023	3,260	-0.17 ▼	-5.21	3,430	3,520	3,260	97,270	317,100,200
13/06/2023	3,430	0.06 ▲	1.75	3,370	3,460	3,370	78,120	267,951,600
12/06/2023	3,370	0.08 ▲	2.37	3,290	3,380	3,240	50,300	169,511,000
09/06/2023	3,290	-0.01 ▼	-0.30	3,300	3,370	3,200	48,440	159,367,600
08/06/2023	3,300	-0.04 ▼	-1.21	3,340	3,480	3,300	73,860	243,738,000
07/06/2023	3,340	0.13 ▲	3.89	3,210	3,390	3,210	104,140	347,827,600
06/06/2023	3,210	0.09 ▲	2.80	3,120	3,250	3,080	51,270	164,576,700
05/06/2023	3,120	-0.08 ▼	-2.56	3,200	3,250	3,100	73,130	228,165,600
02/06/2023	3,200	-0.11 ▼	-3.44	3,310	3,430	3,150	82,990	265,568,000
01/06/2023	3,310	0.20 ▲	6.04	3,110	3,320	3,150	126,440	418,516,400
31/05/2023	3,110	0.05 ▲	1.61	3,060	3,150	3,050	89,960	279,775,600
30/05/2023	3,060	-0.08 ▼	-2.61	3,140	3,250	3,000	64,050	195,993,000
29/05/2023	3,140	0.20 ▲	6.37	2,940	3,140	2,980	108,600	341,004,000
26/05/2023	2,940	0.10 ▲	3.40	2,840	3,000	2,840	80,660	237,140,400
25/05/2023	2,840	-0.02 ▼	-0.70	2,860	2,860	2,820	11,150	31,666,000
24/05/2023	2,860	0.02 ▲	0.70	2,840	2,870	2,830	24,210	69,240,600
23/05/2023	2,840	-0.01 ▼	-0.35	2,850	2,890	2,800	40,370	114,650,800
22/05/2023	2,850	-0.02 ▼	-0.70	2,870	2,870	2,820	19,300	55,005,000
19/05/2023	2,870	-0.05 ▼	-1.74	2,920	2,920	2,820	24,600	70,602,000
18/05/2023	2,920	-0.02 ▼	-0.68	2,940	2,990	2,900	38,310	111,865,200
17/05/2023	2,940	0.08 ▲	2.72	2,860	2,950	2,840	44,170	129,859,800
16/05/2023	2,860	-0.01 ▼	-0.35	2,870	2,920	2,850	31,840	91,062,400
15/05/2023	2,870	0.03 ▲	1.05	2,840	2,950	2,860	76,880	220,645,600
12/05/2023	2,840	0.00 ■■	0.00	2,840	2,880	2,790	30,490	86,591,600
11/05/2023	2,840	0.02 ▲	0.70	2,820	2,900	2,800	30,320	86,108,800
10/05/2023	2,820	0.09 ▲	3.19	2,730	2,870	2,730	47,450	133,809,000
09/05/2023	2,730	0.02 ▲	0.73	2,710	2,740	2,710	11,460	31,285,800
08/05/2023	2,710	0.01 ▲	0.37	2,700	2,740	2,700	11,050	29,945,500
05/05/2023	2,700	0.00 ■■	0.00	2,700	2,710	2,670	10,020	27,054,000
04/05/2023	2,700	-0.01 ▼	-0.37	2,710	2,750	2,670	15,210	41,067,000
28/04/2023	2,710	-0.02 ▼	-0.74	2,730	2,760	2,700	15,480	41,950,800
27/04/2023	2,730	-0.01 ▼	-0.37	2,740	2,770	2,730	11,750	32,077,500
26/04/2023	2,740	0.02 ▲	0.73	2,720	2,760	2,700	8,450	23,153,000
25/04/2023	2,720	0.00 ■■	0.00	2,720	2,760	2,700	21,090	57,364,800
24/04/2023	2,720	0.01 ▲	0.37	2,710	2,770	2,700	7,860	21,379,200
21/04/2023	2,710	-0.03 ▼	-1.11	2,740	2,760	2,710	14,780	40,053,800
20/04/2023	2,740	0.02 ▲	0.73	2,720	2,770	2,680	18,790	51,484,600
19/04/2023	2,720	-0.02 ▼	-0.74	2,740	2,760	2,720	9,060	24,643,200
18/04/2023	2,740	-0.03 ▼	-1.09	2,770	2,810	2,740	13,850	37,949,000
17/04/2023	2,770	-0.03 ▼	-1.08	2,800	2,800	2,760	9,070	25,123,900
14/04/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,800	28,280	79,184,000
13/04/2023	2,800	0.01 ▲	0.36	2,790	2,850	2,760	12,520	35,056,000
12/04/2023	2,790	-0.05 ▼	-1.79	2,840	2,870	2,790	12,440	34,707,600
11/04/2023	2,840	-0.01 ▼	-0.35	2,850	2,850	2,770	15,930	45,241,200
10/04/2023	2,850	-0.03 ▼	-1.05	2,880	2,890	2,800	14,430	41,125,500
07/04/2023	2,880	0.00 ■■	0.00	2,880	2,900	2,800	13,320	38,361,600
06/04/2023	2,880	0.06 ▲	2.08	2,820	2,990	2,820	68,110	196,156,800
05/04/2023	2,820	0.03 ▲	1.06	2,790	2,830	2,740	32,760	92,383,200
04/04/2023	2,790	-0.01 ▼	-0.36	2,800	2,850	2,780	29,310	81,774,900
03/04/2023	2,800	0.09 ▲	3.21	2,710	2,800	2,720	28,490	79,772,000
31/03/2023	2,710	-0.01 ▼	-0.37	2,720	2,720	2,680	14,780	40,053,800
30/03/2023	2,720	0.01 ▲	0.37	2,710	2,750	2,690	27,250	74,120,000
29/03/2023	2,710	0.00 ■■	0.00	2,710	2,720	2,640	46,270	125,391,700
28/03/2023	2,710	0.04 ▲	1.48	2,670	2,720	2,660	27,590	74,768,900
24/03/2023	2,710	-0.12 ▼	-4.43	2,830	2,770	2,710	7,920	21,463,200
22/03/2023	2,750	0.00 ■■	0.00	2,750	2,780	2,700	10,000	27,500,000
21/03/2023	2,750	0.03 ▲	1.09	2,720	2,780	2,700	8,740	24,035,000
20/03/2023	2,720	-0.04 ▼	-1.47	2,760	2,790	2,720	6,350	17,272,000
17/03/2023	2,760	-0.01 ▼	-0.36	2,770	2,800	2,750	5,580	15,400,800
16/03/2023	2,770	-0.05 ▼	-1.81	2,820	2,800	2,750	3,150	8,725,500
15/03/2023	2,820	0.07 ▲	2.48	2,750	2,850	2,760	5,100	14,382,000
14/03/2023	2,750	-0.05 ▼	-1.82	2,800	2,810	2,710	14,550	40,012,500
13/03/2023	2,800	-0.04 ▼	-1.43	2,840	2,820	2,740	24,330	68,124,000
10/03/2023	2,840	-0.02 ▼	-0.70	2,860	2,880	2,820	8,670	24,622,800
09/03/2023	2,860	0.05 ▲	1.75	2,810	2,860	2,810	10,750	30,745,000
08/03/2023	2,810	-0.02 ▼	-0.71	2,830	2,850	2,810	10,700	30,067,000
07/03/2023	2,830	-0.01 ▼	-0.35	2,840	2,860	2,820	7,090	20,064,700
06/03/2023	2,840	0.00 ■■	0.00	2,840	2,880	2,820	12,380	35,159,200
03/03/2023	2,840	-0.06 ▼	-2.11	2,900	2,990	2,830	5,560	15,790,400
02/03/2023	2,900	0.02 ▲	0.69	2,880	2,950	2,820	11,170	32,393,000
01/03/2023	2,880	0.02 ▲	0.69	2,860	2,880	2,800	8,620	24,825,600
28/02/2023	2,860	0.00 ■■	0.00	2,860	2,900	2,770	8,070	23,080,200
27/02/2023	2,860	-0.04 ▼	-1.40	2,900	2,890	2,730	9,130	26,111,800
24/02/2023	2,900	-0.03 ▼	-1.03	2,930	2,950	2,880	13,820	40,078,000
23/02/2023	2,930	-0.01 ▼	-0.34	2,940	2,940	2,820	19,260	56,431,800
22/02/2023	2,940	-0.07 ▼	-2.38	3,010	3,010	2,930	12,040	35,397,600
21/02/2023	3,010	-0.04 ▼	-1.33	3,050	3,100	2,970	15,130	45,541,300
20/02/2023	3,050	0.11 ▲	3.61	2,940	3,050	2,910	36,100	110,105,000
17/02/2023	2,940	-0.01 ▼	-0.34	2,950	2,950	2,880	9,390	27,606,600
16/02/2023	2,950	0.01 ▲	0.34	2,940	2,950	2,860	15,250	44,987,500
15/02/2023	2,940	0.03 ▲	1.02	2,910	2,960	2,840	26,900	79,086,000
14/02/2023	2,910	0.02 ▲	0.69	2,890	2,980	2,700	21,950	63,874,500
13/02/2023	2,890	-0.12 ▼	-4.15	3,010	3,010	2,860	30,720	88,780,800
10/02/2023	3,010	0.00 ■■	0.00	3,010	3,080	3,000	13,610	40,966,100
09/02/2023	3,010	-0.07 ▼	-2.33	3,080	3,100	3,010	8,550	25,735,500
08/02/2023	3,080	0.00 ■■	0.00	3,080	3,100	3,010	16,420	50,573,600
07/02/2023	3,080	-0.01 ▼	-0.32	3,090	3,120	3,030	14,020	43,181,600
06/02/2023	3,090	-0.01 ▼	-0.32	3,100	3,140	3,040	16,840	52,035,600
03/02/2023	3,100	0.02 ▲	0.65	3,080	3,130	3,040	19,990	61,969,000
02/02/2023	3,080	-0.08 ▼	-2.60	3,160	3,150	3,080	25,910	79,802,800
01/02/2023	3,160	-0.02 ▼	-0.63	3,180	3,250	3,100	74,450	235,262,000
31/01/2023	3,180	-0.02 ▼	-0.63	3,200	3,260	3,100	28,720	91,329,600
30/01/2023	3,200	0.09 ▲	2.81	3,110	3,250	3,100	35,720	114,304,000
27/01/2023	3,110	0.01 ▲	0.32	3,100	3,150	3,000	34,020	105,802,200
19/01/2023	3,100	0.00 ■■	0.00	3,100	3,150	3,060	19,010	58,931,000
18/01/2023	3,100	0.04 ▲	1.29	3,060	3,150	3,050	11,650	36,115,000
17/01/2023	3,060	0.00 ■■	0.00	3,060	3,100	3,030	26,060	79,743,600
16/01/2023	3,060	0.01 ▲	0.33	3,050	3,150	3,000	19,770	60,496,200
13/01/2023	3,050	-0.05 ▼	-1.64	3,100	3,160	3,030	20,930	63,836,500
12/01/2023	3,100	-0.06 ▼	-1.94	3,160	3,290	3,100	18,710	58,001,000
11/01/2023	3,160	0.00 ■■	0.00	3,160	3,260	3,130	6,070	19,181,200
10/01/2023	3,160	0.00 ■■	0.00	3,160	3,240	3,110	23,930	75,618,800
09/01/2023	3,160	0.04 ▲	1.27	3,120	3,230	3,150	5,540	17,506,400
06/01/2023	3,120	-0.13 ▼	-4.17	3,250	3,270	3,120	50,500	157,560,000
05/01/2023	3,250	-0.03 ▼	-0.92	3,280	3,280	3,110	8,590	27,917,500
04/01/2023	3,280	0.00 ■■	0.00	3,280	3,300	3,250	26,440	86,723,200
03/01/2023	3,280	0.10 ▲	3.05	3,180	3,280	3,000	15,610	51,200,800
30/12/2022	3,180	0.00 ■■	0.00	3,180	3,250	3,080	26,060	82,870,800
29/12/2022	3,180	-0.02 ▼	-0.63	3,200	3,200	3,050	11,220	35,679,600
28/12/2022	3,200	0.11 ▲	3.44	3,090	3,200	3,000	15,060	48,192,000
27/12/2022	3,090	0.20 ▲	6.47	2,890	3,090	2,860	18,250	56,392,500
26/12/2022	2,890	-0.14 ▼	-4.84	3,030	3,060	2,860	13,680	39,535,200
23/12/2022	3,030	-0.06 ▼	-1.98	3,090	3,190	3,010	12,310	37,299,300
22/12/2022	3,090	0.00 ■■	0.00	3,090	3,140	2,950	34,660	107,099,400
21/12/2022	3,090	-0.03 ▼	-0.97	3,120	3,200	2,980	20,550	63,499,500
20/12/2022	3,120	-0.22 ▼	-7.05	3,340	3,340	3,110	44,540	138,964,800
19/12/2022	3,340	0.00 ■■	0.00	3,340	3,470	3,330	52,270	174,581,800
15/12/2022	3,310	0.05 ▲	1.51	3,260	3,380	3,220	39,120	129,487,200
14/12/2022	3,260	0.06 ▲	1.84	3,200	3,300	3,180	31,480	102,624,800
13/12/2022	3,200	0.01 ▲	0.31	3,190	3,290	3,110	33,130	106,016,000
12/12/2022	3,190	-0.09 ▼	-2.82	3,280	3,360	3,180	34,850	111,171,500
09/12/2022	3,280	0.00 ■■	0.00	3,280	3,300	3,150	26,690	87,543,200
08/12/2022	3,280	0.17 ▲	5.18	3,110	3,320	3,120	33,520	109,945,600
07/12/2022	3,110	-0.13 ▼	-4.18	3,240	3,300	3,080	47,470	147,631,700
06/12/2022	3,240	-0.21 ▼	-6.48	3,450	3,470	3,230	73,770	239,014,800
05/12/2022	3,450	0.09 ▲	2.61	3,360	3,580	3,370	70,770	244,156,500
04/12/2022	3,360	0.01 ▲	0.30	3,350	3,400	3,170	37,720	126,739,200
02/12/2022	3,360	0.01 ▲	0.30	3,350	3,400	3,170	37,720	126,739,200
01/12/2022	3,350	0.12 ▲	3.58	3,230	3,450	3,260	146,800	491,780,000
30/11/2022	3,230	-0.05 ▼	-1.55	3,280	3,300	3,110	43,610	140,860,300
29/11/2022	3,280	0.03 ▲	0.91	3,250	3,400	3,030	104,300	342,104,000
28/11/2022	3,250	0.21 ▲	6.46	3,040	3,250	3,080	56,350	183,137,500
25/11/2022	3,040	0.19 ▲	6.25	2,850	3,040	2,880	43,980	133,699,200
24/11/2022	2,850	0.01 ▲	0.35	2,840	3,000	2,670	26,800	76,380,000
23/11/2022	2,840	-0.21 ▼	-7.39	3,050	3,200	2,840	30,320	86,108,800
22/11/2022	3,050	-0.15 ▼	-4.92	3,200	3,420	3,050	95,130	290,146,500
21/11/2022	3,200	0.14 ▲	4.38	3,060	3,270	3,010	46,050	147,360,000
18/11/2022	3,060	0.20 ▲	6.54	2,860	3,060	3,000	78,450	240,057,000
17/11/2022	2,860	0.18 ▲	6.29	2,680	2,860	2,860	4,280	12,240,800
16/11/2022	2,680	0.17 ▲	6.34	2,510	2,680	2,340	74,380	199,338,400
15/11/2022	2,510	-0.18 ▼	-7.17	2,690	2,520	2,510	19,310	48,468,100
14/11/2022	2,690	-0.20 ▼	-7.43	2,890	2,800	2,690	25,760	69,294,400
11/11/2022	2,890	-0.21 ▼	-7.27	3,100	3,190	2,890	60,330	174,353,700
10/11/2022	3,100	-0.23 ▼	-7.42	3,330	3,350	3,100	40,380	125,178,000
09/11/2022	3,330	-0.29 ▼	-8.71	3,620	3,590	3,300	31,460	104,761,800
08/11/2022	3,370	-0.25 ▼	-7.42	3,620	3,620	3,370	71,560	241,157,200
07/11/2022	3,620	-0.27 ▼	-7.46	3,890	4,150	3,620	95,720	346,506,400
04/11/2022	3,890	0.25 ▲	6.43	3,640	3,890	3,650	119,530	464,971,700
03/11/2022	3,640	0.23 ▲	6.32	3,410	3,640	3,410	165,760	603,366,400
02/11/2022	3,410	0.22 ▲	6.45	3,190	3,410	3,410	12,150	41,431,500
01/11/2022	3,190	0.20 ▲	6.27	2,990	3,190	3,190	8,320	26,540,800
31/10/2022	2,990	0.19 ▲	6.35	2,800	2,990	2,990	20,140	60,218,600
28/10/2022	2,800	0.04 ▲	1.43	2,760	2,900	2,720	21,320	59,696,000
27/10/2022	2,760	0.16 ▲	5.80	2,600	2,760	2,480	17,770	49,045,200
26/10/2022	2,600	-0.23 ▼	-8.85	2,830	2,730	2,470	20,740	53,924,000
25/10/2022	2,650	-0.18 ▼	-6.79	2,830	2,900	2,640	24,300	64,395,000
24/10/2022	2,830	-0.21 ▼	-7.42	3,040	3,200	2,830	43,500	123,105,000
21/10/2022	3,040	-0.22 ▼	-7.24	3,260	3,360	3,040	22,090	67,153,600
20/10/2022	3,260	-0.06 ▼	-1.84	3,320	3,350	3,250	6,500	21,190,000
19/10/2022	3,320	-0.01 ▼	-0.30	3,330	0	0	6,900	22,908,000
18/10/2022	3,330	0.00 ■■	0.00	3,330	3,410	3,310	10,370	34,532,100
17/10/2022	3,330	0.12 ▲	3.60	3,210	3,430	3,160	17,190	57,242,700
14/10/2022	3,210	0.00 ■■	0.00	3,210	3,300	3,210	13,510	43,367,100
13/10/2022	3,210	0.02 ▲	0.62	3,190	3,210	3,100	12,590	40,413,900
12/10/2022	3,190	0.04 ▲	1.25	3,150	3,250	2,970	18,970	60,514,300
11/10/2022	3,150	-0.23 ▼	-7.30	3,380	3,490	3,150	14,510	45,706,500
07/10/2022	3,360	-0.25 ▼	-7.44	3,610	3,600	3,360	40,310	135,441,600
06/10/2022	3,610	-0.14 ▼	-3.88	3,750	3,790	3,610	16,280	58,770,800
05/10/2022	3,750	0.10 ▲	2.67	3,650	3,900	3,700	14,650	54,937,500
04/10/2022	3,650	-0.04 ▼	-1.10	3,690	3,810	3,640	51,920	189,508,000
03/10/2022	3,690	-0.26 ▼	-7.05	3,950	3,950	3,680	38,580	142,360,200
02/10/2022	3,950	-0.05 ▼	-1.27	4,000	4,000	3,720	73,000	288,350,000
30/09/2022	3,950	-0.05 ▼	-1.27	4,000	4,000	3,720	73,000	288,350,000
29/09/2022	4,000	-0.08 ▼	-2.00	4,080	4,200	4,000	48,220	192,880,000
28/09/2022	4,080	0.04 ▲	0.98	4,040	4,320	3,900	100,540	410,203,200
27/09/2022	4,040	0.26 ▲	6.44	3,780	4,040	3,790	63,870	258,034,800
26/09/2022	3,780	-0.21 ▼	-5.56	3,990	3,990	3,750	30,730	116,159,400
25/09/2022	3,990	0.03 ▲	0.75	3,960	4,100	3,950	11,440	45,645,600
23/09/2022	3,990	0.03 ▲	0.75	3,960	4,100	3,950	11,440	45,645,600
22/09/2022	3,960	0.08 ▲	2.02	3,880	3,970	3,880	17,760	70,329,600
21/09/2022	3,880	0.01 ▲	0.26	3,870	3,940	3,840	27,380	106,234,400
20/09/2022	3,870	0.01 ▲	0.26	3,860	3,910	3,780	16,310	63,119,700
19/09/2022	3,860	-0.10 ▼	-2.59	3,960	3,950	3,760	28,040	108,234,400
16/09/2022	3,960	-0.09 ▼	-2.27	4,050	4,050	3,770	28,310	112,107,600
15/09/2022	4,050	-0.02 ▼	-0.49	4,070	4,100	4,000	17,660	71,523,000
14/09/2022	4,070	-0.03 ▼	-0.74	4,100	4,090	4,000	14,710	59,869,700
13/09/2022	4,100	-0.12 ▼	-2.93	4,220	4,250	4,010	17,310	70,971,000
12/09/2022	4,220	0.23 ▲	5.45	3,990	4,270	4,180	19,130	80,728,600
09/09/2022	4,200	0.21 ▲	5.00	3,990	4,200	3,960	40,270	169,134,000
08/09/2022	3,990	-0.03 ▼	-0.75	4,020	4,290	3,990	42,630	170,093,700
07/09/2022	4,020	-0.30 ▼	-7.46	4,320	4,320	4,020	36,450	146,529,000
06/09/2022	4,320	-0.08 ▼	-1.85	4,400	4,450	4,310	15,400	66,528,000
05/09/2022	4,400	0.04 ▲	0.91	4,360	4,450	4,310	17,930	78,892,000
04/09/2022	4,360	0.01 ▲	0.23	4,350	4,360	4,280	18,790	81,924,400
02/09/2022	4,360	0.01 ▲	0.23	4,350	4,360	4,280	18,790	81,924,400
01/09/2022	4,360	0.01 ▲	0.23	4,350	4,360	4,280	18,790	81,924,400
31/08/2022	4,360	0.01 ▲	0.23	4,350	4,360	4,280	18,790	81,924,400
30/08/2022	4,350	0.01 ▲	0.23	4,340	4,450	4,250	33,510	145,768,500
29/08/2022	4,340	-0.16 ▼	-3.69	4,500	4,480	4,270	43,900	190,526,000
28/08/2022	4,500	-0.12 ▼	-2.67	4,620	4,680	4,460	40,550	182,475,000
26/08/2022	4,500	-0.12 ▼	-2.67	4,620	4,680	4,460	40,550	182,475,000
25/08/2022	4,620	0.14 ▲	3.03	4,480	4,670	4,510	38,950	179,949,000
24/08/2022	4,480	0.02 ▲	0.45	4,460	4,580	4,440	45,420	203,481,600
23/08/2022	4,460	0.06 ▲	1.35	4,400	4,500	4,300	32,870	146,600,200
22/08/2022	4,400	-0.16 ▼	-3.64	4,560	4,550	4,350	48,460	213,224,000
21/08/2022	4,560	-0.04 ▼	-0.88	4,600	4,700	4,400	75,160	342,729,600
19/08/2022	4,560	-0.04 ▼	-0.88	4,600	4,700	4,400	75,160	342,729,600
18/08/2022	4,600	-0.25 ▼	-5.43	4,850	4,760	4,570	77,390	355,994,000
17/08/2022	4,850	-0.13 ▼	-2.68	4,980	5,310	4,810	159,580	773,963,000
16/08/2022	4,980	0.32 ▲	6.43	4,660	4,980	4,980	215,200	1,071,696,000
15/08/2022	4,660	0.30 ▲	6.44	4,360	4,660	4,400	60,020	279,693,200
12/08/2022	4,360	-0.01 ▼	-0.23	4,370	4,390	4,200	49,050	213,858,000
11/08/2022	4,370	-0.05 ▼	-1.14	4,420	4,600	4,370	85,970	375,688,900
10/08/2022	4,420	0.01 ▲	0.23	4,410	4,460	4,360	55,710	246,238,200
09/08/2022	4,410	0.01 ▲	0.23	4,400	4,470	4,380	58,250	256,882,500
08/08/2022	4,400	0.16 ▲	3.64	4,240	4,400	4,300	72,980	321,112,000
07/08/2022	4,240	-0.01 ▼	-0.24	4,250	4,250	4,160	44,140	187,153,600
05/08/2022	4,240	-0.01 ▼	-0.24	4,250	4,250	4,160	44,140	187,153,600
04/08/2022	4,250	0.00 ■■	0.00	4,250	4,350	4,220	43,000	182,750,000
03/08/2022	4,250	0.15 ▲	3.53	4,100	4,320	4,110	43,380	184,365,000
02/08/2022	4,100	0.09 ▲	2.20	4,010	4,100	4,000	39,210	160,761,000
01/08/2022	4,010	0.07 ▲	1.75	3,940	4,090	3,940	45,990	184,419,900
29/07/2022	3,940	-0.01 ▼	-0.25	3,950	4,040	3,930	22,430	88,374,200
28/07/2022	3,950	0.07 ▲	1.77	3,880	4,060	3,950	20,870	82,436,500
27/07/2022	3,880	-0.02 ▼	-0.52	3,900	3,900	3,630	30,210	117,214,800
26/07/2022	3,900	-0.17 ▼	-4.36	4,070	4,100	3,900	58,920	229,788,000
25/07/2022	4,070	-0.07 ▼	-1.72	4,140	4,150	4,010	22,650	92,185,500
24/07/2022	4,140	0.00 ■■	0.00	4,140	4,210	4,100	17,680	73,195,200
22/07/2022	4,140	0.00 ■■	0.00	4,140	4,210	4,100	17,680	73,195,200
21/07/2022	4,140	0.00 ■■	0.00	4,140	4,180	4,110	24,830	102,796,200
20/07/2022	4,140	0.01 ▲	0.24	4,130	4,250	4,130	56,470	233,785,800
19/07/2022	4,130	-0.10 ▼	-2.42	4,230	4,240	4,100	30,460	125,799,800
18/07/2022	4,230	-0.02 ▼	-0.47	4,250	4,480	4,220	63,260	267,589,800
17/07/2022	4,230	-0.02 ▼	-0.47	4,250	4,260	4,050	28,790	121,781,700
15/07/2022	4,230	-0.02 ▼	-0.47	4,250	4,260	4,050	28,790	121,781,700
14/07/2022	4,250	0.01 ▲	0.24	4,240	4,250	4,030	25,460	108,205,000
13/07/2022	4,240	-0.05 ▼	-1.18	4,290	4,350	4,220	21,160	89,718,400
12/07/2022	4,290	0.14 ▲	3.26	4,150	4,340	4,170	49,440	212,097,600
11/07/2022	4,150	0.27 ▲	6.51	3,880	4,150	3,850	95,400	395,910,000
10/07/2022	3,880	0.00 ■■	0.00	3,880	3,990	3,860	32,020	124,237,600
08/07/2022	3,880	0.00 ■■	0.00	3,880	3,990	3,860	32,020	124,237,600
07/07/2022	3,880	0.05 ▲	1.29	3,830	3,920	3,790	22,690	88,037,200
06/07/2022	3,830	-0.01 ▼	-0.26	3,840	3,890	3,650	11,070	42,398,100
05/07/2022	3,840	0.00 ■■	0.00	3,840	3,920	3,810	31,140	119,577,600
04/07/2022	3,840	0.02 ▲	0.52	3,820	3,900	3,820	19,960	76,646,400
03/07/2022	3,820	0.01 ▲	0.26	3,810	3,890	3,630	18,490	70,631,800
01/07/2022	3,820	0.01 ▲	0.26	3,810	3,890	3,630	18,490	70,631,800
30/06/2022	3,810	-0.03 ▼	-0.79	3,840	3,970	3,810	26,910	102,527,100
29/06/2022	3,840	0.00 ■■	0.00	3,840	3,880	3,610	42,540	163,353,600
28/06/2022	3,840	0.09 ▲	2.34	3,750	3,850	3,680	29,130	111,859,200
27/06/2022	3,750	0.09 ▲	2.40	3,660	3,900	3,650	19,070	71,512,500
24/06/2022	3,660	-0.05 ▼	-1.37	3,710	3,800	3,460	15,460	56,583,600
23/06/2022	3,710	0.24 ▲	6.47	3,470	3,710	3,480	47,600	176,596,000
22/06/2022	3,470	0.22 ▲	6.34	3,250	3,470	3,260	46,400	161,008,000
21/06/2022	3,250	-0.24 ▼	-7.38	3,490	3,470	3,250	55,950	181,837,500
20/06/2022	3,490	-0.26 ▼	-7.45	3,750	3,740	3,490	35,160	122,708,400
17/06/2022	3,750	-0.25 ▼	-6.67	4,000	4,000	3,720	47,320	177,450,000
16/06/2022	4,000	-0.05 ▼	-1.25	4,050	4,180	3,990	31,340	125,360,000
15/06/2022	4,050	-0.30 ▼	-7.41	4,350	4,490	4,050	47,920	194,076,000
14/06/2022	4,350	-0.14 ▼	-3.22	4,490	4,480	4,190	27,780	120,843,000
13/06/2022	4,490	-0.21 ▼	-4.68	4,700	4,640	4,380	83,200	373,568,000
12/06/2022	4,700	-0.17 ▼	-3.62	4,870	4,860	4,690	24,680	115,996,000
10/06/2022	4,700	-0.17 ▼	-3.62	4,870	4,860	4,690	24,680	115,996,000
09/06/2022	4,870	0.08 ▲	1.64	4,790	4,940	4,790	22,380	108,990,600
08/06/2022	4,790	0.16 ▲	3.34	4,630	4,900	4,640	26,170	125,354,300
07/06/2022	4,630	-0.20 ▼	-4.32	4,830	4,930	4,560	38,450	178,023,500
06/06/2022	4,830	-0.10 ▼	-2.07	4,930	4,980	4,800	28,930	139,731,900
05/06/2022	4,930	-0.07 ▼	-1.42	5,000	5,000	4,910	18,440	90,909,200
03/06/2022	4,930	-0.07 ▼	-1.42	5,000	5,000	4,910	18,440	90,909,200
02/06/2022	5,000	-0.12 ▼	-2.40	5,120	5,190	4,950	36,760	183,800,000
01/06/2022	5,120	-0.16 ▼	-3.13	5,280	5,310	5,080	17,340	88,780,800
31/05/2022	5,280	-0.03 ▼	-0.57	5,310	5,340	5,200	44,070	232,689,600
30/05/2022	5,310	0.29 ▲	5.46	5,020	5,320	5,030	56,600	300,546,000
29/05/2022	5,020	0.07 ▲	1.39	4,950	5,050	4,940	49,570	248,841,400
27/05/2022	5,020	0.07 ▲	1.39	4,950	5,050	4,940	49,570	248,841,400
26/05/2022	4,950	-0.13 ▼	-2.63	5,080	5,080	4,900	32,640	161,568,000
25/05/2022	5,080	0.09 ▲	1.77	4,990	5,090	4,910	30,190	153,365,200
24/05/2022	4,990	-0.01 ▼	-0.20	5,000	5,100	4,900	18,370	91,666,300
23/05/2022	5,000	-0.06 ▼	-1.20	5,060	5,130	5,000	22,970	114,850,000
22/05/2022	5,060	-0.03 ▼	-0.59	5,090	5,190	5,000	21,870	110,662,200
20/05/2022	5,060	-0.03 ▼	-0.59	5,090	5,190	5,000	21,870	110,662,200
19/05/2022	5,090	-0.04 ▼	-0.79	5,130	5,120	4,840	19,610	99,814,900
18/05/2022	5,130	-0.03 ▼	-0.58	5,160	5,390	5,000	38,880	199,454,400
17/05/2022	5,160	0.33 ▲	6.40	4,830	5,160	4,830	25,480	131,476,800
16/05/2022	4,830	0.25 ▲	5.18	4,580	4,900	4,600	50,140	242,176,200
13/05/2022	4,580	-0.32 ▼	-6.99	4,900	5,100	4,570	50,650	231,977,000
12/05/2022	4,900	-0.33 ▼	-6.73	5,230	5,280	4,900	28,460	139,454,000
11/05/2022	5,230	0.00 ■■	0.00	5,230	5,430	5,180	23,810	124,526,300
10/05/2022	5,230	0.25 ▲	4.78	4,980	5,240	4,700	36,990	193,457,700
09/05/2022	4,980	-0.37 ▼	-7.43	5,350	5,350	4,980	44,700	222,606,000
29/04/2022	5,940	0.21 ▲	3.54	5,730	5,950	5,700	54,060	321,116,400
28/04/2022	5,730	0.24 ▲	4.19	5,490	5,870	5,600	100,290	574,661,700
27/04/2022	5,490	0.35 ▲	6.38	5,140	5,490	5,100	71,470	392,370,300
26/04/2022	5,140	0.33 ▲	6.42	4,810	5,140	4,690	67,090	344,842,600
25/04/2022	4,810	-0.32 ▼	-6.65	5,130	5,390	4,790	70,770	340,403,700
23/04/2022	5,130	0.03 ▲	0.58	5,100	5,440	4,750	85,760	439,948,800
22/04/2022	5,130	0.03 ▲	0.58	5,100	5,440	4,750	85,760	439,948,800
21/04/2022	5,100	-0.38 ▼	-7.45	5,480	5,100	5,100	39,690	202,419,000
20/04/2022	5,480	-0.41 ▼	-7.48	5,890	5,600	5,480	117,730	645,160,400
19/04/2022	5,890	-0.44 ▼	-7.47	6,330	6,310	5,890	128,080	754,391,200
18/04/2022	6,330	-0.47 ▼	-7.42	6,800	6,800	6,330	134,810	853,347,300
16/04/2022	6,800	-0.28 ▼	-4.12	7,080	7,000	6,800	54,440	370,192,000
15/04/2022	6,800	-0.28 ▼	-4.12	7,080	7,000	6,800	54,440	370,192,000
14/04/2022	7,080	-0.22 ▼	-3.11	7,300	7,380	7,060	41,130	291,200,400
13/04/2022	7,300	0.32 ▲	4.38	6,980	7,300	6,710	104,870	765,551,000
12/04/2022	6,980	-0.52 ▼	-7.45	7,500	7,600	6,980	133,040	928,619,200
08/04/2022	7,500	-0.26 ▼	-3.47	7,760	7,890	7,500	82,860	621,450,000
07/04/2022	7,760	-0.10 ▼	-1.29	7,860	8,000	7,730	75,860	588,673,600
06/04/2022	7,860	-0.29 ▼	-3.69	8,150	8,150	7,830	119,930	942,649,800
05/04/2022	8,150	0.00 ■■	0.00	8,150	8,200	8,100	74,550	607,582,500
04/04/2022	8,150	-0.15 ▼	-1.84	8,300	8,410	8,150	117,520	957,788,000
01/04/2022	8,300	0.09 ▲	1.08	8,210	8,500	7,640	166,570	1,382,531,000
31/03/2022	8,210	-0.39 ▼	-4.75	8,600	8,780	8,050	148,270	1,217,296,700
30/03/2022	8,600	-0.31 ▼	-3.60	8,910	9,280	8,290	309,010	2,657,486,000
29/03/2022	8,910	0.17 ▲	1.91	8,740	8,990	8,750	158,420	1,411,522,200
28/03/2022	8,740	-0.46 ▼	-5.26	9,200	9,100	8,600	225,520	1,971,044,800
25/03/2022	9,200	0.40 ▲	4.35	8,800	9,360	8,700	347,410	3,196,172,000
24/03/2022	8,800	0.05 ▲	0.57	8,750	8,900	8,600	167,060	1,470,128,000
23/03/2022	8,750	-0.04 ▼	-0.46	8,790	8,970	8,730	113,340	991,725,000
22/03/2022	8,790	0.05 ▲	0.57	8,740	8,990	8,740	186,480	1,639,159,200
21/03/2022	8,740	0.10 ▲	1.14	8,640	8,900	8,500	122,230	1,068,290,200
18/03/2022	8,640	-0.06 ▼	-0.69	8,700	9,100	8,600	151,690	1,310,601,600
17/03/2022	8,700	0.03 ▲	0.34	8,670	8,770	8,470	109,920	956,304,000
16/03/2022	8,670	0.42 ▲	4.84	8,250	8,770	8,250	86,930	753,683,100
15/03/2022	8,250	-0.14 ▼	-1.70	8,390	8,450	8,010	151,010	1,245,832,500
14/03/2022	8,390	-0.62 ▼	-7.39	9,010	8,920	8,380	198,230	1,663,149,700
11/03/2022	9,010	-0.23 ▼	-2.55	9,240	9,660	9,000	416,370	3,751,493,700
10/03/2022	9,240	0.35 ▲	3.79	8,890	9,400	8,870	307,600	2,842,224,000
09/03/2022	8,890	-0.01 ▼	-0.11	8,900	9,200	8,600	173,430	1,541,792,700
08/03/2022	8,900	0.19 ▲	2.13	8,710	9,310	8,200	400,490	3,564,361,000
07/03/2022	8,710	0.11 ▲	1.26	8,600	8,900	8,340	126,980	1,105,995,800
06/03/2022	8,600	0.26 ▲	3.02	8,340	8,920	8,500	244,430	2,102,098,000
04/03/2022	8,600	0.26 ▲	3.02	8,340	8,920	8,500	244,430	2,102,098,000
03/03/2022	8,340	0.54 ▲	6.47	7,800	8,340	7,790	335,150	2,795,151,000
02/03/2022	7,800	-0.15 ▼	-1.92	7,950	8,000	7,720	60,420	471,276,000
01/03/2022	7,950	0.10 ▲	1.26	7,850	8,090	7,900	117,660	935,397,000
28/02/2022	7,850	0.28 ▲	3.57	7,570	8,000	7,310	76,610	601,388,500
27/02/2022	7,570	0.07 ▲	0.92	7,500	7,700	7,500	45,250	342,542,500
25/02/2022	7,570	0.07 ▲	0.92	7,500	7,700	7,500	45,250	342,542,500
24/02/2022	7,500	-0.34 ▼	-4.53	7,840	7,860	7,320	99,240	744,300,000
23/02/2022	7,840	0.08 ▲	1.02	7,760	7,990	7,730	57,220	448,604,800
22/02/2022	7,760	-0.14 ▼	-1.80	7,900	8,000	7,690	82,930	643,536,800
21/02/2022	7,900	0.15 ▲	1.90	7,750	8,100	7,660	108,760	859,204,000
20/02/2022	7,750	0.00 ■■	0.00	7,750	7,850	7,650	86,170	667,817,500
18/02/2022	7,750	0.00 ■■	0.00	7,750	7,850	7,650	86,170	667,817,500
17/02/2022	7,750	0.07 ▲	0.90	7,680	7,940	7,700	52,860	409,665,000
16/02/2022	7,680	0.29 ▲	3.78	7,390	7,800	7,400	48,380	371,558,400
15/02/2022	7,390	-0.11 ▼	-1.49	7,500	7,480	7,230	62,390	461,062,100
14/02/2022	7,500	-0.47 ▼	-6.27	7,970	7,950	7,420	173,600	1,302,000,000
11/02/2022	7,970	-0.13 ▼	-1.63	8,100	8,100	7,900	52,400	417,628,000
10/02/2022	8,100	0.00 ■■	0.00	8,100	8,200	8,060	44,250	358,425,000
09/02/2022	8,100	-0.10 ▼	-1.23	8,200	8,290	7,990	58,050	470,205,000
08/02/2022	8,200	0.19 ▲	2.32	8,010	8,370	8,010	63,280	518,896,000
07/02/2022	8,010	0.52 ▲	6.49	7,490	8,010	7,530	52,030	416,760,300
31/01/2022	7,490	0.19 ▲	2.54	7,300	7,500	7,200	46,740	350,082,600
28/01/2022	7,490	0.19 ▲	2.54	7,300	7,500	7,200	46,740	350,082,600
27/01/2022	7,300	-0.38 ▼	-5.21	7,680	7,680	7,200	44,760	326,748,000
26/01/2022	7,680	-0.05 ▼	-0.65	7,730	7,700	7,440	85,970	660,249,600
25/01/2022	7,730	0.21 ▲	2.72	7,520	7,790	7,320	68,160	526,876,800
24/01/2022	7,520	-0.34 ▼	-4.52	7,860	8,100	7,520	178,050	1,338,936,000
21/01/2022	7,860	0.51 ▲	6.49	7,350	7,860	7,780	71,940	565,448,400
20/01/2022	7,350	0.48 ▲	6.53	6,870	7,350	6,600	52,530	386,095,500
19/01/2022	7,000	-0.38 ▼	-5.43	7,380	7,500	6,900	101,590	711,130,000
18/01/2022	7,530	-0.40 ▼	-5.31	7,930	7,900	7,450	84,340	635,080,200
17/01/2022	8,280	-0.02 ▼	-0.24	8,300	8,700	8,220	93,620	775,173,600
16/01/2022	8,300	0.20 ▲	2.41	8,100	8,550	7,540	261,180	2,167,794,000
14/01/2022	8,300	0.20 ▲	2.41	8,100	8,550	7,540	261,180	2,167,794,000
13/01/2022	8,100	-0.60 ▼	-7.41	8,700	8,590	8,100	214,070	1,733,967,000
12/01/2022	8,700	-0.65 ▼	-7.47	9,350	9,340	8,700	251,910	2,191,617,000
11/01/2022	9,350	-0.57 ▼	-6.10	9,920	9,850	9,250	395,110	3,694,278,500
10/01/2022	9,920	0.30 ▲	3.02	9,620	10,250	9,500	516,560	5,124,275,200
09/01/2022	9,620	0.19 ▲	1.98	9,430	9,700	9,350	334,900	3,221,738,000
07/01/2022	9,620	0.19 ▲	1.98	9,430	9,700	9,350	334,900	3,221,738,000
06/01/2022	9,430	0.18 ▲	1.91	9,250	9,550	9,000	309,680	2,920,282,400
05/01/2022	9,250	-0.15 ▼	-1.62	9,400	9,400	9,000	162,370	1,501,922,500
04/01/2022	9,400	0.16 ▲	1.70	9,240	9,400	8,800	228,560	2,148,464,000
03/01/2022	9,630	-0.72 ▼	-7.48	10,350	10,700	9,630	1,921,240	18,501,541,200
31/12/2021	9,240	-0.52 ▼	-5.63	9,760	10,350	9,120	504,130	4,658,161,200
30/12/2021	9,760	0.63 ▲	6.45	9,130	9,760	9,500	252,090	2,460,398,400
29/12/2021	9,130	0.59 ▲	6.46	8,540	9,130	8,600	340,720	3,110,773,600
23/12/2021	8,640	0.35 ▲	4.05	8,290	8,800	8,300	298,210	2,576,534,400
22/12/2021	8,640	0.35 ▲	4.05	8,290	8,800	8,300	298,210	2,576,534,400
21/12/2021	8,290	0.04 ▲	0.48	8,250	8,490	8,060	265,230	2,198,756,700
20/12/2021	8,250	-0.25 ▼	-3.03	8,500	8,600	8,200	218,030	1,798,747,500
17/12/2021	8,500	-0.25 ▼	-2.94	8,750	8,900	8,500	258,740	2,199,290,000
16/12/2021	8,750	0.34 ▲	3.89	8,410	8,800	8,150	279,210	2,443,087,500
15/12/2021	8,410	-0.42 ▼	-4.99	8,830	8,900	8,300	338,060	2,843,084,600
14/12/2021	8,830	0.57 ▲	6.46	8,260	8,830	8,330	415,270	3,666,834,100
13/12/2021	8,260	0.54 ▲	6.54	7,720	8,260	7,720	172,070	1,421,298,200
12/12/2021	7,720	-0.57 ▼	-7.38	8,290	8,450	7,710	589,430	4,550,399,600
10/12/2021	7,720	-0.57 ▼	-7.38	8,290	8,450	7,710	589,430	4,550,399,600
09/12/2021	8,290	-0.62 ▼	-7.48	8,910	8,680	8,290	349,090	2,893,956,100
08/12/2021	8,910	-0.67 ▼	-7.52	9,580	9,450	8,910	355,770	3,169,910,700
07/12/2021	9,580	0.62 ▲	6.47	8,960	9,580	8,340	328,400	3,146,072,000
06/12/2021	8,960	-0.67 ▼	-7.48	9,630	9,600	8,960	345,770	3,098,099,200
04/12/2021	9,630	-0.72 ▼	-7.48	10,350	10,700	9,630	1,921,240	18,501,541,200
03/12/2021	9,630	-0.72 ▼	-7.48	10,350	10,700	9,630	1,921,240	18,501,541,200
02/12/2021	10,350	-0.75 ▼	-7.25	11,100	10,350	10,350	21,530	222,835,500
01/12/2021	11,100	-0.80 ▼	-7.21	11,900	11,100	11,100	42,830	475,413,000
30/11/2021	11,900	-0.85 ▼	-7.14	12,750	11,900	11,900	89,040	1,059,576,000
29/11/2021	12,750	-0.95 ▼	-7.45	13,700	14,650	12,750	1,199,860	15,298,215,000
28/11/2021	13,700	0.85 ▲	6.20	12,850	13,700	13,500	748,090	10,248,833,000
26/11/2021	13,700	0.85 ▲	6.20	12,850	13,700	13,500	748,090	10,248,833,000
25/11/2021	12,850	0.80 ▲	6.23	12,050	12,850	12,550	838,160	10,770,356,000
24/11/2021	12,050	0.75 ▲	6.22	11,300	12,050	12,050	132,440	1,595,902,000
23/11/2021	11,300	0.70 ▲	6.19	10,600	11,300	9,860	704,070	7,955,991,000
22/11/2021	10,600	0.65 ▲	6.13	9,950	10,600	9,800	1,061,170	11,248,402,000
19/11/2021	9,950	0.65 ▲	6.53	9,300	9,950	8,650	686,730	6,832,963,500
18/11/2021	9,300	0.60 ▲	6.45	8,700	9,300	9,300	106,830	993,519,000
17/11/2021	8,700	0.56 ▲	6.44	8,140	8,700	8,500	320,530	2,788,611,000
16/11/2021	8,140	0.53 ▲	6.51	7,610	8,140	7,610	1,599,460	13,019,604,400
15/11/2021	7,610	0.49 ▲	6.44	7,120	7,610	7,610	207,950	1,582,499,500
14/11/2021	7,120	0.46 ▲	6.46	6,660	7,120	6,670	375,470	2,673,346,400
12/11/2021	7,120	0.46 ▲	6.46	6,660	7,120	6,670	375,470	2,673,346,400
11/11/2021	6,660	0.43 ▲	6.46	6,230	6,660	6,200	482,060	3,210,519,600
10/11/2021	6,230	0.02 ▲	0.32	6,210	6,290	6,110	244,380	1,522,487,400
09/11/2021	6,210	-0.14 ▼	-2.25	6,350	6,460	6,160	285,130	1,770,657,300
08/11/2021	6,350	0.25 ▲	3.94	6,100	6,400	6,000	270,920	1,720,342,000
07/11/2021	6,100	0.08 ▲	1.31	6,020	6,200	5,950	199,670	1,217,987,000
05/11/2021	6,100	0.08 ▲	1.31	6,020	6,200	5,950	199,670	1,217,987,000
04/11/2021	6,240	-0.46 ▼	-7.37	6,700	6,700	6,240	679,110	4,237,646,400
03/11/2021	6,240	-0.46 ▼	-7.37	6,700	6,700	6,240	679,110	4,237,646,400
02/11/2021	6,700	0.34 ▲	5.07	6,360	6,700	6,300	438,530	2,938,151,000
01/11/2021	6,360	0.41 ▲	6.45	5,950	6,360	6,100	356,090	2,264,732,400
31/10/2021	5,950	0.38 ▲	6.39	5,570	5,950	5,610	537,310	3,196,994,500
29/10/2021	5,950	0.38 ▲	6.39	5,570	5,950	5,610	537,310	3,196,994,500
28/10/2021	5,570	0.10 ▲	1.80	5,470	5,750	5,290	377,170	2,100,836,900
27/10/2021	5,470	-0.06 ▼	-1.10	5,530	5,660	5,310	344,010	1,881,734,700
26/10/2021	5,530	0.03 ▲	0.54	5,500	5,650	5,310	336,380	1,860,181,400
25/10/2021	5,500	0.21 ▲	3.82	5,290	5,600	5,110	440,120	2,420,660,000
23/10/2021	5,290	0.16 ▲	3.02	5,130	5,400	5,100	338,820	1,792,357,800
22/10/2021	5,290	0.16 ▲	3.02	5,130	5,400	5,100	338,820	1,792,357,800
21/10/2021	5,130	0.33 ▲	6.43	4,800	5,130	4,820	602,200	3,089,286,000
20/10/2021	4,800	0.31 ▲	6.46	4,490	4,800	4,530	526,250	2,526,000,000
19/10/2021	4,490	0.11 ▲	2.45	4,380	4,600	4,300	246,150	1,105,213,500
18/10/2021	4,380	0.02 ▲	0.46	4,360	4,490	4,370	143,830	629,975,400
16/10/2021	4,360	-0.09 ▼	-2.06	4,450	4,610	4,280	192,890	841,000,400
15/10/2021	4,360	-0.09 ▼	-2.06	4,450	4,610	4,280	192,890	841,000,400
14/10/2021	4,450	0.17 ▲	3.82	4,280	4,500	4,250	258,970	1,152,416,500
13/10/2021	4,280	0.09 ▲	2.10	4,190	4,310	4,190	142,060	608,016,800
12/10/2021	4,190	0.01 ▲	0.24	4,180	4,240	4,150	116,040	486,207,600
11/10/2021	4,180	-0.02 ▼	-0.48	4,200	4,250	4,100	116,320	486,217,600
08/10/2021	4,200	-0.12 ▼	-2.86	4,320	4,340	4,180	140,760	591,192,000
07/10/2021	4,320	0.17 ▲	3.94	4,150	4,350	4,180	134,680	581,817,600
06/10/2021	4,150	0.10 ▲	2.41	4,050	4,150	4,050	96,520	400,558,000
05/10/2021	4,050	-0.05 ▼	-1.23	4,100	4,110	4,030	91,450	370,372,500
04/10/2021	4,100	0.10 ▲	2.44	4,000	4,190	3,980	90,950	372,895,000
01/10/2021	4,000	-0.10 ▼	-2.50	4,100	4,110	4,000	104,030	416,120,000
30/09/2021	4,100	0.06 ▲	1.46	4,040	4,110	4,000	65,370	268,017,000
29/09/2021	4,040	-0.06 ▼	-1.49	4,100	4,080	3,870	64,310	259,812,400
28/09/2021	4,100	0.11 ▲	2.68	3,990	4,100	3,720	210,200	861,820,000
27/09/2021	3,990	-0.30 ▼	-7.52	4,290	4,290	3,990	323,080	1,289,089,200
26/09/2021	4,290	-0.19 ▼	-4.43	4,480	4,450	4,200	226,200	970,398,000
24/09/2021	4,290	-0.19 ▼	-4.43	4,480	4,450	4,200	226,200	970,398,000
23/09/2021	4,480	-0.18 ▼	-4.02	4,660	4,980	4,440	554,090	2,482,323,200
22/09/2021	4,660	0.30 ▲	6.44	4,360	4,660	4,400	333,150	1,552,479,000
21/09/2021	4,360	-0.11 ▼	-2.52	4,470	4,450	4,250	308,740	1,346,106,400
20/09/2021	4,470	0.07 ▲	1.57	4,400	4,600	4,340	365,150	1,632,220,500
17/09/2021	4,400	0.11 ▲	2.50	4,290	4,530	4,180	247,390	1,088,516,000
16/09/2021	4,290	-0.22 ▼	-5.13	4,510	4,600	4,220	251,460	1,078,763,400
15/09/2021	4,510	0.29 ▲	6.43	4,220	4,510	4,220	592,840	2,673,708,400
14/09/2021	4,220	0.27 ▲	6.40	3,950	4,220	4,100	523,720	2,210,098,400
13/09/2021	3,950	0.25 ▲	6.33	3,700	3,950	3,690	363,070	1,434,126,500
11/09/2021	3,700	0.02 ▲	0.54	3,680	3,750	3,640	73,980	273,726,000
10/09/2021	3,700	0.02 ▲	0.54	3,680	3,750	3,640	73,980	273,726,000
09/09/2021	3,680	0.02 ▲	0.54	3,660	3,760	3,650	66,170	243,505,600
08/09/2021	3,660	-0.06 ▼	-1.64	3,720	3,700	3,620	64,330	235,447,800
07/09/2021	3,720	-0.13 ▼	-3.49	3,850	3,880	3,630	127,150	472,998,000
06/09/2021	3,850	0.11 ▲	2.86	3,740	3,880	3,740	170,680	657,118,000
05/09/2021	3,510	0.21 ▲	5.98	3,300	3,350	3,290	79,720	279,817,200
03/09/2021	3,320	0.02 ▲	0.60	3,300	3,350	3,290	30,140	100,064,800
01/09/2021	3,740	-0.04 ▼	-1.07	3,780	3,830	3,700	115,010	430,137,400
31/08/2021	3,780	0.13 ▲	3.44	3,650	3,830	3,730	268,290	1,014,136,200
30/08/2021	3,650	0.08 ▲	2.19	3,570	3,680	3,600	112,080	409,092,000
27/08/2021	3,570	0.01 ▲	0.28	3,560	3,580	3,460	65,160	232,621,200
26/08/2021	3,560	0.11 ▲	3.09	3,450	3,650	3,410	97,310	346,423,600
25/08/2021	3,450	-0.04 ▼	-1.16	3,490	3,470	3,310	65,470	225,871,500
24/08/2021	3,490	-0.03 ▼	-0.86	3,520	3,530	3,460	56,360	196,696,400
23/08/2021	3,520	0.02 ▲	0.57	3,500	3,580	3,460	75,570	266,006,400
20/08/2021	3,500	0.04 ▲	1.14	3,460	3,590	3,420	164,520	575,820,000
19/08/2021	3,460	-0.07 ▼	-2.02	3,530	3,510	3,450	66,780	231,058,800
18/08/2021	3,530	-0.04 ▼	-1.13	3,570	3,570	3,480	91,520	323,065,600
17/08/2021	3,570	-0.05 ▼	-1.40	3,620	3,680	3,550	76,600	273,462,000
16/08/2021	3,620	0.09 ▲	2.49	3,530	3,630	3,530	123,520	447,142,400
13/08/2021	3,530	0.01 ▲	0.28	3,520	3,550	3,460	51,910	183,242,300
12/08/2021	3,520	0.02 ▲	0.57	3,500	3,520	3,450	89,810	316,131,200
11/08/2021	3,500	-0.02 ▼	-0.57	3,520	3,500	3,440	76,600	268,100,000
10/08/2021	3,520	0.04 ▲	1.14	3,480	3,550	3,460	30,330	106,761,600
09/08/2021	3,480	-0.02 ▼	-0.57	3,500	3,500	3,400	48,360	168,292,800
06/08/2021	3,500	-0.01 ▼	-0.29	3,510	3,570	3,480	41,560	145,460,000
05/08/2021	3,510	0.11 ▲	3.13	3,400	3,570	3,370	79,720	279,817,200
04/08/2021	3,400	0.08 ▲	2.35	3,320	3,400	3,310	56,640	192,576,000
03/08/2021	3,320	0.02 ▲	0.60	3,300	3,350	3,290	30,140	100,064,800
02/08/2021	3,300	-0.01 ▼	-0.30	3,310	3,350	3,250	33,440	110,352,000
30/07/2021	3,310	0.02 ▲	0.60	3,290	3,330	3,260	43,540	144,117,400
29/07/2021	3,290	0.09 ▲	2.74	3,200	3,290	3,200	46,490	152,952,100
28/07/2021	3,200	0.01 ▲	0.31	3,190	3,210	3,160	30,140	96,448,000
27/07/2021	3,190	-0.02 ▼	-0.63	3,190	3,250	3,160	40,190	128,206,100
26/07/2021	3,190	-0.01 ▼	-0.31	3,200	3,190	3,000	66,320	211,560,800
23/07/2021	3,200	-0.07 ▼	-2.19	3,270	3,270	3,190	31,660	101,312,000
21/07/2021	3,170	0.03 ▲	0.95	3,140	3,290	3,150	39,130	124,042,100
20/07/2021	3,150	0.01 ▲	0.32	3,140	3,200	3,000	62,130	195,709,500
19/07/2021	3,140	-0.22 ▼	-7.01	3,360	3,300	3,130	86,260	270,856,400
17/07/2021	3,360	-0.10 ▼	-2.98	3,460	3,460	3,360	42,890	144,110,400
16/07/2021	3,360	-0.10 ▼	-2.98	3,460	3,460	3,360	42,890	144,110,400
15/07/2021	3,460	-0.02 ▼	-0.58	3,480	3,480	3,400	40,260	139,299,600
14/07/2021	3,480	0.08 ▲	2.30	3,400	3,500	3,400	31,490	109,585,200
13/07/2021	3,400	0.17 ▲	5.00	3,230	3,400	3,190	36,100	122,740,000
12/07/2021	3,230	-0.24 ▼	-7.43	3,470	3,420	3,230	84,260	272,159,800
09/07/2021	3,470	-0.06 ▼	-1.73	3,530	3,530	3,400	70,290	243,906,300
08/07/2021	3,530	0.07 ▲	1.98	3,460	3,650	3,450	33,310	117,584,300
07/07/2021	3,460	-0.14 ▼	-4.05	3,600	3,600	3,400	109,990	380,565,400
06/07/2021	3,600	-0.14 ▼	-3.89	3,740	3,750	3,600	84,670	304,812,000
05/07/2021	3,740	-0.10 ▼	-2.67	3,840	3,840	3,700	73,310	274,179,400
02/07/2021	3,840	0.02 ▲	0.52	3,820	3,850	3,810	45,290	173,913,600
01/07/2021	3,820	-0.03 ▼	-0.79	3,850	3,850	3,820	66,930	255,672,600
30/06/2021	3,850	-0.04 ▼	-1.04	3,890	3,900	3,850	68,820	264,957,000
29/06/2021	3,890	-0.01 ▼	-0.26	3,900	3,920	3,870	83,920	326,448,800
28/06/2021	3,900	-0.02 ▼	-0.51	3,920	3,950	3,890	101,600	396,240,000
25/06/2021	3,920	0.02 ▲	0.51	3,900	3,990	3,880	56,660	222,107,200
24/06/2021	3,900	-0.03 ▼	-0.77	3,930	3,930	3,860	123,850	483,015,000
23/06/2021	3,930	-0.07 ▼	-1.78	4,000	4,010	3,910	87,500	343,875,000
22/06/2021	4,000	-0.06 ▼	-1.50	4,060	4,100	3,970	160,460	641,840,000
21/06/2021	4,060	0.14 ▲	3.45	3,940	4,140	3,910	201,210	816,912,600
18/06/2021	3,940	0.02 ▲	0.51	3,920	3,970	3,920	81,900	322,686,000
17/06/2021	3,920	0.07 ▲	1.79	3,850	3,980	3,800	98,660	386,747,200
16/06/2021	3,850	0.04 ▲	1.04	3,810	3,890	3,750	57,020	219,527,000
15/06/2021	3,820	-0.02 ▼	-0.52	3,840	3,850	3,810	23,360	89,235,200
14/06/2021	3,840	-0.04 ▼	-1.04	3,880	3,950	3,840	76,830	295,027,200
11/06/2021	3,880	-0.01 ▼	-0.26	3,890	3,990	3,880	86,880	337,094,400
10/06/2021	3,890	-0.01 ▼	-0.26	3,900	3,970	3,850	33,620	130,781,800
09/06/2021	3,900	0.01 ▲	0.26	3,890	3,910	3,800	70,230	273,897,000
08/06/2021	3,890	-0.11 ▼	-2.83	4,000	4,050	3,850	89,240	347,143,600
07/06/2021	4,000	-0.04 ▼	-1.00	4,040	4,200	3,950	99,620	398,480,000
04/06/2021	4,040	-0.01 ▼	-0.25	4,050	4,180	3,980	206,510	834,300,400
03/06/2021	4,050	0.26 ▲	6.42	3,790	4,050	3,800	183,420	742,851,000
02/06/2021	3,790	0.09 ▲	2.37	3,700	3,800	3,720	46,090	174,681,100
01/06/2021	3,700	0.02 ▲	0.54	3,680	3,710	3,600	133,510	493,987,000
31/05/2021	3,680	-0.12 ▼	-3.26	3,750	3,750	3,680	127,430	468,942,400
28/05/2021	3,750	-0.01 ▼	-0.27	3,750	3,820	3,710	84,760	317,850,000
27/05/2021	3,750	-0.13 ▼	-3.47	3,880	3,880	3,740	170,810	640,537,500
26/05/2021	3,880	-0.04 ▼	-1.03	3,920	3,940	3,860	89,880	348,734,400
25/05/2021	3,920	0.01 ▲	0.26	3,910	3,980	3,920	97,380	381,729,600
24/05/2021	3,910	0.05 ▲	1.28	3,860	4,000	3,860	94,380	369,025,800
23/05/2021	3,860	-0.01 ▼	-0.26	3,870	3,970	3,760	137,300	529,978,000
21/05/2021	3,860	-0.01 ▼	-0.26	3,870	3,970	3,760	137,300	529,978,000
20/05/2021	3,870	-0.10 ▼	-2.58	3,970	3,970	3,840	153,890	595,554,300
19/05/2021	3,970	-0.01 ▼	-0.25	3,980	4,040	3,960	89,980	357,220,600
18/05/2021	3,980	0.03 ▲	0.75	3,950	4,050	3,920	82,890	329,902,200
17/05/2021	3,950	-0.01 ▼	-0.25	3,960	4,060	3,940	138,480	546,996,000
16/05/2021	3,960	-0.04 ▼	-1.01	4,000	4,040	3,920	140,810	557,607,600
14/05/2021	3,960	-0.04 ▼	-1.01	4,000	4,040	3,920	140,810	557,607,600
13/05/2021	4,000	-0.08 ▼	-2.00	4,080	4,100	4,000	134,640	538,560,000
12/05/2021	4,080	0.06 ▲	1.47	4,020	4,120	4,000	96,980	395,678,400
11/05/2021	4,020	0.02 ▲	0.50	4,020	4,130	3,950	134,060	538,921,200
10/05/2021	4,020	-0.06 ▼	-1.49	4,080	4,090	3,900	180,290	724,765,800
09/05/2021	4,080	-0.18 ▼	-4.41	4,260	4,260	4,050	154,830	631,706,400
07/05/2021	4,080	-0.18 ▼	-4.41	4,260	4,260	4,050	154,830	631,706,400
06/05/2021	4,260	-0.05 ▼	-1.17	4,310	4,440	4,240	185,870	791,806,200
05/05/2021	4,310	0.28 ▲	6.50	4,030	4,310	4,070	212,040	913,892,400
04/05/2021	4,030	-0.15 ▼	-3.72	4,180	4,100	4,000	161,980	652,779,400
03/05/2021	4,100	0.26 ▲	6.34	3,840	4,100	3,580	330	1,353,000
30/04/2021	4,180	0.06 ▲	1.44	4,120	4,220	4,000	210,090	878,176,200
29/04/2021	4,180	0.06 ▲	1.44	4,120	4,220	4,000	210,090	878,176,200
28/04/2021	4,120	-0.30 ▼	-7.28	4,420	4,260	4,120	494,550	2,037,546,000
27/04/2021	4,420	-0.16 ▼	-3.62	4,580	4,550	4,400	99,890	441,513,800
26/04/2021	4,580	0.02 ▲	0.44	4,560	4,750	4,500	318,930	1,460,699,400
23/04/2021	4,560	0.03 ▲	0.66	4,530	4,610	4,360	210,060	957,873,600
22/04/2021	4,530	-0.13 ▼	-2.87	4,660	4,850	4,510	214,200	970,326,000
21/04/2021	4,660	0.30 ▲	6.44	4,360	4,660	4,400	263,020	1,225,673,200
20/04/2021	4,660	0.30 ▲	6.44	4,360	4,660	4,400	263,020	1,225,673,200
19/04/2021	4,360	-0.23 ▼	-5.28	4,590	4,500	4,270	348,950	1,521,422,000
16/04/2021	4,590	-0.34 ▼	-7.41	4,930	4,920	4,590	350,830	1,610,309,700
15/04/2021	4,930	-0.12 ▼	-2.43	5,050	5,100	4,900	366,600	1,807,338,000
14/04/2021	5,050	0.10 ▲	1.98	4,950	5,130	4,650	488,460	2,466,723,000
13/04/2021	4,950	0.11 ▲	2.22	4,840	5,170	4,840	614,720	3,042,864,000
12/04/2021	4,840	0.31 ▲	6.40	4,530	4,840	4,530	458,480	2,219,043,200
09/04/2021	4,530	0.09 ▲	1.99	4,440	4,700	4,350	339,330	1,537,164,900
08/04/2021	4,440	-0.12 ▼	-2.70	4,560	4,600	4,270	437,190	1,941,123,600
07/04/2021	4,560	0.18 ▲	3.95	4,380	4,640	4,380	444,880	2,028,652,800
06/04/2021	4,380	0.28 ▲	6.39	4,100	4,380	4,200	690,760	3,025,528,800
05/04/2021	4,100	0.26 ▲	6.34	3,840	4,100	3,820	576,890	2,365,249,000
02/04/2021	3,840	-0.02 ▼	-0.52	3,840	3,890	3,780	172,140	661,017,600
01/04/2021	3,840	0.05 ▲	1.30	3,790	3,860	3,740	182,950	702,528,000
31/03/2021	3,790	-0.01 ▼	-0.26	3,800	3,820	3,760	102,820	389,687,800
30/03/2021	3,800	-0.06 ▼	-1.58	3,860	3,920	3,780	199,210	756,998,000
29/03/2021	3,860	0.21 ▲	5.44	3,650	3,870	3,640	386,670	1,492,546,200
26/03/2021	3,650	-0.02 ▼	-0.55	3,650	3,660	3,500	137,720	502,678,000
25/03/2021	3,650	0.02 ▲	0.55	3,630	3,720	3,620	202,280	738,322,000
24/03/2021	3,630	-0.14 ▼	-3.86	3,770	3,770	3,600	141,550	513,826,500
23/03/2021	3,770	0.06 ▲	1.59	3,710	3,810	3,730	152,110	573,454,700
22/03/2021	3,710	-0.01 ▼	-0.27	3,710	3,710	3,600	188,230	698,333,300
19/03/2021	3,710	-0.13 ▼	-3.50	3,840	3,810	3,690	178,060	660,602,600
18/03/2021	3,840	-0.09 ▼	-2.34	3,930	3,900	3,800	198,030	760,435,200
17/03/2021	3,930	0.05 ▲	1.27	3,880	3,940	3,880	177,020	695,688,600
16/03/2021	3,880	0.06 ▲	1.55	3,820	3,930	3,800	312,030	1,210,676,400
15/03/2021	3,820	0.15 ▲	3.93	3,670	3,840	3,680	228,640	873,404,800
12/03/2021	3,670	-0.03 ▼	-0.82	3,700	3,730	3,670	94,950	348,466,500
11/03/2021	3,700	0.04 ▲	1.08	3,660	3,700	3,630	121,430	449,291,000
10/03/2021	3,660	-0.04 ▼	-1.09	3,700	3,740	3,650	123,060	450,399,600
09/03/2021	3,700	0.05 ▲	1.35	3,650	3,740	3,600	153,630	568,431,000
08/03/2021	3,650	0.08 ▲	2.19	3,570	3,700	3,550	161,170	588,270,500
05/03/2021	3,570	0.03 ▲	0.84	3,540	3,600	3,460	89,950	321,121,500
04/03/2021	3,540	-0.09 ▼	-2.54	3,630	3,800	3,500	194,140	687,255,600
03/03/2021	3,630	0.23 ▲	6.34	3,400	3,630	3,400	242,000	878,460,000
02/03/2021	3,400	0.03 ▲	0.88	3,370	3,480	3,370	97,140	330,276,000
01/03/2021	3,370	0.03 ▲	0.89	3,340	3,400	3,330	65,140	219,521,800
26/02/2021	3,340	0.01 ▲	0.30	3,340	3,380	3,310	54,290	181,328,600
25/02/2021	3,340	0.01 ▲	0.30	3,330	3,380	3,310	72,230	241,248,200
24/02/2021	3,330	-0.03 ▼	-0.90	3,360	3,450	3,290	111,350	370,795,500
23/02/2021	3,360	-0.01 ▼	-0.30	3,360	3,370	3,320	84,270	283,147,200
22/02/2021	3,360	-0.02 ▼	-0.60	3,380	3,400	3,330	67,970	228,379,200
19/02/2021	3,380	0.06 ▲	1.78	3,320	3,490	3,270	119,770	404,822,600
18/02/2021	3,320	-0.02 ▼	-0.60	3,340	3,370	3,300	77,410	257,001,200
17/02/2021	3,340	0.10 ▲	2.99	3,240	3,350	3,240	86,890	290,212,600
10/02/2021	3,240	0.14 ▲	4.32	3,100	3,240	3,050	54,520	176,644,800
09/02/2021	3,240	0.14 ▲	4.32	3,100	3,240	3,050	54,520	176,644,800
08/02/2021	3,100	-0.09 ▼	-2.90	3,190	3,220	3,060	73,830	228,873,000
05/02/2021	3,190	0.02 ▲	0.63	3,170	3,200	3,120	54,450	173,695,500
05/01/2021	3,820	0.22 ▲	5.76	3,600	3,830	3,600	148,290	566,467,800
04/01/2021	3,600	0.23 ▲	6.39	3,370	3,600	3,440	482,120	1,735,632,000
01/01/2021	3,370	0.16 ▲	4.75	3,210	3,390	3,210	4,189,350	14,118,109,500
31/12/2020	3,370	0.16 ▲	4.75	3,210	3,390	3,210	4,189,350	14,118,109,500
30/12/2020	3,210	0.03 ▲	0.93	3,180	3,280	3,140	1,700,880	5,459,824,800
29/12/2020	3,180	0.00 ■■	0.00	3,190	3,210	3,140	105,511	335,524,980
28/12/2020	3,190	0.10 ▲	3.13	3,080	3,200	3,080	178,506	569,434,140
27/12/2020	3,080	0.00 ■■	0.00	3,090	3,190	3,020	134,524	414,333,920
25/12/2020	3,080	0.00 ■■	0.00	3,090	3,190	3,020	134,524	414,333,920
24/12/2020	3,090	-0.20 ▼	-6.47	3,240	3,260	3,030	92,289	285,173,010
23/12/2020	3,240	0.10 ▲	3.09	3,180	3,330	3,200	198,447	642,968,280
22/12/2020	3,180	0.20 ▲	6.29	2,980	3,180	2,980	381,412	1,212,890,160
21/12/2020	2,980	0.00 ■■	0.00	2,970	2,990	2,950	85,287	254,155,260
20/12/2020	2,970	0.00 ■■	0.00	2,950	2,980	2,930	55,710	165,458,700
18/12/2020	2,970	0.00 ■■	0.00	2,950	2,980	2,930	55,710	165,458,700
17/12/2020	2,950	0.00 ■■	0.00	2,980	2,990	2,940	33,823	99,777,850
16/12/2020	2,980	0.00 ■■	0.00	2,970	3,000	2,970	45,935	136,886,300
15/12/2020	2,970	0.10 ▲	3.37	2,920	3,090	2,900	110,159	327,172,230
14/12/2020	2,920	0.00 ■■	0.00	2,930	2,940	2,910	32,679	95,422,680
13/12/2020	2,930	0.00 ■■	0.00	2,950	2,960	2,900	50,983	149,380,190
11/12/2020	2,930	0.00 ■■	0.00	2,950	2,960	2,900	50,983	149,380,190
10/12/2020	2,950	0.00 ■■	0.00	2,960	2,960	2,920	48,231	142,281,450
09/12/2020	2,960	0.00 ■■	0.00	2,970	2,970	2,930	59,994	177,582,240
08/12/2020	2,970	0.00 ■■	0.00	2,980	2,990	2,960	12,635	37,525,950
07/12/2020	2,980	0.00 ■■	0.00	2,980	3,030	2,970	42,981	128,083,380
04/12/2020	2,950	0.05 ▲	1.69	2,900	3,080	2,900	503,860	1,486,387,000
03/12/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,870	36,113	104,727,700
02/12/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,860	20,828	60,401,200
01/12/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,850	111,561	323,526,900
30/11/2020	2,900	-0.01 ▼	-0.34	2,900	2,910	2,880	521,880	1,513,452,000
27/11/2020	2,900	-0.01 ▼	-0.34	2,900	2,910	2,890	482,710	1,399,859,000
26/11/2020	2,900	-0.03 ▼	-1.03	2,930	2,930	2,900	434,470	1,259,963,000
25/11/2020	2,930	-0.02 ▼	-0.68	2,950	2,960	2,900	828,310	2,426,948,300
24/11/2020	2,950	-0.01 ▼	-0.34	2,950	2,970	2,900	1,097,020	3,236,209,000
23/11/2020	2,950	-0.01 ▼	-0.34	2,960	2,960	2,920	524,990	1,548,720,500
22/11/2020	2,960	0.00 ■■	0.00	2,950	2,980	2,920	45,327	134,167,920
20/11/2020	2,960	0.00 ■■	0.00	2,950	2,980	2,920	45,327	134,167,920
19/11/2020	2,950	0.00 ■■	0.00	2,930	3,010	2,910	46,721	137,826,950
18/11/2020	2,930	-0.02 ▼	-0.68	2,950	2,980	2,930	352,140	1,031,770,200
17/11/2020	2,950	0.00 ■■	0.00	2,990	2,990	2,950	45,180	133,281,000
16/11/2020	2,990	0.00 ■■	0.00	2,990	3,010	2,910	67,093	200,608,070
13/11/2020	2,990	0.00 ■■	0.00	3,000	3,000	2,980	45,335	135,551,650
12/11/2020	3,000	0.00 ■■	0.00	3,010	3,020	2,980	15,618	46,854,000
11/11/2020	3,010	0.00 ■■	0.00	3,000	3,020	2,990	19,662	59,182,620
10/11/2020	3,000	0.00 ■■	0.00	3,000	3,040	2,990	47,961	143,883,000
09/11/2020	3,000	0.00 ■■	0.00	3,030	3,040	3,000	26,833	80,499,000
06/11/2020	3,030	0.00 ■■	0.00	3,040	3,040	3,000	34,708	105,165,240
05/11/2020	3,040	0.00 ■■	0.00	3,060	3,060	3,000	35,979	109,376,160
04/11/2020	3,060	0.00 ■■	0.00	3,040	3,090	3,040	29,231	89,446,860
03/11/2020	3,040	0.00 ■■	0.00	3,020	3,130	3,000	47,669	144,913,760
02/11/2020	3,020	0.00 ■■	0.00	3,020	3,030	2,990	22,090	66,711,800
30/10/2020	3,020	0.00 ■■	0.00	3,020	3,020	2,980	36,183	109,272,660
29/10/2020	3,020	0.00 ■■	0.00	3,030	3,020	2,960	58,868	177,781,360
28/10/2020	3,030	0.00 ■■	0.00	3,030	3,030	2,980	75,461	228,646,830
27/10/2020	3,030	0.00 ■■	0.00	3,030	3,030	2,980	98,983	299,918,490
26/10/2020	3,030	0.00 ■■	0.00	3,050	3,070	3,010	60,945	184,663,350
23/10/2020	3,050	0.00 ■■	0.00	3,050	3,050	3,020	64,081	195,447,050
22/10/2020	3,050	0.00 ■■	0.00	3,070	3,060	3,000	66,314	202,257,700
21/10/2020	3,070	0.00 ■■	0.00	3,070	3,080	3,020	100,123	307,377,610
20/10/2020	3,070	0.00 ■■	0.00	3,070	3,100	3,060	35,693	109,577,510
19/10/2020	3,070	0.00 ■■	0.00	3,080	3,120	3,070	31,300	96,091,000
18/10/2020	3,080	0.00 ■■	0.00	3,090	3,110	3,050	35,331	108,819,480
16/10/2020	3,080	0.00 ■■	0.00	3,090	3,110	3,050	35,331	108,819,480
15/10/2020	3,090	-0.04 ▼	-1.29	3,130	3,140	3,080	721,090	2,228,168,100
14/10/2020	3,130	0.00 ■■	0.00	3,130	3,150	3,110	58,034	181,646,420
13/10/2020	3,130	0.00 ■■	0.00	3,110	3,180	3,100	38,799	121,440,870
12/10/2020	3,110	-0.10 ▼	-3.22	3,190	3,200	3,110	64,213	199,702,430
11/10/2020	3,190	0.00 ■■	0.00	3,200	3,210	3,170	76,970	245,534,300
09/10/2020	3,190	0.00 ■■	0.00	3,200	3,210	3,170	76,970	245,534,300
08/10/2020	3,200	0.00 ■■	0.00	3,210	3,240	3,160	76,797	245,750,400
07/10/2020	3,210	0.00 ■■	0.00	3,210	3,270	3,120	116,152	372,847,920
06/10/2020	3,210	0.10 ▲	3.12	3,110	3,220	3,080	129,518	415,752,780
05/10/2020	3,110	0.00 ■■	0.00	3,080	3,150	3,080	85,538	266,023,180
04/10/2020	3,080	0.00 ■■	0.00	3,110	3,150	3,050	117,542	362,029,360
02/10/2020	3,080	0.00 ■■	0.00	3,110	3,150	3,050	117,542	362,029,360
01/10/2020	3,110	0.00 ■■	0.00	3,080	3,150	3,080	41,933	130,411,630
30/09/2020	3,080	0.00 ■■	0.00	3,110	3,120	3,060	57,426	176,872,080
29/09/2020	3,110	-0.10 ▼	-3.22	3,160	3,170	3,110	101,387	315,313,570
28/09/2020	3,160	0.00 ■■	0.00	3,170	3,170	3,130	59,032	186,541,120
25/09/2020	3,170	0.00 ■■	0.00	3,180	3,180	3,130	49,476	156,838,920
24/09/2020	3,180	0.00 ■■	0.00	3,180	3,180	3,140	80,477	255,916,860
23/09/2020	3,180	0.00 ■■	0.00	3,180	3,190	3,130	59,213	188,297,340
22/09/2020	3,180	0.00 ■■	0.00	3,220	3,200	3,160	49,923	158,755,140
21/09/2020	3,220	0.00 ■■	0.00	3,250	3,290	3,190	67,338	216,828,360
18/09/2020	3,250	0.10 ▲	3.08	3,170	3,360	3,110	141,054	458,425,500
17/09/2020	3,170	-0.10 ▼	-3.15	3,290	3,300	3,120	132,711	420,693,870
16/09/2020	3,290	-0.10 ▼	-3.04	3,400	3,390	3,250	86,487	284,542,230
15/09/2020	3,400	0.20 ▲	5.88	3,240	3,460	3,280	344,403	1,170,970,200
14/09/2020	3,240	0.20 ▲	6.17	3,030	3,240	3,010	205,444	665,638,560
11/09/2020	3,030	0.00 ■■	0.00	3,030	3,030	3,000	86,591	262,370,730
10/09/2020	3,030	0.00 ■■	0.00	3,020	3,040	3,010	59,721	180,954,630
09/09/2020	3,020	-0.02 ▼	-0.66	3,040	3,020	3,000	910,920	2,750,978,400
08/09/2020	3,040	0.00 ■■	0.00	3,030	3,050	3,010	58,224	177,000,960
07/09/2020	3,030	0.00 ■■	0.00	3,040	3,050	3,010	80,437	243,724,110
04/09/2020	3,040	0.00 ■■	0.00	3,070	3,060	3,030	76,470	232,468,800
03/09/2020	3,070	0.00 ■■	0.00	3,080	3,090	3,060	71,417	219,250,190
02/09/2020	3,080	0.00 ■■	0.00	3,080	3,080	3,050	91,490	281,789,200
01/09/2020	3,080	0.00 ■■	0.00	3,080	3,080	3,050	91,490	281,789,200
31/08/2020	3,080	0.00 ■■	0.00	3,100	3,110	3,030	138,979	428,055,320
28/08/2020	3,100	0.00 ■■	0.00	3,110	3,130	3,080	91,923	284,961,300
27/08/2020	3,110	0.00 ■■	0.00	3,110	3,150	3,060	86,586	269,282,460
26/08/2020	3,110	0.00 ■■	0.00	3,150	3,150	3,100	83,241	258,879,510
25/08/2020	3,150	0.00 ■■	0.00	3,140	3,220	3,100	116,089	365,680,350
24/08/2020	3,140	0.10 ▲	3.18	3,050	3,180	3,070	125,871	395,234,940
21/08/2020	3,050	0.00 ■■	0.00	3,040	3,070	3,010	62,767	191,439,350
20/08/2020	3,040	0.00 ■■	0.00	3,080	3,080	3,030	76,857	233,645,280
19/08/2020	3,080	0.00 ■■	0.00	3,080	3,100	3,060	66,885	206,005,800
18/08/2020	3,080	0.00 ■■	0.00	3,100	3,110	3,070	40,299	124,120,920
17/08/2020	3,100	0.00 ■■	0.00	3,080	3,150	3,060	65,763	203,865,300
14/08/2020	3,080	-0.10 ▼	-3.25	3,150	3,160	3,080	99,996	307,987,680
13/08/2020	3,150	0.00 ■■	0.00	3,170	3,230	3,120	45,669	143,857,350
12/08/2020	3,170	0.10 ▲	3.15	3,110	3,200	3,050	107,791	341,697,470
11/08/2020	3,110	-0.20 ▼	-6.43	3,300	3,200	3,070	247,573	769,952,030
10/08/2020	3,300	-0.10 ▼	-3.03	3,360	3,410	3,230	145,655	480,661,500
07/08/2020	3,360	0.00 ■■	0.00	3,360	3,440	3,290	124,097	416,965,920
06/08/2020	3,360	0.10 ▲	2.98	3,240	3,430	3,160	123,072	413,521,920
05/08/2020	3,240	0.00 ■■	0.00	3,220	3,430	3,220	206,082	667,705,680
04/08/2020	3,220	0.20 ▲	6.21	3,010	3,220	3,150	258,448	832,202,560
03/08/2020	3,010	0.20 ▲	6.64	2,820	3,010	2,790	185,340	557,873,400
31/07/2020	2,820	-0.10 ▼	-3.55	2,950	2,990	2,780	103,405	291,602,100
30/07/2020	2,950	0.20 ▲	6.78	2,790	2,960	2,710	104,688	308,829,600
29/07/2020	2,790	-0.20 ▼	-7.17	3,000	2,900	2,790	241,399	673,503,210
28/07/2020	3,000	-0.10 ▼	-3.33	3,060	3,000	2,850	342,871	1,028,613,000
27/07/2020	3,060	-0.20 ▼	-6.54	3,290	3,070	3,060	89,661	274,362,660
25/07/2020	3,290	-0.20 ▼	-6.08	3,530	3,490	3,290	246,680	811,577,200
24/07/2020	3,290	-0.20 ▼	-6.08	3,530	3,490	3,290	246,680	811,577,200
23/07/2020	3,530	-0.30 ▼	-8.50	3,780	3,750	3,530	239,192	844,347,760
22/07/2020	3,780	-0.20 ▼	-5.29	3,980	3,960	3,750	229,105	866,016,900
21/07/2020	3,980	-0.10 ▼	-2.51	4,040	4,040	3,910	140,599	559,584,020
20/07/2020	4,040	-0.10 ▼	-2.48	4,170	4,180	4,040	123,626	499,449,040
18/07/2020	4,170	0.10 ▲	2.40	4,050	4,200	4,020	144,550	602,773,500
17/07/2020	4,170	0.10 ▲	2.40	4,050	4,200	4,020	144,550	602,773,500
16/07/2020	4,050	0.00 ■■	0.00	4,040	4,100	4,010	96,038	388,953,900
15/07/2020	4,040	-0.30 ▼	-7.43	4,300	4,310	4,000	516,251	2,085,654,040
14/07/2020	4,300	0.20 ▲	4.65	4,120	4,300	4,050	83,189	357,712,700
13/07/2020	4,120	-0.10 ▼	-2.43	4,240	4,340	4,050	132,100	544,252,000
11/07/2020	4,240	-0.30 ▼	-7.08	4,550	4,550	4,240	1,178,109	4,995,182,160
10/07/2020	4,240	-0.30 ▼	-7.08	4,550	4,550	4,240	1,178,109	4,995,182,160
09/07/2020	4,550	0.00 ■■	0.00	4,510	4,690	4,450	97,055	441,600,250
08/07/2020	4,510	-0.20 ▼	-4.43	4,700	4,600	4,390	197,884	892,456,840
07/07/2020	4,700	-0.40 ▼	-8.51	5,050	5,130	4,700	692,203	3,253,354,100
06/07/2020	5,050	0.20 ▲	3.96	4,870	5,140	4,900	284,090	1,434,654,500
04/07/2020	4,870	0.30 ▲	6.16	4,600	4,920	4,300	703,496	3,426,025,520
03/07/2020	4,870	0.30 ▲	6.16	4,600	4,920	4,300	703,496	3,426,025,520
02/07/2020	4,600	0.00 ■■	0.00	4,590	4,800	4,600	132,010	607,246,000
01/07/2020	4,590	0.30 ▲	6.54	4,290	4,590	4,230	575,245	2,640,374,550
30/06/2020	4,290	0.20 ▲	4.66	4,050	4,330	3,780	1,170,910	5,023,203,900
29/06/2020	4,050	-0.30 ▼	-7.41	4,350	4,200	4,050	286,298	1,159,506,900
28/06/2020	4,350	-0.32 ▼	-7.36	4,670	4,820	4,350	3,861,490	16,797,481,500
26/06/2020	4,350	-0.32 ▼	-7.36	4,670	4,820	4,350	3,861,490	16,797,481,500
25/06/2020	4,670	-0.30 ▼	-6.42	4,950	4,930	4,610	217,522	1,015,827,740
24/06/2020	4,950	-0.40 ▼	-8.08	5,320	5,400	4,950	984,240	4,871,988,000
23/06/2020	5,320	-0.40 ▼	-7.52	5,720	6,120	5,320	1,222,566	6,504,051,120
22/06/2020	5,720	0.40 ▲	6.99	5,350	5,720	5,010	639,326	3,656,944,720
19/06/2020	5,350	-0.40 ▼	-7.48	5,750	5,790	5,350	614,417	3,287,130,950
18/06/2020	5,750	-0.40 ▼	-6.96	6,180	6,180	5,750	1,169,367	6,723,860,250
17/06/2020	6,180	-0.46 ▼	-7.44	6,640	6,880	6,180	4,789,600	29,599,728,000
16/06/2020	6,640	-0.40 ▼	-6.02	7,050	7,050	6,560	554,124	3,679,383,360
15/06/2020	7,050	-0.50 ▼	-7.09	7,580	7,600	7,050	1,487,692	10,488,228,600
14/06/2020	7,580	-0.60 ▼	-7.92	8,150	7,580	7,580	267,692	2,029,105,360
12/06/2020	7,580	-0.60 ▼	-7.92	8,150	7,580	7,580	267,692	2,029,105,360
11/06/2020	8,150	-0.60 ▼	-7.36	8,760	8,660	8,150	956,924	7,798,930,600
10/06/2020	8,760	0.30 ▲	3.42	8,490	9,080	7,900	526,309	4,610,466,840
09/06/2020	8,490	0.60 ▲	7.07	7,940	8,490	7,390	1,376,468	11,686,213,320
08/06/2020	7,940	-0.60 ▼	-7.56	8,530	7,940	7,940	1,006,018	7,987,782,920
06/06/2020	8,530	-0.60 ▼	-7.03	9,170	8,600	8,530	24,997	213,224,410
05/06/2020	8,530	-0.60 ▼	-7.03	9,170	8,600	8,530	24,997	213,224,410
04/06/2020	9,170	-0.70 ▼	-7.63	9,860	10,000	9,170	248,748	2,281,019,160
03/06/2020	9,860	-0.70 ▼	-7.10	10,600	10,500	9,860	693,847	6,841,331,420
02/06/2020	10,600	-0.80 ▼	-7.55	11,350	11,000	10,600	229,936	2,437,321,600
01/06/2020	11,350	-0.90 ▼	-7.93	12,200	12,750	11,350	181,905	2,064,621,750
31/05/2020	12,200	0.60 ▲	4.92	11,600	12,400	10,800	302,600	3,691,720,000
29/05/2020	12,200	0.60 ▲	4.92	11,600	12,400	10,800	302,600	3,691,720,000
28/05/2020	11,600	0.80 ▲	6.90	10,850	11,600	10,100	463,601	5,377,771,600
27/05/2020	10,850	0.70 ▲	6.45	10,150	10,850	9,990	181,625	1,970,631,250
26/05/2020	10,150	-0.20 ▼	-1.97	10,300	10,300	9,990	12,978	131,726,700
25/05/2020	10,300	0.00 ■■	0.00	10,350	10,350	10,200	19,661	202,508,300
24/05/2020	10,350	0.00 ■■	0.00	10,350	10,400	10,300	49,254	509,778,900
22/05/2020	10,350	0.00 ■■	0.00	10,350	10,400	10,300	49,254	509,778,900
21/05/2020	10,350	-0.10 ▼	-0.97	10,400	10,400	10,350	18,304	189,446,400
20/05/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,300	61,980	644,592,000
19/05/2020	10,400	0.00 ■■	0.00	10,400	10,600	10,000	34,640	360,256,000
18/05/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,350	32,480	337,792,000
17/05/2020	10,400	0.00 ■■	0.00	10,450	10,450	10,350	41,105	427,492,000
15/05/2020	10,400	0.00 ■■	0.00	10,450	10,450	10,350	41,105	427,492,000
14/05/2020	10,450	-0.10 ▼	-0.96	10,500	10,550	10,400	47,965	501,234,250
13/05/2020	10,500	-0.10 ▼	-0.95	10,550	10,550	10,450	42,508	446,334,000
12/05/2020	10,550	0.10 ▲	0.95	10,500	10,550	10,400	60,011	633,116,050
11/05/2020	10,500	0.10 ▲	0.95	10,450	10,550	10,350	20,369	213,874,500
10/05/2020	10,450	-0.10 ▼	-0.96	10,500	10,550	10,400	43,907	458,828,150
08/05/2020	10,450	-0.10 ▼	-0.96	10,500	10,550	10,400	43,907	458,828,150
07/05/2020	10,500	0.10 ▲	0.95	10,450	10,500	10,350	38,991	409,405,500
06/05/2020	10,450	0.10 ▲	0.96	10,350	10,450	10,350	55,242	577,278,900
05/05/2020	10,350	0.00 ■■	0.00	10,300	10,350	10,250	26,374	272,970,900
04/05/2020	10,300	0.00 ■■	0.00	10,300	10,350	10,250	44,953	463,015,900
01/05/2020	10,300	0.10 ▲	0.97	10,250	10,300	10,200	32,763	337,458,900
30/04/2020	10,300	0.10 ▲	0.97	10,250	10,300	10,200	32,763	337,458,900
29/04/2020	10,300	0.10 ▲	0.97	10,250	10,300	10,200	32,763	337,458,900
28/04/2020	10,250	-0.10 ▼	-0.98	10,300	10,350	10,250	21,696	222,384,000
27/04/2020	10,300	0.00 ■■	0.00	10,350	10,450	10,200	57,924	596,617,200
26/04/2020	10,350	0.00 ■■	0.00	10,350	10,400	10,200	29,883	309,289,050
24/04/2020	10,350	0.00 ■■	0.00	10,350	10,400	10,200	29,883	309,289,050
23/04/2020	10,350	0.10 ▲	0.97	10,250	10,350	10,150	43,099	446,074,650
22/04/2020	10,250	-0.10 ▼	-0.98	10,350	10,300	10,200	25,281	259,130,250
21/04/2020	10,350	0.00 ■■	0.00	10,350	10,400	10,100	32,220	333,477,000
20/04/2020	10,350	-0.10 ▼	-0.97	10,450	10,500	10,100	48,322	500,132,700
19/04/2020	10,450	0.00 ■■	0.00	10,400	10,450	10,250	31,186	325,893,700
17/04/2020	10,450	0.00 ■■	0.00	10,400	10,450	10,250	31,186	325,893,700
16/04/2020	10,400	-0.20 ▼	-1.92	10,600	10,600	10,300	18,991	197,506,400
15/04/2020	10,600	0.20 ▲	1.89	10,450	10,700	10,350	99,243	1,051,975,800
14/04/2020	10,450	0.00 ■■	0.00	10,400	10,450	10,350	65,677	686,324,650
13/04/2020	10,400	0.10 ▲	0.96	10,350	10,450	10,350	51,338	533,915,200
12/04/2020	10,350	-0.10 ▼	-0.97	10,400	10,600	10,200	52,400	542,340,000
10/04/2020	10,350	-0.10 ▼	-0.97	10,400	10,600	10,200	52,400	542,340,000
09/04/2020	10,400	0.10 ▲	0.96	10,350	10,450	10,300	31,553	328,151,200
08/04/2020	10,350	0.00 ■■	0.00	10,300	10,400	10,200	49,613	513,494,550
07/04/2020	10,300	0.20 ▲	1.94	10,150	10,350	10,150	47,339	487,591,700
06/04/2020	10,150	0.30 ▲	2.96	9,820	10,200	9,900	63,875	648,331,250
03/04/2020	9,820	0.10 ▲	1.02	9,750	9,820	9,500	82,610	811,230,200
02/04/2020	9,750	0.40 ▲	4.10	9,300	9,750	9,450	43,671	425,792,250
01/04/2020	9,750	0.40 ▲	4.10	9,300	9,750	9,450	43,671	425,792,250
31/03/2020	9,300	-0.70 ▼	-7.53	10,000	10,100	9,300	72,725	676,342,500
30/03/2020	10,000	-0.30 ▼	-3.00	10,300	10,300	9,580	54,559	545,590,000
29/03/2020	10,300	-0.60 ▼	-5.83	10,900	10,900	10,300	64,898	668,449,400
27/03/2020	10,300	-0.60 ▼	-5.83	10,900	10,900	10,300	64,898	668,449,400
26/03/2020	10,900	0.40 ▲	3.67	10,500	11,200	10,500	62,361	679,734,900
25/03/2020	10,500	0.70 ▲	6.67	9,850	10,500	9,830	67,329	706,954,500
24/03/2020	9,850	0.10 ▲	1.02	9,780	9,850	9,710	21,770	214,434,500
23/03/2020	9,780	-0.40 ▼	-4.09	10,150	10,200	9,500	19,929	194,905,620
22/03/2020	10,150	0.10 ▲	0.99	10,100	10,200	10,000	23,583	239,367,450
20/03/2020	10,150	0.10 ▲	0.99	10,100	10,200	10,000	23,583	239,367,450
19/03/2020	10,100	0.10 ▲	0.99	10,000	10,100	9,950	27,594	278,699,400
18/03/2020	10,000	0.30 ▲	3.00	9,680	10,100	9,670	67,934	679,340,000
17/03/2020	9,680	-0.10 ▼	-1.03	9,790	9,770	9,280	91,319	883,967,920
16/03/2020	9,790	-0.03 ▼	-0.31	9,790	9,850	9,300	686,190	6,717,800,100
14/03/2020	9,790	-0.21 ▼	-2.15	10,000	9,980	9,400	722,170	7,070,044,300
13/03/2020	9,790	-0.21 ▼	-2.15	10,000	9,980	9,400	722,170	7,070,044,300
12/03/2020	10,000	-0.01 ▼	-0.10	10,000	10,000	9,300	667,050	6,670,500,000
11/03/2020	10,000	-0.05 ▼	-0.50	10,050	10,250	9,940	772,990	7,729,900,000
10/03/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,900	48,373	486,148,650
09/03/2020	10,000	-0.20 ▼	-2.00	10,150	10,050	9,850	29,271	292,710,000
07/03/2020	10,150	0.10 ▲	0.99	10,050	10,150	10,000	21,764	220,904,600
06/03/2020	10,150	0.10 ▲	0.99	10,050	10,150	10,000	21,764	220,904,600
05/03/2020	10,050	0.00 ■■	0.00	10,050	10,100	9,990	30,979	311,338,950
04/03/2020	10,050	-0.10 ▼	-1.00	10,150	10,150	9,900	68,100	684,405,000
03/03/2020	10,150	0.10 ▲	0.99	10,100	10,250	9,980	74,738	758,590,700
02/03/2020	10,100	0.10 ▲	0.99	10,000	10,150	9,930	49,066	495,566,600
28/02/2020	10,000	-0.10 ▼	-1.00	10,050	10,050	9,900	62,425	624,250,000
27/02/2020	10,050	0.00 ■■	0.00	10,050	10,150	9,970	62,714	630,275,700
26/02/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,950	175,494	1,763,714,700
25/02/2020	10,000	-0.10 ▼	-1.00	10,050	10,050	9,490	58,116	581,160,000
24/02/2020	10,050	-0.10 ▼	-1.00	10,200	10,200	9,960	54,880	551,544,000
21/02/2020	10,200	0.00 ■■	0.00	10,150	10,250	10,050	41,339	421,657,800
20/02/2020	10,150	0.10 ▲	0.99	10,100	10,200	10,050	63,784	647,407,600
19/02/2020	10,100	0.00 ■■	0.00	10,050	10,150	10,000	58,850	594,385,000
18/02/2020	10,050	0.00 ■■	0.00	10,050	10,150	9,980	42,447	426,592,350
17/02/2020	10,050	-0.10 ▼	-1.00	10,200	10,250	10,000	38,268	384,593,400
15/02/2020	10,200	-0.10 ▼	-0.98	10,300	10,400	10,050	38,323	390,894,600
14/02/2020	10,200	-0.10 ▼	-0.98	10,300	10,400	10,050	38,323	390,894,600
13/02/2020	10,300	0.10 ▲	0.97	10,250	10,300	10,150	46,182	475,674,600
12/02/2020	10,250	-0.10 ▼	-0.98	10,300	10,350	10,150	61,926	634,741,500
11/02/2020	10,300	0.00 ■■	0.00	10,300	10,350	10,000	54,020	556,406,000
10/02/2020	10,300	0.10 ▲	0.97	10,250	10,400	10,150	57,142	588,562,600
09/02/2020	10,250	0.00 ■■	0.00	10,250	10,350	10,000	53,487	548,241,750
07/02/2020	10,250	0.00 ■■	0.00	10,250	10,350	10,000	53,487	548,241,750
06/02/2020	10,250	0.20 ▲	1.95	10,050	10,500	10,050	75,845	777,411,250
05/02/2020	10,050	0.10 ▲	1.00	9,990	10,050	9,990	64,086	644,064,300
04/02/2020	9,990	0.00 ■■	0.00	9,980	10,100	9,960	68,051	679,829,490
03/02/2020	9,980	0.00 ■■	0.00	9,990	10,000	9,900	54,384	542,752,320
02/02/2020	9,990	0.00 ■■	0.00	10,000	10,050	9,940	52,098	520,459,020
31/01/2020	9,990	0.00 ■■	0.00	10,000	10,050	9,940	52,098	520,459,020
30/01/2020	10,000	-0.20 ▼	-2.00	10,200	10,200	9,990	40,278	402,780,000
29/01/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,150	59,431	606,196,200
28/01/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,150	59,431	606,196,200
27/01/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,150	59,431	606,196,200
26/01/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,150	59,431	606,196,200
24/01/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,150	59,431	606,196,200
23/01/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,150	59,431	606,196,200
22/01/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,150	59,431	606,196,200
21/01/2020	10,200	0.10 ▲	0.98	10,100	10,200	10,000	307,800	3,139,560,000
20/01/2020	10,100	-0.11 ▼	-1.09	10,100	10,150	9,970	717,980	7,251,598,000
17/01/2020	10,100	-0.10 ▼	-0.99	10,200	10,250	10,000	150,850	1,523,585,000
16/01/2020	10,200	0.20 ▲	1.96	10,000	10,200	9,950	640,520	6,533,304,000
15/01/2020	10,000	-0.10 ▼	-1.00	10,100	10,300	9,980	245,660	2,456,600,000
14/01/2020	10,050	-0.05 ▼	-0.50	10,100	10,250	10,050	201,980	2,029,899,000
13/01/2020	10,100	-0.10 ▼	-0.99	10,150	10,350	10,100	65,946	666,054,600
10/01/2020	10,150	0.00 ■■	0.00	10,200	10,250	10,050	73,377	744,776,550
09/01/2020	10,200	0.00 ■■	0.00	10,150	10,350	10,050	68,788	701,637,600
08/01/2020	10,150	0.00 ■■	0.00	10,200	10,250	10,100	33,609	341,131,350
07/01/2020	10,200	0.20 ▲	1.96	10,000	10,250	9,980	70,255	716,601,000
06/01/2020	10,000	-0.20 ▼	-2.00	10,200	10,500	9,900	165,994	1,659,940,000
03/01/2020	10,200	-0.30 ▼	-2.94	10,500	10,650	10,200	60,670	618,834,000
02/01/2020	10,500	-0.10 ▼	-0.95	10,600	10,700	10,350	54,900	576,450,000
31/12/2019	10,600	0.10 ▲	0.94	10,500	10,700	10,400	42,885	454,581,000
30/12/2019	10,500	-0.30 ▼	-2.86	10,750	10,800	10,500	37,971	398,695,500
28/12/2019	10,750	0.10 ▲	0.93	10,650	10,850	10,650	55,102	592,346,500
27/12/2019	10,750	0.10 ▲	0.93	10,650	10,850	10,650	55,102	592,346,500
26/12/2019	10,650	0.30 ▲	2.82	10,400	10,700	10,350	61,223	652,024,950
25/12/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,200	54,720	569,088,000
24/12/2019	10,400	0.10 ▲	0.96	10,350	10,400	10,200	87,655	911,612,000
23/12/2019	10,350	0.20 ▲	1.93	10,200	10,400	10,250	40,635	420,572,250
21/12/2019	10,200	0.10 ▲	0.98	10,100	10,400	10,050	400,000	4,080,000,000
20/12/2019	10,200	0.10 ▲	0.98	10,100	10,400	10,050	400,000	4,080,000,000
19/12/2019	10,100	-0.30 ▼	-2.97	10,400	10,500	9,680	39,246	396,384,600
18/12/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,350	63,150	656,760,000
17/12/2019	10,500	-0.10 ▼	-0.95	10,600	10,650	10,250	48,549	509,764,500
16/12/2019	10,600	-0.30 ▼	-2.83	10,850	10,950	10,550	35,061	371,646,600
13/12/2019	10,850	-0.20 ▼	-1.84	11,050	11,100	10,800	46,004	499,143,400
12/12/2019	11,050	0.20 ▲	1.81	10,900	11,250	10,900	69,366	766,494,300
11/12/2019	10,900	0.00 ■■	0.00	10,900	10,950	10,750	55,246	602,181,400
10/12/2019	10,900	-0.20 ▼	-1.83	11,050	11,100	10,850	50,594	551,474,600
09/12/2019	11,050	0.00 ■■	0.00	11,100	11,200	10,950	42,278	467,171,900
06/12/2019	11,100	0.40 ▲	3.60	10,650	11,350	10,650	72,927	809,489,700
05/12/2019	10,650	0.00 ■■	0.00	10,700	10,750	10,550	63,182	672,888,300
04/12/2019	10,700	0.00 ■■	0.00	10,650	0	0	57,646	616,812,200
03/12/2019	10,650	0.00 ■■	0.00	10,650	10,800	10,450	37,277	397,000,050
02/12/2019	10,650	-0.30 ▼	-2.82	10,900	10,950	10,600	37,166	395,817,900
29/11/2019	10,900	0.30 ▲	2.75	10,650	10,900	10,600	76,451	833,315,900
28/11/2019	10,650	0.40 ▲	3.76	10,300	10,900	10,300	81,727	870,392,550
27/11/2019	10,300	0.00 ■■	0.00	10,300	10,400	10,250	32,676	336,562,800
26/11/2019	10,300	0.00 ■■	0.00	10,350	10,400	10,250	28,512	293,673,600
25/11/2019	10,350	0.10 ▲	0.97	10,250	10,400	10,200	24,996	258,708,600
22/11/2019	10,250	0.00 ■■	0.00	10,250	10,350	10,200	37,498	384,354,500
21/11/2019	10,250	-0.10 ▼	-0.98	10,300	10,350	10,250	33,499	343,364,750
20/11/2019	10,300	0.10 ▲	0.97	10,200	10,450	10,200	35,692	367,627,600
19/11/2019	10,200	0.10 ▲	0.98	10,100	10,300	10,000	53,098	541,599,600
18/11/2019	10,100	0.00 ■■	0.00	10,100	10,250	10,050	39,119	395,101,900
15/11/2019	10,100	0.00 ■■	0.00	10,050	10,100	9,990	41,943	423,624,300
14/11/2019	10,050	0.00 ■■	0.00	10,050	10,050	10,000	27,528	276,656,400
13/11/2019	10,050	0.00 ■■	0.00	10,050	10,050	10,000	16,682	167,654,100
12/11/2019	10,050	0.10 ▲	1.00	10,000	10,050	9,980	13,505	135,725,250
11/11/2019	10,000	0.00 ■■	0.00	10,000	10,050	9,990	23,293	232,930,000
08/11/2019	10,000	0.00 ■■	0.00	10,000	10,050	9,950	24,528	245,280,000
07/11/2019	10,000	-0.10 ▼	-1.00	10,050	10,050	9,990	18,250	182,500,000
06/11/2019	10,050	0.00 ■■	0.00	10,050	10,050	9,990	79,039	794,341,950
05/11/2019	10,050	0.00 ■■	0.00	10,050	10,100	9,990	15,081	151,564,050
04/11/2019	10,050	0.00 ■■	0.00	10,100	10,150	9,990	15,294	153,704,700
01/11/2019	10,100	0.00 ■■	0.00	10,050	10,100	10,000	16,141	163,024,100
31/10/2019	10,050	0.00 ■■	0.00	10,050	10,100	10,050	21,759	218,677,950
30/10/2019	10,050	0.00 ■■	0.00	10,050	10,050	9,990	18,133	182,236,650
29/10/2019	10,050	0.00 ■■	0.00	10,100	10,150	9,990	28,016	281,560,800
28/10/2019	10,100	0.00 ■■	0.00	10,050	10,100	10,000	18,715	189,021,500
25/10/2019	10,050	0.10 ▲	1.00	10,000	10,100	9,990	22,410	225,220,500
24/10/2019	10,000	0.00 ■■	0.00	10,000	10,050	9,940	18,982	189,820,000
23/10/2019	10,000	0.00 ■■	0.00	10,000	10,100	9,480	33,953	339,530,000
22/10/2019	10,000	0.00 ■■	0.00	9,990	10,050	9,950	16,358	163,580,000
21/10/2019	9,990	-0.20 ▼	-2.00	10,150	10,150	9,950	38,199	381,608,010
18/10/2019	10,150	0.00 ■■	0.00	10,150	10,200	10,100	33,407	339,081,050
17/10/2019	10,150	-0.10 ▼	-0.99	10,250	10,250	10,100	26,814	272,162,100
16/10/2019	10,250	-0.10 ▼	-0.98	10,350	10,400	10,200	18,186	186,406,500
15/10/2019	10,350	-0.10 ▼	-0.97	10,400	10,450	10,300	23,281	240,958,350
14/10/2019	10,400	0.10 ▲	0.96	10,300	10,400	10,300	32,220	335,088,000
11/10/2019	10,300	0.10 ▲	0.97	10,250	10,300	10,200	21,461	221,048,300
10/10/2019	10,250	0.10 ▲	0.98	10,200	10,300	10,150	18,531	189,942,750
09/10/2019	10,200	0.00 ■■	0.00	10,150	10,200	10,100	66,929	682,675,800
08/10/2019	10,150	-0.10 ▼	-0.99	10,250	10,250	10,050	37,219	377,772,850
07/10/2019	10,250	-0.20 ▼	-1.95	10,450	10,450	10,200	31,134	319,123,500
04/10/2019	10,450	0.00 ■■	0.00	10,450	10,550	10,350	38,572	403,077,400
03/10/2019	10,450	0.00 ■■	0.00	10,400	10,450	10,300	32,082	335,256,900
02/10/2019	10,400	0.10 ▲	0.96	10,300	10,400	10,300	34,388	357,635,200
01/10/2019	10,300	0.00 ■■	0.00	10,300	10,350	10,250	23,757	244,697,100
30/09/2019	10,300	0.10 ▲	0.97	10,250	10,300	10,200	55,879	575,553,700
27/09/2019	10,250	0.10 ▲	0.98	10,150	10,250	10,100	29,777	305,214,250
26/09/2019	10,150	0.10 ▲	0.99	10,100	10,150	10,100	33,667	341,720,050
25/09/2019	10,100	0.00 ■■	0.00	10,100	10,100	9,960	34,062	344,026,200
24/09/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,050	25,965	262,246,500
23/09/2019	10,100	0.00 ■■	0.00	10,050	10,100	10,050	31,829	321,472,900
20/09/2019	10,050	0.00 ■■	0.00	10,050	10,100	9,980	51,772	520,308,600
19/09/2019	10,050	0.00 ■■	0.00	10,050	10,100	9,960	30,129	302,796,450
18/09/2019	10,050	0.00 ■■	0.00	10,050	10,100	9,990	38,726	389,196,300
17/09/2019	10,050	0.00 ■■	0.00	10,050	10,100	10,000	31,308	314,645,400
16/09/2019	10,050	0.00 ■■	0.00	10,050	10,100	9,990	50,054	503,042,700
13/09/2019	10,050	-0.10 ▼	-1.00	10,150	10,150	10,000	50,771	510,248,550
12/09/2019	10,150	0.00 ■■	0.00	10,150	10,200	10,050	19,389	196,798,350
11/09/2019	10,150	0.00 ■■	0.00	10,150	10,200	10,100	25,946	263,351,900
10/09/2019	10,150	0.10 ▲	0.99	10,100	10,200	10,100	76,400	775,460,000
09/09/2019	10,100	0.00 ■■	0.00	10,100	10,150	10,050	27,673	279,497,300
06/09/2019	10,100	0.00 ■■	0.00	10,100	10,150	10,050	22,618	228,441,800
05/09/2019	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	41,769	421,866,900
04/09/2019	10,200	-0.20 ▼	-1.96	10,350	10,350	10,150	35,522	362,324,400
03/09/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,200	45,878	474,837,300
30/08/2019	10,350	-0.20 ▼	-1.93	10,550	10,600	10,350	30,526	315,944,100
29/08/2019	10,550	0.20 ▲	1.90	10,400	10,550	10,350	49,281	519,914,550
28/08/2019	10,400	0.10 ▲	0.96	10,350	10,400	10,300	27,345	284,388,000
27/08/2019	10,350	0.10 ▲	0.97	10,250	10,400	10,250	25,337	262,237,950
26/08/2019	10,250	0.10 ▲	0.98	10,150	10,250	10,150	90,775	930,443,750
23/08/2019	10,150	0.00 ■■	0.00	10,150	10,200	10,100	28,104	285,255,600
22/08/2019	10,150	0.00 ■■	0.00	10,150	10,200	10,050	16,160	164,024,000
21/08/2019	10,150	-0.20 ▼	-1.97	10,300	10,350	10,050	12,913	131,066,950
20/08/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,150	20,954	215,826,200
19/08/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,200	15,224	157,568,400
16/08/2019	10,350	0.00 ■■	0.00	10,350	10,450	10,300	50,776	525,531,600
15/08/2019	10,350	0.20 ▲	1.93	10,200	10,350	10,150	32,295	334,253,250
14/08/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,100	19,564	199,552,800
13/08/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,050	23,006	234,661,200
12/08/2019	10,250	0.10 ▲	0.98	10,200	10,250	10,100	21,778	223,224,500
09/08/2019	10,200	-0.10 ▼	-0.98	10,250	10,250	10,100	20,934	213,526,800
08/08/2019	10,250	0.10 ▲	0.98	10,200	10,250	10,150	23,664	242,556,000
07/08/2019	10,200	-0.10 ▼	-0.98	10,300	10,350	9,990	18,366	187,333,200
06/08/2019	10,300	-0.50 ▼	-4.85	10,850	10,900	10,200	23,956	246,746,800
05/08/2019	10,850	-0.20 ▼	-1.84	11,000	11,000	10,700	18,261	198,131,850
02/08/2019	11,000	-0.20 ▼	-1.82	11,150	11,150	10,900	19,149	210,639,000
01/08/2019	11,150	0.00 ■■	0.00	11,200	11,250	11,050	15,036	167,651,400
31/07/2019	11,200	0.40 ▲	3.57	10,850	11,300	10,850	33,505	375,256,000
30/07/2019	10,850	0.00 ■■	0.00	10,850	10,900	10,800	17,652	191,524,200
29/07/2019	10,850	-0.20 ▼	-1.84	11,000	11,000	10,750	14,855	161,176,750
26/07/2019	11,000	-0.30 ▼	-2.73	11,250	11,400	11,000	27,509	302,599,000
25/07/2019	11,250	0.20 ▲	1.78	11,100	11,400	11,050	62,280	700,650,000
24/07/2019	11,100	0.70 ▲	6.31	10,400	11,100	10,400	63,379	703,506,900
23/07/2019	10,400	0.10 ▲	0.96	10,350	10,400	10,250	48,223	501,519,200
22/07/2019	10,350	0.10 ▲	0.97	10,250	10,350	10,200	35,176	364,071,600
19/07/2019	10,250	0.00 ■■	0.00	10,250	10,400	10,200	37,304	382,366,000
18/07/2019	10,250	0.10 ▲	0.98	10,200	10,300	10,200	31,297	320,794,250
17/07/2019	10,200	-0.10 ▼	-0.98	10,300	10,350	10,200	22,836	232,927,200
16/07/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,200	21,508	221,532,400
15/07/2019	10,350	0.20 ▲	1.93	10,200	10,350	10,200	33,806	349,892,100
12/07/2019	10,200	0.00 ■■	0.00	10,200	10,350	10,050	25,089	255,907,800
11/07/2019	10,200	-0.10 ▼	-0.98	10,250	10,250	10,150	19,025	194,055,000
10/07/2019	10,250	0.00 ■■	0.00	10,250	10,300	10,100	28,582	292,965,500
09/07/2019	10,250	-0.10 ▼	-0.98	10,300	10,300	10,200	24,025	246,256,250
08/07/2019	10,300	-0.10 ▼	-0.97	10,400	10,400	10,200	23,342	240,422,600
05/07/2019	10,400	0.20 ▲	1.92	10,200	10,400	10,200	34,594	359,777,600
04/07/2019	10,200	0.00 ■■	0.00	10,200	10,300	10,100	23,128	235,905,600
03/07/2019	10,200	-0.30 ▼	-2.94	10,450	10,550	10,000	28,099	286,609,800
02/07/2019	10,450	-0.30 ▼	-2.87	10,700	10,700	10,400	38,235	399,555,750
01/07/2019	10,700	0.40 ▲	3.74	10,300	10,750	10,200	73,269	783,978,300
28/06/2019	10,300	0.00 ■■	0.00	10,300	10,350	9,580	84,291	868,197,300
27/06/2019	10,300	0.00 ■■	0.00	10,350	10,400	10,300	32,251	332,185,300
26/06/2019	10,350	-0.10 ▼	-0.97	10,400	10,400	10,200	28,960	299,736,000
25/06/2019	10,400	-0.20 ▼	-1.92	10,600	10,600	10,000	25,889	269,245,600
24/06/2019	10,600	-0.40 ▼	-3.77	10,950	10,700	10,200	50,674	537,144,400
21/06/2019	10,950	-0.80 ▼	-7.31	11,750	11,450	10,950	59,148	647,670,600
20/06/2019	11,750	-0.90 ▼	-7.66	12,600	12,650	11,750	44,409	521,805,750
19/06/2019	12,600	0.30 ▲	2.38	12,300	12,700	12,300	62,041	781,716,600
18/06/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,200	43,735	537,940,500
17/06/2019	12,200	0.00 ■■	0.00	12,150	12,300	12,150	40,978	499,931,600
16/06/2019	12,150	0.10 ▲	0.82	12,100	12,250	12,100	33,160	402,894,000
14/06/2019	12,150	0.10 ▲	0.82	12,100	12,250	12,100	33,160	402,894,000
13/06/2019	12,100	0.00 ■■	0.00	12,050	12,200	12,050	34,859	421,793,900
11/06/2019	12,150	-0.40 ▼	-3.29	12,500	12,400	12,000	47,045	571,596,750
10/06/2019	12,500	0.70 ▲	5.60	11,800	12,500	11,350	84,560	1,057,000,000
09/06/2019	11,800	0.20 ▲	1.69	11,650	11,800	11,550	64,765	764,227,000
07/06/2019	11,800	0.20 ▲	1.69	11,650	11,800	11,550	64,765	764,227,000
06/06/2019	11,650	0.50 ▲	4.29	11,200	11,750	11,200	90,409	1,053,264,850
05/06/2019	11,200	0.10 ▲	0.89	11,100	11,250	11,100	29,355	328,776,000
04/06/2019	11,100	0.00 ■■	0.00	11,050	11,150	11,050	26,031	288,944,100
03/06/2019	11,050	0.10 ▲	0.90	11,000	11,150	11,000	35,789	395,468,450
02/06/2019	11,000	-0.20 ▼	-1.82	11,200	11,200	10,900	36,467	401,137,000
31/05/2019	11,000	-0.20 ▼	-1.82	11,200	11,200	10,900	36,467	401,137,000
30/05/2019	11,200	-0.20 ▼	-1.79	11,350	11,350	11,100	35,599	398,708,800
29/05/2019	11,350	0.60 ▲	5.29	10,750	11,400	10,750	81,994	930,631,900
28/05/2019	10,750	0.40 ▲	3.72	10,350	10,850	10,300	70,058	753,123,500
27/05/2019	10,350	0.00 ■■	0.00	10,350	10,450	10,300	20,237	209,452,950
26/05/2019	10,350	0.00 ■■	0.00	10,300	10,400	10,300	17,684	183,029,400
24/05/2019	10,350	0.00 ■■	0.00	10,300	10,400	10,300	17,684	183,029,400
23/05/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,250	16,353	168,435,900
22/05/2019	10,350	-0.20 ▼	-1.93	10,550	10,500	10,300	17,426	180,359,100
21/05/2019	10,550	0.20 ▲	1.90	10,350	10,550	10,300	22,754	240,054,700
20/05/2019	10,350	0.00 ■■	0.00	10,300	10,450	10,300	24,106	249,497,100
19/05/2019	10,300	-0.10 ▼	-0.97	10,400	10,600	10,250	28,818	296,825,400
17/05/2019	10,300	-0.10 ▼	-0.97	10,400	10,600	10,250	28,818	296,825,400
16/05/2019	10,400	0.20 ▲	1.92	10,250	10,450	10,150	31,192	324,396,800
15/05/2019	10,250	-0.40 ▼	-3.90	10,600	10,950	10,250	64,529	661,422,250
14/05/2019	10,600	-0.30 ▼	-2.83	10,850	10,850	10,600	43,243	458,375,800
13/05/2019	10,850	0.30 ▲	2.76	10,550	11,100	10,550	61,892	671,528,200
12/05/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,550	17,378	183,337,900
10/05/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,550	17,378	183,337,900
09/05/2019	10,550	-0.10 ▼	-0.95	10,650	10,600	10,500	17,161	181,048,550
08/05/2019	10,650	0.20 ▲	1.88	10,450	10,650	10,350	31,743	338,062,950
07/05/2019	10,450	0.00 ■■	0.00	10,450	10,600	10,400	22,126	231,216,700
06/05/2019	10,450	-0.30 ▼	-2.87	10,700	10,700	10,250	23,590	246,515,500
05/05/2019	10,700	0.10 ▲	0.93	10,550	10,700	10,300	26,604	284,662,800
03/05/2019	10,700	0.10 ▲	0.93	10,550	10,700	10,300	26,604	284,662,800
02/05/2019	10,550	0.40 ▲	3.79	10,200	10,550	10,200	33,911	357,761,050
01/05/2019	10,200	-0.40 ▼	-3.92	10,600	10,600	10,100	30,980	315,996,000
30/04/2019	10,200	-0.40 ▼	-3.92	10,600	10,600	10,100	30,980	315,996,000
29/04/2019	10,200	-0.40 ▼	-3.92	10,600	10,600	10,100	30,980	315,996,000
28/04/2019	10,200	-0.40 ▼	-3.92	10,600	10,600	10,100	30,980	315,996,000
26/04/2019	10,200	-0.40 ▼	-3.92	10,600	10,600	10,100	30,980	315,996,000
25/04/2019	10,600	-0.40 ▼	-3.77	11,000	11,000	10,500	21,622	229,193,200
24/04/2019	11,000	-0.60 ▼	-5.45	11,600	11,500	10,800	28,972	318,692,000
23/04/2019	11,600	0.00 ■■	0.00	11,600	11,800	10,800	104,019	1,206,620,400
22/04/2019	11,600	-0.90 ▼	-7.76	12,450	11,600	11,600	16,383	190,042,800
21/04/2019	12,450	-0.90 ▼	-7.23	13,350	13,650	12,450	11,417	142,141,650
19/04/2019	12,450	-0.90 ▼	-7.23	13,350	13,650	12,450	11,417	142,141,650
18/04/2019	13,350	0.70 ▲	5.24	12,650	13,400	12,400	124,300	1,659,405,000
17/04/2019	12,650	0.80 ▲	6.32	11,850	12,650	11,850	160,806	2,034,195,900
16/04/2019	11,850	0.70 ▲	5.91	11,200	11,950	11,050	147,222	1,744,580,700
15/04/2019	11,200	0.70 ▲	6.25	10,500	11,200	10,450	136,510	1,528,912,000
12/04/2019	11,200	0.70 ▲	6.25	10,500	11,200	10,450	136,510	1,528,912,000
11/04/2019	10,500	-0.30 ▼	-2.86	10,800	10,700	10,350	61,371	644,395,500
10/04/2019	10,800	-0.20 ▼	-1.85	11,000	11,100	10,700	52,037	561,999,600
09/04/2019	11,000	-0.50 ▼	-4.55	11,500	11,400	11,000	48,843	537,273,000
08/04/2019	11,500	0.80 ▲	6.96	10,750	11,500	10,550	140,655	1,617,532,500
05/04/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,050	111,525	1,198,893,750
04/04/2019	10,050	0.70 ▲	6.97	9,400	10,050	9,350	79,448	798,452,400
03/04/2019	9,400	0.10 ▲	1.06	9,350	9,400	9,350	28,324	266,245,600
02/04/2019	9,350	0.00 ■■	0.00	9,350	9,410	9,350	24,208	226,344,800
01/04/2019	9,350	0.00 ■■	0.00	9,300	9,380	9,250	18,950	177,182,500
30/03/2019	9,280	-0.14 ▼	-1.51	9,420	9,450	9,280	251,180	2,330,950,400
29/03/2019	9,300	-0.10 ▼	-1.08	9,400	9,380	9,300	38,090	354,237,000
28/03/2019	9,400	0.20 ▲	2.13	9,220	9,400	9,250	27,528	258,763,200
27/03/2019	9,220	0.00 ■■	0.00	9,250	9,270	9,200	24,245	223,538,900
26/03/2019	9,250	-0.10 ▼	-1.08	9,360	9,360	9,170	34,596	320,013,000
25/03/2019	9,360	0.30 ▲	3.21	9,100	9,400	8,970	65,226	610,515,360
22/03/2019	9,100	-0.20 ▼	-2.20	9,300	9,200	8,980	34,790	316,589,000
21/03/2019	9,300	-0.50 ▼	-5.38	9,800	9,800	9,300	51,652	480,363,600
20/03/2019	9,800	0.00 ■■	0.00	9,850	10,100	9,800	104,374	1,022,865,200
19/03/2019	9,850	0.40 ▲	4.06	9,430	9,950	9,400	100,589	990,801,650
18/03/2019	9,430	0.10 ▲	1.06	9,320	9,450	9,320	20,206	190,542,580
15/03/2019	9,400	0.20 ▲	2.13	9,240	9,400	9,180	27,736	260,718,400
14/03/2019	9,240	0.00 ■■	0.00	9,250	9,250	9,200	14,104	130,320,960
13/03/2019	9,250	0.00 ■■	0.00	9,280	9,280	9,200	13,083	121,017,750
12/03/2019	9,280	0.00 ■■	0.00	9,250	9,300	9,220	14,128	131,107,840
11/03/2019	9,250	0.00 ■■	0.00	9,280	9,290	9,250	11,384	105,302,000
08/03/2019	9,280	0.00 ■■	0.00	9,280	9,280	9,230	20,483	190,082,240
07/03/2019	9,280	0.00 ■■	0.00	9,320	9,320	9,250	25,416	235,860,480
06/03/2019	9,320	0.00 ■■	0.00	9,320	9,350	9,000	22,482	209,532,240
05/03/2019	9,320	0.10 ▲	1.07	9,260	9,320	9,220	21,456	199,969,920
04/03/2019	9,260	0.00 ■■	0.00	9,280	9,340	9,230	32,183	298,014,580
01/03/2019	9,280	-0.10 ▼	-1.08	9,350	9,360	9,250	49,384	458,283,520
28/02/2019	9,350	-0.10 ▼	-1.07	9,480	9,500	9,300	30,977	289,634,950
27/02/2019	9,480	0.00 ■■	0.00	9,480	9,500	9,380	35,501	336,549,480
26/02/2019	9,480	0.20 ▲	2.11	9,300	9,480	9,280	42,485	402,757,800
25/02/2019	9,300	0.00 ■■	0.00	9,280	9,330	9,250	22,093	205,464,900
22/02/2019	9,280	0.00 ■■	0.00	9,250	9,280	9,250	28,910	268,284,800
21/02/2019	9,250	0.00 ■■	0.00	9,250	9,270	9,220	22,233	205,655,250
20/02/2019	9,250	0.00 ■■	0.00	9,250	9,250	9,210	16,710	154,567,500
19/02/2019	9,250	0.00 ■■	0.00	9,250	9,300	9,230	22,356	206,793,000
18/02/2019	9,250	0.00 ■■	0.00	9,250	9,300	9,220	23,574	218,059,500
15/02/2019	9,250	0.00 ■■	0.00	9,250	9,290	9,220	14,449	133,653,250
14/02/2019	9,250	0.00 ■■	0.00	9,270	9,290	9,200	14,344	132,682,000
13/02/2019	9,270	0.00 ■■	0.00	9,300	9,300	9,250	19,773	183,295,710
12/02/2019	9,300	0.10 ▲	1.08	9,250	9,320	9,200	19,731	183,498,300
11/02/2019	9,250	0.00 ■■	0.00	9,280	9,280	9,150	55,924	517,297,000
01/02/2019	9,280	0.10 ▲	1.08	9,220	9,280	9,200	13,784	127,915,520
31/01/2019	9,220	-0.10 ▼	-1.08	9,370	9,370	9,200	46,850	431,957,000
30/01/2019	9,370	0.20 ▲	2.13	9,210	9,370	9,180	41,219	386,222,030
29/01/2019	9,210	-0.40 ▼	-4.34	9,580	9,590	9,210	61,172	563,394,120
28/01/2019	9,580	-0.20 ▼	-2.09	9,730	9,700	9,580	39,432	377,758,560
25/01/2019	9,730	0.00 ■■	0.00	9,750	9,760	9,560	66,331	645,400,630
24/01/2019	9,750	0.30 ▲	3.08	9,450	9,750	9,390	133,168,000	1,298,388,000,000
23/01/2019	9,450	0.20 ▲	2.12	9,250	9,450	9,240	88,299,000	834,425,550,000
22/01/2019	9,250	0.00 ■■	0.00	9,250	9,280	9,200	18,539,000	171,485,750,000
21/01/2019	9,250	-0.02 ▼	-0.22	9,270	9,270	9,230	201,620	1,864,985,000
19/01/2019	9,270	0.00 ■■	0.00	9,270	9,270	9,220	28,069,000	260,199,630,000
18/01/2019	9,270	-0.02 ▼	-0.22	9,270	9,270	9,220	280,690	2,601,996,300
17/01/2019	9,270	-0.02 ▼	-0.22	9,270	9,280	9,240	189,470	1,756,386,900
16/01/2019	9,270	-0.03 ▼	-0.32	9,300	9,300	9,250	432,610	4,010,294,700
15/01/2019	9,300	0.03 ▲	0.32	9,270	9,350	9,250	710,900	6,611,370,000
14/01/2019	9,270	-0.03 ▼	-0.32	9,300	9,300	9,250	213,890	1,982,760,300
11/01/2019	9,300	0.03 ▲	0.32	9,270	9,300	9,230	168,490	1,566,957,000
10/01/2019	9,270	0.01 ▲	0.11	9,260	9,300	9,230	320,330	2,969,459,100
09/01/2019	9,260	0.01 ▲	0.11	9,250	9,270	9,210	137,130	1,269,823,800
08/01/2019	9,250	-0.02 ▼	-0.22	9,270	9,270	9,200	285,830	2,643,927,500
07/01/2019	9,270	-0.01 ▼	-0.11	9,270	9,280	9,230	352,660	3,269,158,200
04/01/2019	9,270	0.02 ▲	0.22	9,250	9,270	9,170	373,520	3,462,530,400
03/01/2019	9,250	0.05 ▲	0.54	9,200	9,250	9,140	436,990	4,042,157,500
02/01/2019	9,200	0.06 ▲	0.65	9,140	9,200	9,080	310,680	2,858,256,000
28/12/2018	9,140	-0.04 ▼	-0.44	9,180	9,180	9,090	78,130	714,108,200
27/12/2018	9,180	-0.02 ▼	-0.22	9,200	9,300	9,180	416,020	3,819,063,600
26/12/2018	9,200	-0.10 ▼	-1.09	9,300	9,300	9,150	309,060	2,843,352,000
25/12/2018	9,300	-0.18 ▼	-1.94	9,480	9,450	9,200	385,890	3,588,777,000
24/12/2018	9,480	-0.02 ▼	-0.21	9,500	9,620	9,480	585,020	5,545,989,600
23/12/2018	9,500	0.22 ▲	2.32	9,280	9,520	9,230	794,060	7,543,570,000
21/12/2018	9,500	0.22 ▲	2.32	9,280	9,520	9,230	794,060	7,543,570,000
20/12/2018	9,280	0.03 ▲	0.32	9,250	9,300	9,230	315,520	2,928,025,600
19/12/2018	9,250	-0.05 ▼	-0.54	9,300	9,320	9,230	521,560	4,824,430,000
18/12/2018	9,300	0.05 ▲	0.54	9,250	9,320	9,180	705,080	6,557,244,000
17/12/2018	9,250	-0.02 ▼	-0.22	9,250	9,250	9,180	137,320	1,270,210,000
14/12/2018	9,250	-0.03 ▼	-0.32	9,280	9,300	9,250	308,280	2,851,590,000
13/12/2018	9,280	0.00 ■■	0.00	9,280	9,280	9,250	283,480	2,630,694,400
12/12/2018	9,280	0.02 ▲	0.22	9,280	9,300	9,230	159,710	1,482,108,800
11/12/2018	9,280	0.03 ▲	0.32	9,250	9,280	9,230	334,570	3,104,809,600
10/12/2018	9,250	0.07 ▲	0.76	9,180	9,280	9,200	129,790	1,200,557,500
09/12/2018	9,180	-0.04 ▼	-0.44	9,220	9,200	9,150	154,170	1,415,280,600
07/12/2018	9,180	-0.04 ▼	-0.44	9,220	9,200	9,150	154,170	1,415,280,600
06/12/2018	9,220	0.02 ▲	0.22	9,200	9,220	9,130	187,880	1,732,253,600
05/12/2018	9,200	-0.10 ▼	-1.09	9,300	9,320	9,200	252,560	2,323,552,000
04/12/2018	9,300	0.02 ▲	0.22	9,280	9,300	9,280	187,350	1,742,355,000
03/12/2018	9,280	0.02 ▲	0.22	9,280	9,300	9,250	179,670	1,667,337,600
30/11/2018	9,280	-0.14 ▼	-1.51	9,420	9,450	9,280	251,180	2,330,950,400
29/11/2018	9,420	-0.16 ▼	-1.70	9,580	9,600	9,400	345,720	3,256,682,400
28/11/2018	9,580	0.33 ▲	3.44	9,250	9,580	9,230	549,660	5,265,742,800
27/11/2018	9,250	-0.05 ▼	-0.54	9,300	9,250	9,200	184,380	1,705,515,000
26/11/2018	9,300	-0.05 ▼	-0.54	9,350	9,370	9,200	256,400	2,384,520,000
24/11/2018	9,350	-0.10 ▼	-1.07	9,450	9,470	9,250	251,300	2,349,655,000
23/11/2018	9,350	-0.10 ▼	-1.07	9,450	9,470	9,250	251,300	2,349,655,000
22/11/2018	9,450	-0.05 ▼	-0.53	9,500	9,550	9,400	358,290	3,385,840,500
21/11/2018	9,500	-0.05 ▼	-0.53	9,550	9,550	9,370	228,930	2,174,835,000
20/11/2018	9,550	-0.15 ▼	-1.57	9,700	9,700	9,500	582,800	5,565,740,000
19/11/2018	9,700	0.34 ▲	3.51	9,360	9,700	9,320	1,006,350	9,761,595,000
16/11/2018	9,360	0.61 ▲	6.52	8,750	9,360	8,660	1,688,040	15,800,054,400
15/11/2018	8,750	-0.65 ▼	-7.43	9,400	9,450	8,750	584,940	5,118,225,000
14/11/2018	9,400	-0.10 ▼	-1.06	9,500	9,570	9,370	828,780	7,790,532,000
13/11/2018	9,500	0.10 ▲	1.05	9,400	9,570	9,200	1,247,070	11,847,165,000
12/11/2018	9,400	-0.25 ▼	-2.66	9,650	9,730	9,400	1,140,350	10,719,290,000
11/11/2018	9,650	0.19 ▲	1.97	9,460	9,650	9,400	853,200	8,233,380,000
09/11/2018	9,650	0.19 ▲	1.97	9,460	9,650	9,400	853,200	8,233,380,000
08/11/2018	9,460	0.61 ▲	6.45	8,850	9,460	8,950	1,576,350	14,912,271,000
07/11/2018	8,850	-0.10 ▼	-1.13	8,950	8,880	8,830	104,770	927,214,500
06/11/2018	8,950	0.01 ▲	0.11	8,950	8,970	8,920	161,530	1,445,693,500
05/11/2018	8,950	0.03 ▲	0.34	8,920	8,950	8,920	194,770	1,743,191,500
02/11/2018	8,920	0.05 ▲	0.56	8,870	8,950	8,870	299,840	2,674,572,800
01/11/2018	8,870	-0.10 ▼	-1.13	8,970	8,970	8,870	249,170	2,210,137,900
31/10/2018	8,970	0.02 ▲	0.22	8,950	9,000	8,900	193,830	1,738,655,100
30/10/2018	8,950	0.03 ▲	0.34	8,920	9,000	8,920	150,650	1,348,317,500
29/10/2018	8,920	0.03 ▲	0.34	8,920	8,950	8,900	104,770	934,548,400
26/10/2018	8,920	0.04 ▲	0.45	8,880	8,950	8,850	183,330	1,635,303,600
25/10/2018	8,880	-0.02 ▼	-0.23	8,900	8,900	8,850	160,700	1,427,016,000
24/10/2018	8,900	-0.02 ▼	-0.22	8,900	8,900	8,850	197,060	1,753,834,000
23/10/2018	8,900	-0.05 ▼	-0.56	8,900	8,900	8,820	194,930	1,734,877,000
22/10/2018	8,900	0.05 ▲	0.56	8,850	8,900	8,800	144,120	1,282,668,000
19/10/2018	8,850	-0.10 ▼	-1.13	8,850	8,850	8,730	335,130	2,965,900,500
18/10/2018	8,850	-0.05 ▼	-0.56	8,900	8,900	8,830	163,200	1,444,320,000
17/10/2018	8,900	-0.05 ▼	-0.56	8,900	8,920	8,800	379,620	3,378,618,000
16/10/2018	8,900	-0.30 ▼	-3.37	9,200	9,200	8,700	150,860	1,342,654,000
15/10/2018	9,200	-0.20 ▼	-2.17	9,400	9,300	8,750	462,270	4,252,884,000
12/10/2018	9,400	-0.09 ▼	-0.96	9,490	9,490	8,830	576,810	5,422,014,000
11/10/2018	9,490	-0.71 ▼	-7.48	10,200	10,100	9,490	573,890	5,446,216,100
10/10/2018	10,200	0.20 ▲	1.96	10,000	10,300	10,000	750,790	7,658,058,000
09/10/2018	10,000	-0.05 ▼	-0.50	10,000	10,050	9,950	355,610	3,556,100,000
08/10/2018	10,000	-0.05 ▼	-0.50	10,050	10,050	9,950	616,620	6,166,200,000
05/10/2018	10,050	0.05 ▲	0.50	10,000	10,100	9,900	356,890	3,586,744,500
04/10/2018	10,000	-0.05 ▼	-0.50	10,050	10,100	9,830	604,810	6,048,100,000
03/10/2018	10,050	0.05 ▲	0.50	10,000	10,100	10,000	134,270	1,349,413,500
02/10/2018	10,000	-0.25 ▼	-2.50	10,250	10,250	10,000	172,160	1,721,600,000
01/10/2018	10,250	-0.25 ▼	-2.44	10,500	10,550	10,250	454,180	4,655,345,000
28/09/2018	10,500	0.15 ▲	1.43	10,350	10,700	10,250	627,100	6,584,550,000
27/09/2018	10,350	0.25 ▲	2.42	10,100	10,400	9,950	580,950	6,012,832,500
26/09/2018	10,100	0.15 ▲	1.49	9,950	10,100	9,850	330,930	3,342,393,000
25/09/2018	9,950	-0.30 ▼	-3.02	10,250	10,200	9,950	276,980	2,755,951,000
24/09/2018	10,250	0.35 ▲	3.41	9,900	10,300	9,870	423,100	4,336,775,000
21/09/2018	9,900	-0.15 ▼	-1.52	10,050	10,150	9,800	291,870	2,889,513,000
20/09/2018	10,050	0.23 ▲	2.29	9,820	10,050	9,650	464,510	4,668,325,500
19/09/2018	9,820	-0.02 ▼	-0.20	9,820	9,870	9,700	460,670	4,523,779,400
18/09/2018	9,820	0.42 ▲	4.28	9,400	9,820	9,300	663,940	6,519,890,800
17/09/2018	9,400	-0.13 ▼	-1.38	9,530	9,570	9,400	294,210	2,765,574,000
15/09/2018	9,530	0.16 ▲	1.68	9,370	9,530	9,350	229,850	2,190,470,500
14/09/2018	9,530	0.16 ▲	1.68	9,370	9,530	9,350	229,850	2,190,470,500
13/09/2018	9,370	-0.03 ▼	-0.32	9,400	9,400	9,320	175,330	1,642,842,100
12/09/2018	9,400	-0.10 ▼	-1.06	9,400	9,400	9,300	118,280	1,111,832,000
11/09/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,320	141,540	1,330,476,000
10/09/2018	9,500	-0.02 ▼	-0.21	9,500	9,500	9,370	215,090	2,043,355,000
08/09/2018	9,500	0.10 ▲	1.05	9,400	9,530	9,280	460,680	4,376,460,000
07/09/2018	9,500	0.10 ▲	1.05	9,400	9,530	9,280	460,680	4,376,460,000
06/09/2018	9,400	0.15 ▲	1.60	9,250	9,400	9,100	278,760	2,620,344,000
05/09/2018	9,250	-0.11 ▼	-1.19	9,360	9,300	9,110	74,250	686,812,500
04/09/2018	9,360	0.01 ▲	0.11	9,350	9,400	9,150	139,860	1,309,089,600
31/08/2018	9,350	-0.05 ▼	-0.53	9,400	9,400	9,200	196,900	1,841,015,000
30/08/2018	9,400	0.15 ▲	1.60	9,250	9,400	9,080	173,060	1,626,764,000
29/08/2018	9,250	-0.10 ▼	-1.08	9,350	9,350	9,150	214,030	1,979,777,500
28/08/2018	9,350	-0.05 ▼	-0.53	9,400	9,400	9,180	247,510	2,314,218,500
27/08/2018	9,400	-0.08 ▼	-0.85	9,480	9,480	9,180	516,680	4,856,792,000
26/08/2018	9,480	0.18 ▲	1.90	9,300	9,500	9,060	1,086,460	10,299,640,800
24/08/2018	9,480	0.18 ▲	1.90	9,300	9,500	9,060	1,086,460	10,299,640,800
23/08/2018	9,300	-0.66 ▼	-7.10	9,960	9,850	9,270	1,167,050	10,853,565,000
22/08/2018	9,960	-0.74 ▼	-7.43	10,700	9,960	9,960	304,930	3,037,102,800
21/08/2018	10,700	-0.80 ▼	-7.48	11,500	11,600	10,700	1,006,520	10,769,764,000
20/08/2018	11,500	-0.40 ▼	-3.48	11,900	11,900	11,500	784,420	9,020,830,000
19/08/2018	11,900	0.30 ▲	2.52	11,600	12,000	11,400	1,336,940	15,909,586,000
17/08/2018	11,900	0.30 ▲	2.52	11,600	12,000	11,400	1,336,940	15,909,586,000
16/08/2018	11,600	0.55 ▲	4.74	11,050	11,600	10,900	1,716,770	19,914,532,000
15/08/2018	11,050	-0.05 ▼	-0.45	11,100	11,100	10,950	167,320	1,848,886,000
14/08/2018	11,100	-0.05 ▼	-0.45	11,100	11,200	10,800	563,080	6,250,188,000
13/08/2018	11,100	-0.10 ▼	-0.90	11,200	11,250	11,000	264,360	2,934,396,000
10/08/2018	11,200	0.10 ▲	0.89	11,100	11,300	10,950	350,640	3,927,168,000
09/08/2018	11,100	0.25 ▲	2.25	10,850	11,100	10,700	886,390	9,838,929,000
08/08/2018	10,850	-0.20 ▼	-1.84	11,050	11,150	10,700	457,290	4,961,596,500
07/08/2018	11,050	-0.20 ▼	-1.81	11,250	11,300	11,000	556,280	6,146,894,000
06/08/2018	11,250	0.55 ▲	4.89	10,700	11,250	10,600	2,111,990	23,759,887,500
03/08/2018	10,700	0.05 ▲	0.47	10,650	10,750	10,550	840,730	8,995,811,000
02/08/2018	10,650	0.25 ▲	2.35	10,400	10,650	10,300	1,081,490	11,517,868,500
01/08/2018	10,400	0.15 ▲	1.44	10,250	10,600	10,150	1,151,220	11,972,688,000
31/07/2018	10,250	-0.15 ▼	-1.46	10,400	10,500	10,150	538,730	5,521,982,500
30/07/2018	10,400	-0.10 ▼	-0.96	10,400	10,500	9,950	1,122,420	11,673,168,000
27/07/2018	10,400	0.67 ▲	6.44	9,730	10,400	9,700	1,921,010	19,978,504,000
26/07/2018	9,730	0.63 ▲	6.47	9,100	9,730	9,100	2,068,000	20,121,640,000
25/07/2018	9,100	-0.20 ▼	-2.20	9,300	9,200	9,000	164,520	1,497,132,000
24/07/2018	9,300	0.04 ▲	0.43	9,260	9,350	8,620	1,978,370	18,398,841,000
23/07/2018	9,260	-0.14 ▼	-1.51	9,400	9,450	9,080	1,060,210	9,817,544,600
20/07/2018	9,400	-0.08 ▼	-0.85	9,480	9,480	9,330	517,340	4,862,996,000
19/07/2018	9,480	0.13 ▲	1.37	9,350	9,530	9,100	1,514,170	14,354,331,600
18/07/2018	9,350	-0.12 ▼	-1.28	9,470	9,500	9,330	418,960	3,917,276,000
17/07/2018	9,470	0.02 ▲	0.21	9,450	9,500	9,330	719,340	6,812,149,800
16/07/2018	9,450	0.12 ▲	1.27	9,330	9,450	9,230	837,320	7,912,674,000
13/07/2018	9,330	-0.07 ▼	-0.75	9,400	9,420	9,270	713,080	6,653,036,400
12/07/2018	9,400	0.28 ▲	2.98	9,120	9,400	9,020	1,409,170	13,246,198,000
11/07/2018	9,120	0.30 ▲	3.29	8,820	9,120	8,630	1,281,350	11,685,912,000
10/07/2018	8,820	0.17 ▲	1.93	8,650	8,850	8,620	970,880	8,563,161,600
09/07/2018	8,650	0.35 ▲	4.05	8,300	8,650	8,250	1,355,260	11,722,999,000
06/07/2018	8,300	-0.05 ▼	-0.60	8,300	8,320	8,180	719,870	5,974,921,000
05/07/2018	8,300	0.05 ▲	0.60	8,250	8,300	8,130	572,030	4,747,849,000
04/07/2018	8,250	0.50 ▲	6.06	7,750	8,250	7,710	1,222,220	10,083,315,000
03/07/2018	7,750	-0.08 ▼	-1.03	7,830	7,920	7,710	732,080	5,673,620,000
02/07/2018	7,830	0.03 ▲	0.38	7,800	7,830	7,620	900,470	7,050,680,100
01/07/2018	7,800	0.34 ▲	4.36	7,460	0	0	1,556,760	12,142,728,000
29/06/2018	7,800	0.34 ▲	4.36	7,460	7,830	7,460	1,556,760	12,142,728,000
28/06/2018	7,460	0.21 ▲	2.82	7,250	7,460	7,200	950,060	7,087,447,600
27/06/2018	7,250	0.09 ▲	1.24	7,160	7,400	7,150	693,540	5,028,165,000
26/06/2018	7,160	0.26 ▲	3.63	6,900	7,160	6,750	363,980	2,606,096,800
25/06/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,700	356,870	2,462,403,000
22/06/2018	6,700	-0.20 ▼	-2.99	6,900	6,730	6,420	516,680	3,461,756,000
21/06/2018	6,900	-0.17 ▼	-2.46	7,070	7,050	6,620	958,940	6,616,686,000
20/06/2018	7,070	-0.53 ▼	-7.50	7,600	7,070	7,070	603,100	4,263,917,000
19/06/2018	7,600	0.35 ▲	4.61	7,250	7,600	7,200	1,523,260	11,576,776,000
18/06/2018	7,250	0.35 ▲	4.83	6,900	7,300	6,800	966,910	7,010,097,500
15/06/2018	6,900	0.33 ▲	4.78	6,570	6,940	6,570	1,290,000	8,901,000,000
14/06/2018	6,570	0.02 ▲	0.30	6,550	6,570	6,480	455,700	2,993,949,000
13/06/2018	6,550	0.05 ▲	0.76	6,500	6,570	6,500	568,980	3,726,819,000
12/06/2018	6,500	-0.02 ▼	-0.31	6,500	6,520	6,430	363,500	2,362,750,000
11/06/2018	6,500	-0.02 ▼	-0.31	6,500	6,540	6,380	958,550	6,230,575,000
08/06/2018	6,500	0.01 ▲	0.15	6,490	6,550	6,430	313,150	2,035,475,000
07/06/2018	6,490	-0.07 ▼	-1.08	6,560	6,560	6,420	536,760	3,483,572,400
06/06/2018	6,560	0.01 ▲	0.15	6,550	6,560	6,450	687,990	4,513,214,400
05/06/2018	6,550	-0.10 ▼	-1.53	6,650	6,650	6,550	285,960	1,873,038,000
04/06/2018	6,650	0.08 ▲	1.20	6,570	6,700	6,480	741,080	4,928,182,000
01/06/2018	6,570	0.10 ▲	1.52	6,470	6,570	6,350	483,780	3,178,434,600
31/05/2018	6,470	0.07 ▲	1.08	6,400	6,580	6,400	766,700	4,960,549,000
30/05/2018	6,400	-0.02 ▼	-0.31	6,420	6,420	6,350	223,200	1,428,480,000
29/05/2018	6,420	0.10 ▲	1.56	6,320	6,430	6,300	221,420	1,421,516,400
28/05/2018	6,320	-0.02 ▼	-0.32	6,320	6,320	6,280	339,450	2,145,324,000
25/05/2018	6,320	0.01 ▲	0.16	6,310	6,380	6,300	608,370	3,844,898,400
24/05/2018	6,310	-0.04 ▼	-0.63	6,350	6,400	6,300	274,670	1,733,167,700
23/05/2018	6,350	-0.10 ▼	-1.57	6,450	6,450	6,320	632,060	4,013,581,000
22/05/2018	6,450	0.05 ▲	0.78	6,400	6,450	6,300	849,130	5,476,888,500
21/05/2018	6,400	0.05 ▲	0.78	6,350	6,400	6,250	403,000	2,579,200,000
18/05/2018	6,350	0.12 ▲	1.89	6,230	6,350	6,200	462,440	2,936,494,000
17/05/2018	6,230	0.18 ▲	2.89	6,050	6,230	5,950	1,647,460	10,263,675,800
16/05/2018	6,050	-0.19 ▼	-3.14	6,240	6,200	6,010	676,450	4,092,522,500
15/05/2018	6,240	-0.11 ▼	-1.76	6,350	6,350	6,120	665,850	4,154,904,000
14/05/2018	6,350	-0.20 ▼	-3.15	6,550	6,550	6,100	893,710	5,675,058,500
11/05/2018	6,550	0.35 ▲	5.34	6,200	6,630	6,200	2,107,660	13,805,173,000
10/05/2018	6,200	0.15 ▲	2.42	6,050	6,200	6,050	382,480	2,371,376,000
09/05/2018	6,050	-0.05 ▼	-0.83	6,100	6,200	6,000	1,113,070	6,734,073,500
08/05/2018	6,100	0.05 ▲	0.82	6,050	6,100	6,010	553,400	3,375,740,000
07/05/2018	6,050	-0.05 ▼	-0.83	6,100	6,150	5,990	55,150	333,657,500
04/05/2018	6,100	0.20 ▲	3.28	5,900	6,100	5,910	320,320	1,953,952,000
03/05/2018	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	38,940	229,746,000
02/05/2018	6,100	0.13 ▲	2.13	5,970	6,100	5,860	115,720	705,892,000
27/04/2018	5,970	-0.01 ▼	-0.17	5,980	5,980	5,570	106,830	637,775,100
26/04/2018	5,980	-0.02 ▼	-0.33	6,000	6,000	5,800	63,690	380,866,200
24/04/2018	6,000	-0.04 ▼	-0.67	6,040	6,040	5,900	110,910	665,460,000
23/04/2018	6,040	-0.02 ▼	-0.33	6,040	6,050	5,900	55,180	333,287,200
20/04/2018	6,040	-0.02 ▼	-0.33	6,060	6,060	5,950	66,630	402,445,200
19/04/2018	6,060	0.01 ▲	0.17	6,050	6,060	5,900	217,480	1,317,928,800
18/04/2018	6,050	-0.02 ▼	-0.33	6,070	6,070	5,950	64,590	390,769,500
15/04/2018	6,090	-0.01 ▼	-0.16	6,100	6,150	5,900	110,140	670,752,600
13/04/2018	6,090	-0.01 ▼	-0.16	6,100	6,150	5,900	110,140	670,752,600
12/04/2018	6,100	-0.15 ▼	-2.46	6,100	6,180	5,950	105,070	640,927,000
11/04/2018	6,100	0.11 ▲	1.80	5,990	6,100	5,850	194,330	1,185,413,000
10/04/2018	5,990	-0.01 ▼	-0.17	6,000	6,000	5,900	249,300	1,493,307,000
09/04/2018	6,000	-0.01 ▼	-0.17	6,000	6,040	5,920	122,820	736,920,000
06/04/2018	6,000	-0.01 ▼	-0.17	6,000	6,050	5,910	74,510	447,060,000
05/04/2018	6,000	-0.08 ▼	-1.33	6,000	6,000	5,920	159,860	959,160,000
04/04/2018	6,000	0.01 ▲	0.17	5,990	6,000	5,900	122,560	735,360,000
03/04/2018	5,990	-0.03 ▼	-0.50	6,020	6,020	5,850	133,690	800,803,100
02/04/2018	6,020	0.02 ▲	0.33	6,000	6,020	5,950	37,330	224,726,600
30/03/2018	6,000	0.05 ▲	0.83	6,000	6,070	5,900	108,400	650,400,000
29/03/2018	6,000	-0.04 ▼	-0.67	6,040	6,050	5,950	157,770	946,620,000
28/03/2018	6,040	0.04 ▲	0.66	6,000	6,040	5,960	1,022,800	6,177,712,000
27/03/2018	6,000	0.01 ▲	0.17	6,000	6,040	5,950	355,500	2,133,000,000
26/03/2018	6,000	0.05 ▲	0.83	6,000	6,100	5,900	361,440	2,168,640,000
23/03/2018	6,000	-0.05 ▼	-0.83	6,050	6,000	5,900	148,820	892,920,000
22/03/2018	6,050	0.15 ▲	2.48	5,900	6,050	5,890	1,373,980	8,312,579,000
21/03/2018	5,900	-0.01 ▼	-0.17	5,910	6,100	5,870	263,820	1,556,538,000
20/03/2018	5,910	0.04 ▲	0.68	5,870	5,910	5,830	377,460	2,230,788,600
19/03/2018	5,870	-0.13 ▼	-2.21	6,000	6,000	5,850	426,560	2,503,907,200
16/03/2018	6,000	-0.49 ▼	-8.17	6,200	6,130	5,800	382,370	2,294,220,000
15/03/2018	6,200	-0.29 ▼	-4.68	6,490	6,470	6,040	903,040	5,598,848,000
14/03/2018	6,490	-0.11 ▼	-1.69	6,600	6,590	6,400	408,490	2,651,100,100
13/03/2018	6,600	-0.12 ▼	-1.82	6,720	6,750	6,500	515,750	3,403,950,000
12/03/2018	6,720	0.52 ▲	7.74	6,200	6,350	6,170	2,189,780	14,715,321,600
09/03/2018	6,300	0.10 ▲	1.59	6,200	6,350	6,170	864,790	5,448,177,000
08/03/2018	6,200	-0.01 ▼	-0.16	6,200	6,200	6,150	359,260	2,227,412,000
07/03/2018	6,200	0.02 ▲	0.32	6,180	6,200	6,160	542,510	3,363,562,000
06/03/2018	6,180	0.02 ▲	0.32	6,160	6,190	6,100	846,650	5,232,297,000
05/03/2018	6,160	0.02 ▲	0.32	6,140	6,200	6,120	710,130	4,374,400,800
02/03/2018	6,140	0.04 ▲	0.65	6,100	6,140	6,000	181,420	1,113,918,800
01/03/2018	6,100	-0.01 ▼	-0.16	6,100	6,150	6,000	230,340	1,405,074,000
28/02/2018	6,100	-0.10 ▼	-1.64	6,100	6,140	6,000	204,920	1,250,012,000
27/02/2018	6,100	-0.03 ▼	-0.49	6,130	6,130	6,070	121,890	743,529,000
26/02/2018	6,130	0.03 ▲	0.49	6,100	6,180	6,050	208,720	1,279,453,600
23/02/2018	6,100	-0.05 ▼	-0.82	6,150	6,200	6,100	159,590	973,499,000
22/02/2018	6,150	0.05 ▲	0.81	6,100	6,150	6,080	249,660	1,535,409,000
21/02/2018	6,100	-0.05 ▼	-0.82	6,150	6,160	6,050	207,340	1,264,774,000
13/02/2018	6,150	-0.01 ▼	-0.16	6,160	6,200	5,870	186,990	1,149,988,500
12/02/2018	6,160	-0.04 ▼	-0.65	6,200	6,210	6,000	196,980	1,213,396,800
09/02/2018	6,200	-0.10 ▼	-1.61	6,200	6,200	5,770	1,348,810	8,362,622,000
08/02/2018	6,200	-0.04 ▼	-0.65	6,240	6,240	5,810	1,036,240	6,424,688,000
07/02/2018	6,240	0.18 ▲	2.88	6,060	6,330	6,160	829,350	5,175,144,000
06/02/2018	6,200	0.14 ▲	2.26	6,060	0	0	1,227,620	7,611,244,000
05/02/2018	6,060	-0.14 ▼	-2.31	6,200	6,200	6,060	295,030	1,787,881,800
03/02/2018	6,200	-0.03 ▼	-0.48	6,230	6,250	6,150	281,420	1,744,804,000
02/02/2018	6,200	-0.03 ▼	-0.48	6,230	6,250	6,150	281,420	1,744,804,000
01/02/2018	6,230	-0.05 ▼	-0.80	6,280	6,280	6,180	185,080	1,153,048,400
31/01/2018	6,280	-0.07 ▼	-1.11	6,350	6,350	6,270	164,430	1,032,620,400
30/01/2018	6,350	-0.05 ▼	-0.79	6,400	6,370	6,300	298,400	1,894,840,000
29/01/2018	6,400	0.01 ▲	0.16	6,390	6,420	6,320	593,010	3,795,264,000
28/01/2018	6,390	0.05 ▲	0.78	6,340	6,390	6,250	280,680	1,793,545,200
26/01/2018	6,390	0.05 ▲	0.78	6,340	6,390	6,250	280,680	1,793,545,200
25/01/2018	6,340	0.09 ▲	1.42	6,310	6,340	6,200	260,200	1,649,668,000
24/01/2018	6,650	0.40 ▲	6.02	6,250	6,400	6,250	562,570	3,741,090,500
22/01/2018	6,300	0.06 ▲	0.95	6,250	6,400	6,250	178,170	1,122,471,000
19/01/2018	6,250	-0.15 ▼	-2.40	6,400	6,410	6,250	291,140	1,819,625,000
18/01/2018	6,400	0.03 ▲	0.47	6,370	6,450	6,200	853,240	5,460,736,000
17/01/2018	6,370	0.10 ▲	1.57	6,270	6,400	6,200	921,120	5,867,534,400
16/01/2018	6,270	-0.08 ▼	-1.28	6,350	6,350	6,250	656,420	4,115,753,400
15/01/2018	6,350	-0.04 ▼	-0.63	6,390	6,390	6,300	295,220	1,874,647,000
12/01/2018	6,390	-0.01 ▼	-0.16	6,400	6,410	6,220	202,380	1,293,208,200
11/01/2018	6,400	-0.06 ▼	-0.94	6,460	6,460	6,010	593,580	3,798,912,000
10/01/2018	6,460	0.01 ▲	0.15	6,450	6,460	6,280	309,470	1,999,176,200
09/01/2018	6,450	-0.05 ▼	-0.78	6,500	6,800	6,450	1,343,980	8,668,671,000
08/01/2018	6,800	0.15 ▲	2.21	6,650	6,800	6,500	791,920	5,385,056,000
05/01/2018	6,650	0.05 ▲	0.75	6,600	6,690	6,480	410,620	2,730,623,000
04/01/2018	6,600	0.22 ▲	3.33	6,380	6,600	6,260	703,780	4,644,948,000
03/01/2018	6,380	-0.03 ▼	-0.47	6,380	6,420	6,230	1,357,170	8,658,744,600
02/01/2018	6,380	-0.09 ▼	-1.41	6,470	6,550	6,300	408,480	2,606,102,400
29/12/2017	6,470	-0.02 ▼	-0.31	6,470	6,550	6,300	369,080	2,387,947,600
28/12/2017	6,470	0.02 ▲	0.31	6,450	6,530	6,270	555,100	3,591,497,000
27/12/2017	6,450	-0.05 ▼	-0.78	6,500	6,520	6,300	498,320	3,214,164,000
26/12/2017	6,500	-0.01 ▼	-0.15	6,500	6,650	6,300	581,890	3,782,285,000
25/12/2017	6,500	-0.16 ▼	-2.46	6,660	6,700	6,390	263,060	1,709,890,000
24/12/2017	6,660	0.03 ▲	0.45	6,660	6,690	6,200	1,473,080	9,810,712,800
22/12/2017	6,660	0.03 ▲	0.45	6,660	6,690	6,200	1,473,080	9,810,712,800
21/12/2017	6,660	-0.34 ▼	-5.11	7,000	7,000	6,580	354,790	2,362,901,400
20/12/2017	7,000	-0.23 ▼	-3.29	7,230	7,200	6,900	498,190	3,487,330,000
19/12/2017	7,160	0.21 ▲	2.93	6,950	7,160	7,000	580,520	4,156,523,200
18/12/2017	6,700	0.11 ▲	1.64	6,590	6,740	6,650	325,250	2,179,175,000
15/12/2017	6,420	-0.03 ▼	-0.47	6,450	6,420	6,370	115,470	741,317,400
14/12/2017	6,400	-0.06 ▼	-0.94	6,460	6,460	6,360	147,920	946,688,000
13/12/2017	6,400	-0.10 ▼	-1.56	6,400	6,400	6,300	887,050	5,677,120,000
12/12/2017	6,280	0.02 ▲	0.32	6,280	6,400	6,280	46,950	294,846,000
11/12/2017	6,400	-0.10 ▼	-1.56	6,500	6,480	6,350	65,420	418,688,000
08/12/2017	6,500	-0.05 ▼	-0.77	6,550	6,540	6,470	33,870	220,155,000
07/12/2017	6,550	-0.02 ▼	-0.31	6,570	6,550	6,400	465,550	3,049,352,500
05/12/2017	6,550	-0.04 ▼	-0.61	6,550	6,560	6,480	765,440	5,013,632,000
04/12/2017	6,590	-0.01 ▼	-0.15	6,600	6,650	6,480	232,820	1,534,283,800
01/12/2017	6,600	0.00 ■■	0.00	6,600	6,630	6,490	236,730	1,562,418,000
30/11/2017	6,600	0.00 ■■	0.00	6,600	6,650	6,480	175,640	1,159,224,000
29/11/2017	6,600	0.00 ■■	0.00	6,600	6,650	6,380	254,850	1,682,010,000
28/11/2017	6,600	-0.10 ▼	-1.49	6,670	6,700	6,470	311,040	2,052,864,000
27/11/2017	6,700	0.05 ▲	0.75	6,610	6,750	6,450	1,291,510	8,653,117,000
24/11/2017	6,650	0.05 ▲	0.76	6,600	6,650	6,400	562,570	3,741,090,500
23/11/2017	6,600	0.00 ■■	0.00	6,610	6,640	6,500	185,790	1,226,214,000
22/11/2017	6,600	0.00 ■■	0.00	6,600	6,670	6,450	333,310	2,199,846,000
21/11/2017	6,600	0.00 ■■	0.00	6,600	6,760	6,470	682,310	4,503,246,000
20/11/2017	6,600	-0.05 ▼	-0.75	6,650	6,680	6,540	478,850	3,160,410,000
17/11/2017	6,650	-0.05 ▼	-0.75	6,710	6,750	6,580	385,230	2,561,779,500
16/11/2017	6,700	0.10 ▲	1.52	6,610	6,720	6,550	788,570	5,283,419,000
15/11/2017	6,600	0.16 ▲	2.48	6,400	6,600	6,370	1,409,050	9,299,730,000
14/11/2017	6,440	-0.08 ▼	-1.23	6,520	6,550	6,350	729,560	4,698,366,400
13/11/2017	6,520	0.04 ▲	0.62	6,400	6,520	6,400	176,490	1,150,714,800
10/11/2017	6,480	-0.07 ▼	-1.07	6,550	6,570	6,400	266,590	1,727,503,200
09/11/2017	6,550	0.00 ■■	0.00	6,550	6,560	6,450	700,320	4,587,096,000
08/11/2017	6,550	0.08 ▲	1.24	6,450	6,640	6,400	706,400	4,626,920,000
07/11/2017	6,470	0.18 ▲	2.86	6,290	6,470	6,200	652,880	4,224,133,600
06/11/2017	6,290	0.09 ▲	1.45	6,200	6,300	6,190	893,890	5,622,568,100
03/11/2017	6,200	-0.19 ▼	-2.97	6,350	6,400	6,150	462,560	2,867,872,000
02/11/2017	6,390	-0.09 ▼	-1.39	6,480	6,480	6,300	165,320	1,056,394,800
01/11/2017	6,480	-0.02 ▼	-0.31	6,450	6,500	6,400	122,650	794,772,000
31/10/2017	6,500	-0.07 ▼	-1.07	6,550	6,600	6,300	165,350	1,074,775,000
30/10/2017	6,570	0.02 ▲	0.31	6,550	6,630	6,500	1,078,720	7,087,190,400
27/10/2017	6,550	0.05 ▲	0.77	6,500	6,550	6,400	804,130	5,267,051,500
26/10/2017	6,500	0.00 ■■	0.00	6,500	6,550	6,300	365,880	2,378,220,000
25/10/2017	6,500	0.02 ▲	0.31	6,500	6,550	6,400	158,810	1,032,265,000
24/10/2017	6,480	-0.02 ▼	-0.31	6,500	6,600	6,450	309,180	2,003,486,400
23/10/2017	6,500	-0.15 ▼	-2.26	6,730	6,730	6,290	275,950	1,793,675,000
20/10/2017	6,650	-0.20 ▼	-2.92	6,850	6,850	6,650	173,040	1,150,716,000
19/10/2017	6,850	0.05 ▲	0.74	6,800	6,880	6,750	706,390	4,838,771,500
18/10/2017	6,800	0.15 ▲	2.26	6,630	6,900	6,600	782,260	5,319,368,000
17/10/2017	6,650	-0.04 ▼	-0.60	6,650	6,690	6,550	353,210	2,348,846,500
16/10/2017	6,690	-0.12 ▼	-1.76	6,810	6,830	6,590	177,910	1,190,217,900
13/10/2017	6,810	-0.01 ▼	-0.15	6,830	6,830	6,790	259,350	1,766,173,500
12/10/2017	6,820	-0.01 ▼	-0.15	6,850	6,860	6,800	207,880	1,417,741,600
11/10/2017	6,830	-0.02 ▼	-0.29	6,830	6,900	6,810	350,840	2,396,237,200
10/10/2017	6,850	-0.05 ▼	-0.72	6,950	6,950	6,850	139,180	953,383,000
09/10/2017	6,900	-0.03 ▼	-0.43	6,950	6,950	6,900	161,180	1,112,142,000
06/10/2017	6,930	-0.02 ▼	-0.29	6,930	6,960	6,900	286,720	1,986,969,600
05/10/2017	6,950	0.02 ▲	0.29	6,860	6,970	6,850	676,660	4,702,787,000
04/10/2017	6,930	0.03 ▲	0.43	6,930	6,950	6,800	673,500	4,667,355,000
03/10/2017	6,900	-0.10 ▼	-1.43	7,000	7,050	6,810	176,650	1,218,885,000
02/10/2017	7,000	-0.05 ▼	-0.71	7,050	7,050	6,900	135,980	951,860,000
29/09/2017	7,050	-0.05 ▼	-0.70	7,100	7,100	6,990	943,860	6,654,213,000
28/09/2017	7,100	0.05 ▲	0.71	7,060	7,190	7,000	791,770	5,621,567,000
27/09/2017	7,050	-0.03 ▼	-0.42	7,080	7,080	7,010	192,190	1,354,939,500
26/09/2017	7,080	0.03 ▲	0.43	7,080	7,110	7,030	312,130	2,209,880,400
25/09/2017	7,050	-0.06 ▼	-0.84	7,130	7,130	7,050	284,460	2,005,443,000
22/09/2017	7,110	-0.08 ▼	-1.11	7,190	7,250	7,110	591,970	4,208,906,700
21/09/2017	7,190	0.12 ▲	1.70	7,100	7,190	7,050	427,660	3,074,875,400
20/09/2017	7,070	-0.06 ▼	-0.84	7,140	7,180	7,050	492,470	3,481,762,900
19/09/2017	7,130	0.01 ▲	0.14	7,110	7,270	7,110	448,760	3,199,658,800
18/09/2017	7,120	0.02 ▲	0.28	7,080	7,140	7,050	346,530	2,467,293,600
15/09/2017	7,100	-0.05 ▼	-0.70	7,060	7,150	7,060	355,240	2,522,204,000
14/09/2017	7,150	-0.08 ▼	-1.11	7,210	7,250	7,100	264,760	1,893,034,000
13/09/2017	7,230	0.05 ▲	0.70	7,200	7,350	7,090	646,750	4,676,002,500
12/09/2017	7,180	-0.23 ▼	-3.10	7,400	7,500	7,180	704,040	5,055,007,200
11/09/2017	7,410	0.36 ▲	5.11	7,060	7,510	7,060	1,592,140	11,797,757,400
08/09/2017	7,050	0.04 ▲	0.57	7,030	7,100	6,980	587,130	4,139,266,500
07/09/2017	7,010	0.01 ▲	0.14	6,980	7,050	6,900	778,610	5,458,056,100
06/09/2017	7,000	0.03 ▲	0.43	6,970	7,030	6,970	664,750	4,653,250,000
05/09/2017	6,970	-0.03 ▼	-0.43	6,960	7,030	6,950	545,020	3,798,789,400
01/09/2017	7,000	0.06 ▲	0.86	6,940	7,100	6,900	1,077,600	7,543,200,000
31/08/2017	6,940	-0.05 ▼	-0.72	7,000	7,120	6,910	378,370	2,625,887,800
30/08/2017	6,990	0.08 ▲	1.16	6,900	7,180	6,870	818,640	5,722,293,600
29/08/2017	6,910	-0.04 ▼	-0.58	7,000	7,100	6,900	538,320	3,719,791,200
28/08/2017	6,950	-0.20 ▼	-2.80	7,150	7,230	6,900	537,680	3,736,876,000
25/08/2017	7,150	0.07 ▲	0.99	7,100	7,270	7,050	741,370	5,300,795,500
24/08/2017	7,080	0.09 ▲	1.29	6,990	7,100	6,830	452,990	3,207,169,200
23/08/2017	6,990	0.04 ▲	0.58	6,800	7,080	6,800	317,920	2,222,260,800
22/08/2017	6,950	0.01 ▲	0.14	6,810	6,980	6,810	456,170	3,170,381,500
21/08/2017	6,940	0.04 ▲	0.58	6,950	6,990	6,800	267,900	1,859,226,000
18/08/2017	6,900	-0.18 ▼	-2.54	7,000	7,000	6,760	921,790	6,360,351,000
17/08/2017	7,080	-0.42 ▼	-5.60	7,400	7,400	7,080	770,010	5,451,670,800
16/08/2017	7,500	-0.05 ▼	-0.66	7,300	7,500	7,140	787,130	5,903,475,000
15/08/2017	7,550	-0.10 ▼	-1.31	7,800	8,080	7,370	1,541,170	11,635,833,500
14/08/2017	7,650	0.25 ▲	3.38	7,400	7,720	7,120	1,706,900	13,057,785,000
11/08/2017	7,400	0.00 ■■	0.00	7,200	7,450	7,150	933,540	6,908,196,000
10/08/2017	7,400	-0.04 ▼	-0.54	6,930	7,600	6,930	1,396,910	10,337,134,000
09/08/2017	7,440	-0.56 ▼	-7.00	7,500	8,000	7,440	2,128,050	15,832,692,000
08/08/2017	8,000	-0.60 ▼	-6.98	8,100	8,490	8,000	1,967,520	15,740,160,000
07/08/2017	8,600	-0.20 ▼	-2.27	8,920	8,920	8,190	1,982,240	17,047,264,000
04/08/2017	8,800	0.57 ▲	6.93	8,250	8,800	8,250	3,140,940	27,640,272,000
03/08/2017	8,230	-0.42 ▼	-4.86	8,050	8,300	8,050	2,490,530	20,497,061,900
02/08/2017	8,650	-0.65 ▼	-6.99	8,650	9,200	8,650	1,631,670	14,113,945,500
01/08/2017	9,300	-0.69 ▼	-6.91	9,990	9,990	9,300	2,051,260	19,076,718,000
31/07/2017	9,990	-0.56 ▼	-5.31	10,300	10,600	9,820	1,838,920	18,370,810,800
28/07/2017	10,550	0.00 ■■	0.00	10,650	11,250	10,450	2,347,610	24,767,285,500
27/07/2017	10,550	0.65 ▲	6.57	9,920	10,550	9,800	2,351,700	24,810,435,000
26/07/2017	9,900	-0.09 ▼	-0.90	9,990	10,100	9,470	821,370	8,131,563,000
25/07/2017	9,990	0.07 ▲	0.71	9,920	9,990	9,750	261,490	2,612,285,100
24/07/2017	9,920	0.17 ▲	1.74	9,750	9,920	9,600	266,380	2,642,489,600
21/07/2017	9,750	0.00 ■■	0.00	9,700	9,950	9,700	360,270	3,512,632,500
20/07/2017	9,750	-0.05 ▼	-0.51	10,000	10,000	9,500	197,230	1,922,992,500
19/07/2017	9,800	-0.20 ▼	-2.00	10,000	10,200	9,800	240,410	2,356,018,000
18/07/2017	10,000	-0.15 ▼	-1.48	10,150	10,200	9,900	128,910	1,289,100,000
17/07/2017	10,150	0.25 ▲	2.53	9,950	10,300	9,900	2,633,310	26,728,096,500
14/07/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,360	366,250	3,625,875,000
13/07/2017	9,900	0.00 ■■	0.00	9,800	10,200	9,800	405,440	4,013,856,000
12/07/2017	9,900	-0.20 ▼	-1.98	10,000	10,200	9,850	230,490	2,281,851,000
11/07/2017	10,100	-0.15 ▼	-1.46	10,250	10,350	9,900	392,960	3,968,896,000
10/07/2017	10,250	0.27 ▲	2.71	9,900	10,250	9,800	456,150	4,675,537,500
07/07/2017	9,980	0.06 ▲	0.60	9,920	10,200	9,850	561,300	5,601,774,000
06/07/2017	9,920	0.07 ▲	0.71	9,850	10,300	9,600	679,320	6,738,854,400
05/07/2017	9,850	-0.65 ▼	-6.19	10,200	10,500	9,780	444,190	4,375,271,500
04/07/2017	10,500	-0.60 ▼	-5.41	11,000	11,600	10,350	1,766,700	18,550,350,000
03/07/2017	11,100	-0.15 ▼	-1.33	11,350	11,500	10,900	1,445,620	16,046,382,000
30/06/2017	11,250	0.70 ▲	6.64	10,650	11,250	10,300	3,403,220	38,286,225,000
29/06/2017	10,550	0.65 ▲	6.57	9,880	10,550	9,800	2,766,130	29,182,671,500
28/06/2017	9,900	0.00 ■■	0.00	9,850	10,000	9,680	560,480	5,548,752,000
27/06/2017	9,900	-0.10 ▼	-1.00	10,100	10,300	9,780	639,010	6,326,199,000
26/06/2017	10,000	-0.20 ▼	-1.96	10,350	10,700	9,880	1,083,220	10,832,200,000
23/06/2017	10,200	0.58 ▲	6.03	9,620	10,250	9,500	1,688,050	17,218,110,000
22/06/2017	9,620	0.52 ▲	5.71	9,100	9,650	9,100	1,053,230	10,132,072,600
21/06/2017	9,100	0.07 ▲	0.78	8,900	9,150	8,900	351,730	3,200,743,000
20/06/2017	9,030	0.00 ■■	0.00	9,030	9,100	8,850	323,580	2,921,927,400
19/06/2017	9,030	0.01 ▲	0.11	8,950	9,120	8,950	309,490	2,794,694,700
16/06/2017	9,020	0.24 ▲	2.73	8,780	9,200	8,610	1,020,660	9,206,353,200
15/06/2017	8,780	0.13 ▲	1.50	8,600	8,800	8,500	552,760	4,853,232,800
14/06/2017	8,650	0.40 ▲	4.85	8,260	8,670	8,200	714,910	6,183,971,500
13/06/2017	8,250	0.00 ■■	0.00	8,250	8,380	8,100	441,090	3,638,992,500
12/06/2017	8,250	-0.30 ▼	-3.51	8,300	8,500	8,100	474,890	3,917,842,500
09/06/2017	8,550	-0.59 ▼	-6.46	8,510	8,700	8,510	1,217,110	10,406,290,500
08/06/2017	9,140	-0.68 ▼	-6.92	9,650	9,820	9,140	725,280	6,629,059,200
07/06/2017	9,820	0.06 ▲	0.61	9,780	10,250	9,700	1,339,010	13,149,078,200
06/06/2017	9,760	-0.69 ▼	-6.60	9,720	10,100	9,720	4,493,100	43,852,656,000
05/06/2017	10,450	-0.75 ▼	-6.70	10,450	10,650	10,450	2,266,580	23,685,761,000
02/06/2017	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	924,640	10,355,968,000
01/06/2017	12,000	-0.85 ▼	-6.61	12,000	12,000	12,000	743,410	8,920,920,000
31/05/2017	12,850	-0.60 ▼	-4.46	13,500	13,850	12,850	1,562,860	20,082,751,000
30/05/2017	13,450	0.40 ▲	3.07	13,250	13,950	13,050	4,453,270	59,896,481,500
29/05/2017	13,050	0.00 ■■	0.00	11,400	13,050	11,000	5,124,680	66,877,074,000
01/01/1970	2,260	0.00 ■■	0.00	2,260	0	0	0	0

(ĐVT: 1,000 VNĐ)