Lịch sử giao dịch KHP - 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 Điện Lực Khánh Hòa
Khanh Hoa Power Joint Stock Company
Mã CK: KHP 6.79 ▼ -0.06 (-0.88%) (cập nhật 23:45 24/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: https://pckhanhhoa.cpc.vn/

KHP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/03/2023	6,790	-0.06 ▼	-0.88	6,850	6,910	6,700	5,590	37,956,100
22/03/2023	7,970	0.08 ▲	1.00	7,890	7,990	7,900	2,250	17,932,500
21/03/2023	7,890	-0.02 ▼	-0.25	7,910	7,910	7,850	1,480	11,677,200
20/03/2023	7,910	-0.09 ▼	-1.14	8,000	7,970	7,860	4,180	33,063,800
17/03/2023	8,000	0.20 ▲	2.50	7,800	8,110	7,910	9,570	76,560,000
16/03/2023	8,310	-0.01 ▼	-0.12	8,320	8,320	8,280	4,440	36,896,400
15/03/2023	8,320	0.04 ▲	0.48	8,280	8,340	8,250	13,110	109,075,200
14/03/2023	8,280	0.03 ▲	0.36	8,250	8,290	8,200	2,980	24,674,400
13/03/2023	8,250	-0.02 ▼	-0.24	8,270	8,300	8,140	5,540	45,705,000
10/03/2023	8,270	-0.03 ▼	-0.36	8,300	8,300	8,120	4,850	40,109,500
09/03/2023	8,300	0.00 ■■	0.00	8,300	8,310	8,100	13,830	114,789,000
08/03/2023	8,300	0.10 ▲	1.20	8,200	8,300	8,200	7,170	59,511,000
07/03/2023	8,200	-0.02 ▼	-0.24	8,220	8,220	8,110	2,620	21,484,000
06/03/2023	8,220	0.09 ▲	1.09	8,130	8,240	7,910	18,260	150,097,200
03/03/2023	8,130	-0.09 ▼	-1.11	8,220	8,240	8,130	2,290	18,617,700
02/03/2023	8,220	0.10 ▲	1.22	8,120	8,250	8,100	6,890	56,635,800
01/03/2023	8,120	0.04 ▲	0.49	8,080	8,120	8,020	1,670	13,560,400
28/02/2023	8,080	0.01 ▲	0.12	8,070	8,130	8,010	3,800	30,704,000
27/02/2023	8,070	-0.01 ▼	-0.12	8,080	8,080	7,860	3,220	25,985,400
24/02/2023	8,080	-0.01 ▼	-0.12	8,090	8,100	7,970	8,440	68,195,200
23/02/2023	8,090	-0.08 ▼	-0.99	8,170	8,160	8,000	2,970	24,027,300
22/02/2023	8,170	-0.07 ▼	-0.86	8,240	8,240	8,150	3,670	29,983,900
21/02/2023	8,240	0.01 ▲	0.12	8,230	8,240	8,100	9,770	80,504,800
20/02/2023	8,230	0.15 ▲	1.82	8,080	8,250	8,080	9,550	78,596,500
17/02/2023	8,080	-0.02 ▼	-0.25	8,100	8,250	8,080	3,660	29,572,800
16/02/2023	8,100	0.05 ▲	0.62	8,050	8,100	7,800	4,240	34,344,000
15/02/2023	8,050	0.13 ▲	1.61	7,920	8,130	7,940	1,420	11,431,000
14/02/2023	7,920	-0.01 ▼	-0.13	7,930	8,000	7,830	4,370	34,610,400
13/02/2023	7,930	-0.37 ▼	-4.67	8,300	8,300	7,930	8,290	65,739,700
10/02/2023	8,300	-0.16 ▼	-1.93	8,460	8,600	8,200	4,610	38,263,000
09/02/2023	8,460	-0.14 ▼	-1.65	8,600	8,600	8,400	7,260	61,419,600
08/02/2023	8,600	-0.10 ▼	-1.16	8,700	8,700	8,500	4,580	39,388,000
07/02/2023	8,700	0.30 ▲	3.45	8,400	8,800	8,500	19,430	169,041,000
06/02/2023	8,400	0.15 ▲	1.79	8,250	8,600	8,000	14,720	123,648,000
03/02/2023	8,250	0.04 ▲	0.48	8,210	8,450	8,220	3,580	29,535,000
02/02/2023	8,210	-0.34 ▼	-4.14	8,550	8,450	8,180	7,630	62,642,300
01/02/2023	8,550	-0.01 ▼	-0.12	8,560	8,740	8,500	10,040	85,842,000
31/01/2023	8,560	0.06 ▲	0.70	8,500	8,700	8,420	9,340	79,950,400
30/01/2023	8,500	-0.14 ▼	-1.65	8,640	8,840	8,500	14,660	124,610,000
27/01/2023	8,640	0.34 ▲	3.94	8,300	8,800	8,500	20,960	181,094,400
19/01/2023	8,300	0.19 ▲	2.29	8,110	8,300	8,110	11,580	96,114,000
18/01/2023	8,110	0.21 ▲	2.59	7,900	8,110	7,900	19,880	161,226,800
17/01/2023	7,900	0.05 ▲	0.63	7,850	8,050	7,850	7,250	57,275,000
16/01/2023	7,850	0.05 ▲	0.64	7,800	7,900	7,800	3,000	23,550,000
13/01/2023	7,800	0.02 ▲	0.26	7,780	8,000	7,700	4,710	36,738,000
12/01/2023	7,780	0.11 ▲	1.41	7,670	7,780	7,670	2,660	20,694,800
11/01/2023	7,670	0.00 ■■	0.00	7,670	7,770	7,640	6,350	48,704,500
10/01/2023	7,670	-0.07 ▼	-0.91	7,740	7,740	7,660	15,520	119,038,400
09/01/2023	7,740	-0.06 ▼	-0.78	7,800	7,750	7,510	4,320	33,436,800
06/01/2023	7,800	-0.10 ▼	-1.28	7,900	7,900	7,720	5,790	45,162,000
05/01/2023	7,900	0.10 ▲	1.27	7,800	7,900	7,510	4,920	38,868,000
04/01/2023	7,800	0.06 ▲	0.77	7,740	8,000	7,750	4,460	34,788,000
03/01/2023	7,740	0.15 ▲	1.94	7,590	7,750	7,250	4,990	38,622,600
30/12/2022	7,590	-0.01 ▼	-0.13	7,600	7,700	7,500	4,210	31,953,900
29/12/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,550	8,630	65,588,000
28/12/2022	7,600	0.05 ▲	0.66	7,550	7,900	7,500	3,690	28,044,000
27/12/2022	7,550	-0.15 ▼	-1.99	7,700	7,600	7,450	7,610	57,455,500
26/12/2022	7,700	0.00 ■■	0.00	7,700	7,900	7,450	6,070	46,739,000
23/12/2022	7,700	0.21 ▲	2.73	7,490	7,900	7,480	23,640	182,028,000
22/12/2022	7,490	0.19 ▲	2.54	7,300	7,770	7,200	3,810	28,536,900
21/12/2022	7,300	-0.50 ▼	-6.85	7,800	7,890	7,260	4,950	36,135,000
20/12/2022	7,800	-0.24 ▼	-3.08	8,040	8,050	7,660	4,100	31,980,000
19/12/2022	8,040	0.04 ▲	0.50	8,000	8,190	7,880	7,940	63,837,600
15/12/2022	7,890	0.08 ▲	1.01	7,810	8,000	7,750	1,180	9,310,200
14/12/2022	7,810	0.01 ▲	0.13	7,800	8,000	7,610	4,060	31,708,600
13/12/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,510	1,480	11,544,000
12/12/2022	7,600	-0.20 ▼	-2.63	7,800	7,900	7,520	2,020	15,352,000
11/12/2022	7,800	0.24 ▲	3.08	7,560	7,840	7,540	3,240	25,272,000
09/12/2022	7,800	0.24 ▲	3.08	7,560	7,840	7,540	3,240	25,272,000
08/12/2022	7,560	0.05 ▲	0.66	7,510	8,000	7,410	5,050	38,178,000
07/12/2022	7,510	-0.34 ▼	-4.53	7,850	7,900	7,390	4,380	32,893,800
06/12/2022	7,850	-0.55 ▼	-7.01	8,400	8,440	7,850	11,430	89,725,500
05/12/2022	8,400	0.23 ▲	2.74	8,170	8,740	8,120	16,400	137,760,000
02/12/2022	8,170	0.02 ▲	0.24	8,150	8,500	7,750	9,130	74,592,100
01/12/2022	8,150	0.15 ▲	1.84	8,000	8,250	7,450	11,810	96,251,500
30/11/2022	8,000	0.05 ▲	0.63	7,950	8,400	7,950	7,480	59,840,000
29/11/2022	7,950	0.52 ▲	6.54	7,430	7,950	7,430	33,210	264,019,500
28/11/2022	7,430	0.48 ▲	6.46	6,950	7,430	7,050	44,030	327,142,900
25/11/2022	6,950	0.16 ▲	2.30	6,790	7,000	6,530	5,950	41,352,500
24/11/2022	6,790	-0.06 ▼	-0.88	6,850	6,910	6,700	5,590	37,956,100
23/11/2022	6,850	-0.20 ▼	-2.92	7,050	7,090	6,850	7,320	50,142,000
22/11/2022	7,050	0.00 ■■	0.00	7,050	7,260	6,900	23,010	162,220,500
21/11/2022	7,050	0.05 ▲	0.71	7,000	7,200	7,000	8,500	59,925,000
18/11/2022	7,000	-0.16 ▼	-2.29	7,160	7,160	6,900	13,740	96,180,000
17/11/2022	7,160	0.39 ▲	5.45	6,770	7,200	7,000	9,970	71,385,200
16/11/2022	6,770	0.44 ▲	6.50	6,330	6,770	5,890	22,590	152,934,300
15/11/2022	6,330	-0.47 ▼	-7.42	6,800	6,800	6,330	8,830	55,893,900
14/11/2022	6,800	-0.45 ▼	-6.62	7,250	7,000	6,750	16,650	113,220,000
12/11/2022	7,250	-0.01 ▼	-0.14	7,260	7,300	7,010	9,750	70,687,500
11/11/2022	7,250	-0.01 ▼	-0.14	7,260	7,300	7,010	9,750	70,687,500
10/11/2022	7,260	-0.54 ▼	-7.44	7,800	7,850	7,260	19,140	138,956,400
09/11/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	17,410	135,798,000
08/11/2022	7,860	-0.14 ▼	-1.78	8,000	8,000	7,450	8,980	70,582,800
07/11/2022	8,000	-0.10 ▼	-1.25	8,100	8,150	7,600	5,820	46,560,000
06/11/2022	8,100	-0.23 ▼	-2.84	8,330	8,330	8,000	7,430	60,183,000
04/11/2022	8,100	-0.23 ▼	-2.84	8,330	8,330	8,000	7,430	60,183,000
03/11/2022	8,330	-0.07 ▼	-0.84	8,400	8,490	8,260	3,310	27,572,300
02/11/2022	8,400	-0.06 ▼	-0.71	8,460	8,500	8,400	8,870	74,508,000
01/11/2022	8,460	0.00 ■■	0.00	8,460	8,520	8,400	9,030	76,393,800
31/10/2022	8,460	-0.14 ▼	-1.65	8,600	8,650	8,450	8,900	75,294,000
28/10/2022	8,600	0.00 ■■	0.00	8,600	8,700	8,550	13,320	114,552,000
27/10/2022	8,600	0.25 ▲	2.91	8,350	8,650	8,400	12,510	107,586,000
26/10/2022	8,340	0.03 ▲	0.36	8,310	8,450	8,110	9,480	79,063,200
25/10/2022	8,350	0.04 ▲	0.48	8,310	8,600	7,730	15,330	128,005,500
24/10/2022	8,310	-0.59 ▼	-7.10	8,900	9,000	8,300	8,920	74,125,200
21/10/2022	8,900	-0.27 ▼	-3.03	9,170	9,490	8,900	11,580	103,062,000
20/10/2022	9,170	-0.28 ▼	-3.05	9,450	9,400	9,050	4,920	45,116,400
19/10/2022	9,450	0.18 ▲	1.90	9,270	9,450	9,050	7,290	68,890,500
18/10/2022	9,270	0.13 ▲	1.40	9,140	9,310	9,140	5,980	55,434,600
17/10/2022	9,140	0.05 ▲	0.55	9,090	9,200	8,910	7,830	71,566,200
16/10/2022	9,090	0.21 ▲	2.31	8,880	9,180	8,820	5,260	47,813,400
14/10/2022	9,090	0.21 ▲	2.31	8,880	9,180	8,820	5,260	47,813,400
13/10/2022	8,880	0.01 ▲	0.11	8,870	8,990	8,510	7,880	69,974,400
12/10/2022	8,870	0.11 ▲	1.24	8,760	8,990	8,180	8,740	77,523,800
11/10/2022	8,760	-0.34 ▼	-3.88	9,100	9,400	8,760	6,930	60,706,800
07/10/2022	9,230	-0.26 ▼	-2.82	9,490	9,490	8,830	15,850	146,295,500
06/10/2022	9,490	-0.16 ▼	-1.69	9,650	9,750	9,030	11,230	106,572,700
05/10/2022	9,650	0.63 ▲	6.53	9,020	9,650	9,200	8,400	81,060,000
04/10/2022	9,020	-0.20 ▼	-2.22	9,220	9,310	9,000	15,300	138,006,000
03/10/2022	9,220	0.00 ■■	0.00	9,220	9,520	9,220	7,520	69,334,400
02/10/2022	9,220	-0.28 ▼	-3.04	9,500	9,600	9,130	11,940	110,086,800
30/09/2022	9,220	-0.28 ▼	-3.04	9,500	9,600	9,130	11,940	110,086,800
29/09/2022	9,500	-0.20 ▼	-2.11	9,700	9,720	9,500	17,000	161,500,000
28/09/2022	9,700	-0.20 ▼	-2.06	9,900	9,950	9,700	4,660	45,202,000
27/09/2022	9,900	0.01 ▲	0.10	9,890	10,050	9,650	8,970	88,803,000
26/09/2022	9,890	-0.36 ▼	-3.64	10,250	10,150	9,700	23,660	233,997,400
23/09/2022	10,250	0.00 ■■	0.00	10,250	10,300	10,050	19,040	195,160,000
22/09/2022	10,250	0.15 ▲	1.46	10,100	10,250	9,950	19,550	200,387,500
21/09/2022	10,100	0.10 ▲	0.99	10,000	10,100	9,820	22,170	223,917,000
20/09/2022	10,000	0.00 ■■	0.00	10,000	10,200	9,820	32,640	326,400,000
19/09/2022	10,000	-0.55 ▼	-5.50	10,550	10,600	10,000	22,270	222,700,000
16/09/2022	10,550	-0.50 ▼	-4.74	11,050	11,350	10,550	32,490	342,769,500
15/09/2022	11,050	0.15 ▲	1.36	10,900	11,300	10,800	26,350	291,167,500
14/09/2022	10,900	-0.30 ▼	-2.75	11,200	11,100	10,650	23,210	252,989,000
13/09/2022	11,200	0.30 ▲	2.68	10,900	11,200	10,650	50,010	560,112,000
12/09/2022	10,900	0.55 ▲	5.05	10,350	11,700	10,900	22,120	241,108,000
09/09/2022	11,050	0.70 ▲	6.33	10,350	11,050	10,250	84,660	935,493,000
08/09/2022	10,350	0.00 ■■	0.00	10,350	10,350	10,200	15,080	156,078,000
07/09/2022	10,350	0.15 ▲	1.45	10,200	10,550	10,150	29,350	303,772,500
06/09/2022	10,200	-0.20 ▼	-1.96	10,400	10,500	10,000	19,820	202,164,000
05/09/2022	10,400	0.05 ▲	0.48	10,350	10,600	10,200	29,840	310,336,000
04/09/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
02/09/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
01/09/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
31/08/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
30/08/2022	10,050	0.21 ▲	2.09	9,840	10,100	9,820	11,210	112,660,500
29/08/2022	9,840	-0.15 ▼	-1.52	9,990	9,980	9,660	12,710	125,066,400
28/08/2022	9,990	-0.01 ▼	-0.10	10,000	10,200	9,980	15,580	155,644,200
26/08/2022	9,990	-0.01 ▼	-0.10	10,000	10,200	9,980	15,580	155,644,200
25/08/2022	10,000	0.03 ▲	0.30	9,970	10,100	9,900	15,700	157,000,000
24/08/2022	9,970	-0.01 ▼	-0.10	9,980	10,100	9,900	11,850	118,144,500
23/08/2022	9,980	0.14 ▲	1.40	9,840	9,980	9,660	7,980	79,640,400
22/08/2022	9,840	-0.12 ▼	-1.22	9,960	10,000	9,820	8,700	85,608,000
21/08/2022	9,960	-0.04 ▼	-0.40	10,000	10,100	9,950	4,560	45,417,600
19/08/2022	9,960	-0.04 ▼	-0.40	10,000	10,100	9,950	4,560	45,417,600
18/08/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	9,910	9,810	98,100,000
17/08/2022	10,100	0.00 ■■	0.00	10,100	10,300	10,000	7,510	75,851,000
16/08/2022	10,100	0.00 ■■	0.00	10,100	10,150	10,050	7,880	79,588,000
15/08/2022	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	19,220	194,122,000
12/08/2022	10,300	-0.15 ▼	-1.46	10,450	10,400	10,150	10,820	111,446,000
11/08/2022	10,450	-0.20 ▼	-1.91	10,650	10,650	10,450	10,920	114,114,000
10/08/2022	10,650	0.40 ▲	3.76	10,250	10,700	10,200	26,940	286,911,000
09/08/2022	10,250	0.05 ▲	0.49	10,200	10,300	10,100	19,080	195,570,000
08/08/2022	10,200	0.20 ▲	1.96	10,000	10,200	10,000	8,430	85,986,000
07/08/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	9,970	3,670	36,700,000
05/08/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	9,970	3,670	36,700,000
04/08/2022	10,100	-0.05 ▼	-0.50	10,150	10,300	10,000	10,070	101,707,000
03/08/2022	10,150	0.26 ▲	2.56	9,890	10,300	9,890	9,140	92,771,000
02/08/2022	9,890	0.09 ▲	0.91	9,800	9,890	9,700	15,270	151,020,300
01/08/2022	9,800	0.12 ▲	1.22	9,680	9,900	9,700	7,520	73,696,000
29/07/2022	9,680	0.00 ■■	0.00	9,680	9,990	9,600	4,870	47,141,600
28/07/2022	9,680	0.28 ▲	2.89	9,400	9,800	9,420	3,850	37,268,000
27/07/2022	9,400	-0.17 ▼	-1.81	9,570	9,600	9,400	8,960	84,224,000
26/07/2022	9,570	-0.14 ▼	-1.46	9,710	9,940	9,570	5,020	48,041,400
25/07/2022	9,710	-0.24 ▼	-2.47	9,950	10,100	9,260	7,460	72,436,600
24/07/2022	9,950	0.00 ■■	0.00	9,950	10,100	9,920	8,970	89,251,500
22/07/2022	9,950	0.00 ■■	0.00	9,950	10,100	9,920	8,970	89,251,500
21/07/2022	9,950	-0.05 ▼	-0.50	10,000	10,100	9,800	5,100	50,745,000
20/07/2022	10,000	0.16 ▲	1.60	9,840	10,100	9,880	9,970	99,700,000
19/07/2022	9,840	0.13 ▲	1.32	9,710	9,900	9,700	11,090	109,125,600
18/07/2022	9,710	0.03 ▲	0.31	9,680	9,990	9,520	6,180	60,007,800
17/07/2022	9,650	-0.03 ▼	-0.31	9,680	9,900	9,650	13,200	127,380,000
15/07/2022	9,650	-0.03 ▼	-0.31	9,680	9,900	9,650	13,200	127,380,000
14/07/2022	9,680	0.01 ▲	0.10	9,670	9,690	9,590	6,280	60,790,400
13/07/2022	9,670	0.05 ▲	0.52	9,620	9,840	9,600	5,110	49,413,700
12/07/2022	9,620	0.16 ▲	1.66	9,460	9,990	9,450	5,720	55,026,400
11/07/2022	9,460	-0.14 ▼	-1.48	9,600	9,600	9,400	9,740	92,140,400
10/07/2022	9,600	0.09 ▲	0.94	9,510	10,000	9,450	15,380	147,648,000
08/07/2022	9,600	0.09 ▲	0.94	9,510	10,000	9,450	15,380	147,648,000
07/07/2022	9,510	-0.05 ▼	-0.53	9,560	9,900	9,500	5,880	55,918,800
06/07/2022	9,560	-0.40 ▼	-4.18	9,960	10,250	9,500	10,300	98,468,000
05/07/2022	9,960	-0.44 ▼	-4.42	10,400	10,400	9,950	19,080	190,036,800
04/07/2022	10,400	0.10 ▲	0.96	10,300	10,500	10,100	5,940	61,776,000
03/07/2022	10,300	-0.20 ▼	-1.94	10,500	10,500	9,800	12,410	127,823,000
01/07/2022	10,300	-0.20 ▼	-1.94	10,500	10,500	9,800	12,410	127,823,000
30/06/2022	10,500	-0.10 ▼	-0.95	10,600	10,750	10,500	11,840	124,320,000
29/06/2022	10,600	0.05 ▲	0.47	10,550	10,700	10,450	6,970	73,882,000
28/06/2022	10,550	0.15 ▲	1.42	10,400	10,700	10,400	22,240	234,632,000
27/06/2022	10,400	0.05 ▲	0.48	10,350	10,800	10,100	11,640	121,056,000
24/06/2022	10,350	-0.25 ▼	-2.42	10,600	10,900	9,860	12,670	131,134,500
23/06/2022	10,600	0.35 ▲	3.30	10,250	10,600	10,000	8,880	94,128,000
22/06/2022	10,250	-0.55 ▼	-5.37	10,800	10,750	10,050	60,380	618,895,000
21/06/2022	10,800	-0.80 ▼	-7.41	11,600	11,550	10,800	19,210	207,468,000
20/06/2022	11,600	-0.85 ▼	-7.33	12,450	12,500	11,600	21,970	254,852,000
17/06/2022	12,450	0.00 ■■	0.00	12,450	13,000	11,650	21,090	262,570,500
16/06/2022	12,450	0.05 ▲	0.40	12,400	13,200	11,650	28,620	356,319,000
15/06/2022	12,400	-0.90 ▼	-7.26	13,300	13,700	12,400	38,330	475,292,000
14/06/2022	13,300	0.10 ▲	0.75	13,200	13,800	12,900	24,060	319,998,000
13/06/2022	13,200	0.30 ▲	2.27	12,900	13,800	12,200	71,990	950,268,000
12/06/2022	12,900	0.80 ▲	6.20	12,100	12,900	12,150	41,680	537,672,000
10/06/2022	12,900	0.80 ▲	6.20	12,100	12,900	12,150	41,680	537,672,000
09/06/2022	12,100	0.20 ▲	1.65	11,900	12,100	11,700	21,040	254,584,000
08/06/2022	11,900	0.10 ▲	0.84	11,800	11,900	11,700	26,260	312,494,000
07/06/2022	11,800	-0.05 ▼	-0.42	11,850	11,850	11,400	14,310	168,858,000
06/06/2022	11,850	0.05 ▲	0.42	11,800	11,950	11,600	15,330	181,660,500
05/06/2022	11,800	0.00 ■■	0.00	11,800	11,950	11,600	12,590	148,562,000
03/06/2022	11,800	0.00 ■■	0.00	11,800	11,950	11,600	12,590	148,562,000
02/06/2022	11,800	-0.10 ▼	-0.85	11,900	11,950	11,700	12,320	145,376,000
01/06/2022	11,900	0.20 ▲	1.68	11,700	11,900	11,600	14,080	167,552,000
31/05/2022	11,700	0.05 ▲	0.43	11,650	11,850	11,600	11,470	134,199,000
30/05/2022	11,650	0.20 ▲	1.72	11,450	11,700	11,250	13,340	155,411,000
29/05/2022	11,450	0.25 ▲	2.18	11,200	11,500	10,950	18,510	211,939,500
27/05/2022	11,450	0.25 ▲	2.18	11,200	11,500	10,950	18,510	211,939,500
26/05/2022	11,200	-0.10 ▼	-0.89	11,300	11,400	10,950	26,740	299,488,000
25/05/2022	11,300	0.30 ▲	2.65	11,000	11,400	11,000	20,740	234,362,000
24/05/2022	11,000	0.00 ■■	0.00	11,000	11,400	10,900	9,430	103,730,000
23/05/2022	11,250	0.10 ▲	0.89	11,150	11,600	10,950	18,570	208,912,500
22/05/2022	11,150	-0.05 ▼	-0.45	11,200	11,300	11,100	8,840	98,566,000
20/05/2022	11,150	-0.05 ▼	-0.45	11,200	11,300	11,100	8,840	98,566,000
19/05/2022	11,200	-0.05 ▼	-0.45	11,250	11,200	10,750	12,450	139,440,000
18/05/2022	11,250	0.55 ▲	4.89	10,700	11,400	11,050	13,110	147,487,500
17/05/2022	10,700	0.70 ▲	6.54	10,000	10,700	10,000	9,110	97,477,000
16/05/2022	10,000	0.23 ▲	2.30	9,770	10,450	9,810	17,370	173,700,000
13/05/2022	9,770	-0.73 ▼	-7.47	10,500	10,700	9,770	28,370	277,174,900
12/05/2022	10,500	-0.50 ▼	-4.76	11,000	11,200	10,400	16,760	175,980,000
11/05/2022	11,000	0.15 ▲	1.36	10,850	11,400	10,650	19,140	210,540,000
10/05/2022	10,850	-0.30 ▼	-2.76	11,150	11,250	10,400	34,780	377,363,000
09/05/2022	11,150	-0.80 ▼	-7.17	11,950	11,850	11,150	44,680	498,182,000
29/04/2022	12,800	0.00 ■■	0.00	12,800	13,000	12,650	12,700	162,560,000
28/04/2022	12,800	0.20 ▲	1.56	12,600	13,100	12,550	19,230	246,144,000
27/04/2022	12,600	0.35 ▲	2.78	12,250	12,600	11,650	11,340	142,884,000
26/04/2022	12,250	0.55 ▲	4.49	11,700	12,400	11,650	16,370	200,532,500
25/04/2022	11,700	-0.50 ▼	-4.27	12,200	12,900	11,550	24,370	285,129,000
23/04/2022	12,200	0.75 ▲	6.15	11,450	12,250	11,450	27,270	332,694,000
22/04/2022	12,200	0.75 ▲	6.15	11,450	12,250	11,450	27,270	332,694,000
21/04/2022	11,450	-0.85 ▼	-7.42	12,300	12,000	11,450	60,250	689,862,500
20/04/2022	12,300	-0.75 ▼	-6.10	13,050	12,800	12,200	28,390	349,197,000
19/04/2022	13,050	-0.95 ▼	-7.28	14,000	14,350	13,050	42,150	550,057,500
18/04/2022	14,000	-0.50 ▼	-3.57	14,500	14,500	13,500	52,500	735,000,000
16/04/2022	14,500	-0.50 ▼	-3.45	15,000	15,350	14,500	25,640	371,780,000
15/04/2022	14,500	-0.50 ▼	-3.45	15,000	15,350	14,500	25,640	371,780,000
14/04/2022	15,000	-0.40 ▼	-2.67	15,400	15,600	15,000	20,420	306,300,000
13/04/2022	15,400	0.05 ▲	0.32	15,350	15,850	14,600	26,130	402,402,000
12/04/2022	15,350	-0.05 ▼	-0.33	15,400	16,000	15,000	36,920	566,722,000
08/04/2022	15,400	-0.60 ▼	-3.90	16,000	16,100	15,000	47,300	728,420,000
07/04/2022	16,000	-0.45 ▼	-2.81	16,450	16,700	15,900	33,950	543,200,000
06/04/2022	16,450	-0.15 ▼	-0.91	16,600	16,800	16,450	19,960	328,342,000
05/04/2022	16,600	-0.30 ▼	-1.81	16,900	17,000	16,600	16,860	279,876,000
04/04/2022	16,900	0.15 ▲	0.89	16,750	17,200	16,700	14,510	245,219,000
01/04/2022	16,750	0.20 ▲	1.19	16,550	16,800	16,050	25,930	434,327,500
31/03/2022	16,550	-0.05 ▼	-0.30	16,600	17,150	16,400	24,590	406,964,500
30/03/2022	16,600	-0.50 ▼	-3.01	17,100	17,150	16,500	57,390	952,674,000
29/03/2022	17,100	0.05 ▲	0.29	17,050	17,400	17,000	38,450	657,495,000
28/03/2022	17,050	-0.55 ▼	-3.23	17,600	17,400	16,800	53,870	918,483,500
25/03/2022	17,600	0.00 ■■	0.00	17,600	17,800	17,400	50,720	892,672,000
24/03/2022	17,600	-0.20 ▼	-1.14	17,800	17,800	17,500	49,660	874,016,000
23/03/2022	17,800	-0.10 ▼	-0.56	17,900	18,300	17,500	51,540	917,412,000
22/03/2022	17,900	0.65 ▲	3.63	17,250	18,400	17,350	61,200	1,095,480,000
21/03/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,000	46,670	805,057,500
18/03/2022	17,200	-0.10 ▼	-0.58	17,300	17,400	16,950	37,330	642,076,000
17/03/2022	17,300	0.10 ▲	0.58	17,200	17,800	16,800	31,910	552,043,000
16/03/2022	17,200	-0.20 ▼	-1.16	17,400	17,400	16,900	42,620	733,064,000
15/03/2022	17,400	-0.05 ▼	-0.29	17,450	17,500	16,500	54,530	948,822,000
14/03/2022	17,450	-0.55 ▼	-3.15	18,000	18,150	17,000	40,020	698,349,000
11/03/2022	18,000	-0.15 ▼	-0.83	18,150	19,400	18,000	230,830	4,154,940,000
10/03/2022	18,150	1.15 ▲	6.34	17,000	18,150	17,000	107,700	1,954,755,000
09/03/2022	17,000	0.30 ▲	1.76	16,700	17,100	16,200	50,790	863,430,000
08/03/2022	16,700	-0.30 ▼	-1.80	17,000	17,200	16,700	64,510	1,077,317,000
07/03/2022	17,000	0.00 ■■	0.00	17,000	17,300	16,900	45,850	779,450,000
06/03/2022	17,000	0.50 ▲	2.94	16,500	17,400	16,600	40,110	681,870,000
04/03/2022	17,000	0.50 ▲	2.94	16,500	17,400	16,600	40,110	681,870,000
03/03/2022	16,800	-0.25 ▼	-1.49	17,050	17,500	16,550	54,350	913,080,000
02/03/2022	17,050	-0.15 ▼	-0.88	17,200	18,000	16,500	44,440	757,702,000
01/03/2022	17,200	-0.50 ▼	-2.91	17,700	18,000	17,200	58,220	1,001,384,000
28/02/2022	17,700	-0.05 ▼	-0.28	17,750	18,500	17,700	89,560	1,585,212,000
27/02/2022	17,750	1.15 ▲	6.48	16,600	17,750	16,600	145,430	2,581,382,500
25/02/2022	17,750	1.15 ▲	6.48	16,600	17,750	16,600	145,430	2,581,382,500
24/02/2022	16,600	0.45 ▲	2.71	16,150	16,950	15,500	72,110	1,197,026,000
23/02/2022	16,150	-0.40 ▼	-2.48	16,550	16,500	16,100	42,350	683,952,500
22/02/2022	16,550	-0.35 ▼	-2.11	16,900	16,900	16,000	30,890	511,229,500
21/02/2022	16,900	0.50 ▲	2.96	16,400	17,300	16,000	60,960	1,030,224,000
20/02/2022	16,400	0.00 ■■	0.00	16,400	16,450	16,000	30,060	492,984,000
18/02/2022	16,400	0.00 ■■	0.00	16,400	16,450	16,000	30,060	492,984,000
17/02/2022	16,400	0.35 ▲	2.13	16,050	16,950	15,850	32,100	526,440,000
16/02/2022	16,050	0.25 ▲	1.56	15,800	16,200	15,800	23,370	375,088,500
15/02/2022	15,800	-0.30 ▼	-1.90	16,100	16,050	15,600	21,100	333,380,000
14/02/2022	16,100	-0.40 ▼	-2.48	16,500	16,450	15,600	27,880	448,868,000
11/02/2022	16,500	0.50 ▲	3.03	16,000	16,500	15,600	29,660	489,390,000
10/02/2022	16,000	-0.35 ▼	-2.19	16,350	16,400	15,550	32,990	527,840,000
09/02/2022	16,350	0.25 ▲	1.53	16,100	17,200	16,100	97,390	1,592,326,500
08/02/2022	16,100	1.05 ▲	6.52	15,050	16,100	16,000	28,100	452,410,000
07/02/2022	15,050	0.95 ▲	6.31	14,100	15,050	14,800	16,050	241,552,500
01/02/2022	14,100	0.00 ■■	0.00	13,200	14,100	12,350	34,120	481,092,000
31/01/2022	14,100	0.90 ▲	6.38	13,200	14,100	12,350	34,120	481,092,000
28/01/2022	14,100	0.90 ▲	6.38	13,200	14,100	12,350	34,120	481,092,000
27/01/2022	13,200	-0.95 ▼	-7.20	14,150	13,900	13,200	57,370	757,284,000
26/01/2022	14,150	-1.05 ▼	-7.42	15,200	15,150	14,150	84,200	1,191,430,000
25/01/2022	15,200	-0.65 ▼	-4.28	15,850	15,800	14,750	113,000	1,717,600,000
24/01/2022	15,850	-1.15 ▼	-7.26	17,000	16,800	15,850	71,580	1,134,543,000
21/01/2022	17,000	-0.20 ▼	-1.18	17,200	18,000	16,200	70,810	1,203,770,000
20/01/2022	17,200	0.70 ▲	4.07	16,500	17,650	15,350	88,380	1,520,136,000
19/01/2022	16,500	-0.25 ▼	-1.52	16,750	17,200	16,000	44,830	739,695,000
18/01/2022	17,200	-0.80 ▼	-4.65	18,000	17,800	16,800	59,410	1,021,852,000
17/01/2022	18,000	-1.35 ▼	-7.50	19,350	19,650	18,000	106,510	1,917,180,000
16/01/2022	19,350	0.75 ▲	3.88	18,600	19,900	17,300	81,900	1,584,765,000
14/01/2022	19,350	0.75 ▲	3.88	18,600	19,900	17,300	81,900	1,584,765,000
13/01/2022	18,600	-1.40 ▼	-7.53	20,000	20,000	18,600	134,050	2,493,330,000
12/01/2022	20,000	-1.25 ▼	-6.25	21,250	21,500	19,800	128,580	2,571,600,000
11/01/2022	21,250	-0.40 ▼	-1.88	21,650	22,700	21,250	102,570	2,179,612,500
10/01/2022	21,650	-1.60 ▼	-7.39	23,250	23,250	21,650	281,520	6,094,908,000
09/01/2022	23,250	-1.70 ▼	-7.31	24,950	26,200	23,250	277,470	6,451,177,500
07/01/2022	23,250	-1.70 ▼	-7.31	24,950	26,200	23,250	277,470	6,451,177,500
06/01/2022	24,950	0.85 ▲	3.41	24,100	25,750	23,050	166,090	4,143,945,500
05/01/2022	24,100	1.55 ▲	6.43	22,550	24,100	22,500	265,500	6,398,550,000
04/01/2022	22,550	0.00 ■■	0.00	22,450	23,850	21,750	193,710	4,368,160,500
03/01/2022	19,000	-1.25 ▼	-6.58	20,250	21,450	18,850	286,060	5,435,140,000
31/12/2021	22,450	1.45 ▲	6.46	21,000	22,450	21,100	331,180	7,434,991,000
30/12/2021	21,000	1.35 ▲	6.43	19,650	21,000	21,000	42,930	901,530,000
29/12/2021	19,650	1.25 ▲	6.36	18,400	19,650	19,650	17,320	340,338,000
23/12/2021	16,250	0.45 ▲	2.77	15,800	16,500	15,650	86,010	1,397,662,500
22/12/2021	16,250	0.45 ▲	2.77	15,800	16,500	15,650	86,010	1,397,662,500
21/12/2021	15,800	-0.70 ▼	-4.43	16,500	16,200	15,400	99,690	1,575,102,000
20/12/2021	16,500	0.20 ▲	1.21	16,300	16,900	16,350	32,940	543,510,000
17/12/2021	16,300	0.60 ▲	3.68	15,700	16,400	15,750	53,760	876,288,000
16/12/2021	15,700	-0.90 ▼	-5.73	16,600	16,800	15,450	145,200	2,279,640,000
15/12/2021	16,600	-0.55 ▼	-3.31	17,150	17,500	16,600	75,150	1,247,490,000
14/12/2021	17,150	-0.45 ▼	-2.62	17,600	18,400	16,800	65,030	1,115,264,500
13/12/2021	18,000	0.40 ▲	2.22	17,600	18,450	17,550	65,780	1,184,040,000
12/12/2021	17,600	-0.40 ▼	-2.27	18,000	18,500	17,000	39,270	691,152,000
10/12/2021	17,600	-0.40 ▼	-2.27	18,000	18,500	17,000	39,270	691,152,000
09/12/2021	18,000	0.30 ▲	1.67	17,700	18,500	16,550	67,250	1,210,500,000
08/12/2021	17,700	-1.30 ▼	-7.34	19,000	19,000	17,700	119,480	2,114,796,000
07/12/2021	19,000	0.80 ▲	4.21	18,200	19,000	18,200	38,910	739,290,000
06/12/2021	18,200	-0.80 ▼	-4.40	19,000	20,000	17,850	58,950	1,072,890,000
04/12/2021	19,000	-1.25 ▼	-6.58	20,250	21,450	18,850	286,060	5,435,140,000
03/12/2021	19,000	-1.25 ▼	-6.58	20,250	21,450	18,850	286,060	5,435,140,000
02/12/2021	20,250	-1.50 ▼	-7.41	21,750	20,250	20,250	40,000	810,000,000
01/12/2021	21,750	-1.60 ▼	-7.36	23,350	22,500	21,750	91,360	1,987,080,000
30/11/2021	23,350	0.05 ▲	0.21	23,350	24,950	22,000	162,830	3,802,080,500
29/11/2021	23,350	1.50 ▲	6.42	21,850	23,350	21,850	200,720	4,686,812,000
28/11/2021	21,850	1.40 ▲	6.41	20,450	21,850	20,450	317,070	6,927,979,500
26/11/2021	21,850	1.40 ▲	6.41	20,450	21,850	20,450	317,070	6,927,979,500
25/11/2021	20,450	1.30 ▲	6.36	19,150	20,450	20,450	40,320	824,544,000
24/11/2021	19,150	1.25 ▲	6.53	17,900	19,150	17,050	91,190	1,746,288,500
23/11/2021	17,900	-0.60 ▼	-3.35	18,500	18,700	17,250	122,390	2,190,781,000
22/11/2021	18,500	-1.35 ▼	-7.30	19,850	20,700	18,500	240,160	4,442,960,000
21/11/2021	19,850	1.00 ▲	5.04	18,850	20,150	18,500	532,860	10,577,271,000
19/11/2021	19,850	1.00 ▲	5.04	18,850	20,150	18,500	532,860	10,577,271,000
18/11/2021	18,850	1.20 ▲	6.37	17,650	18,850	18,850	17,640	332,514,000
17/11/2021	17,650	1.15 ▲	6.52	16,500	17,650	17,650	73,260	1,293,039,000
16/11/2021	16,500	1.05 ▲	6.36	15,450	16,500	16,200	127,480	2,103,420,000
15/11/2021	15,450	1.00 ▲	6.47	14,450	15,450	15,450	59,500	919,275,000
14/11/2021	14,450	0.85 ▲	5.88	13,600	14,450	14,100	133,660	1,931,387,000
12/11/2021	14,450	0.85 ▲	5.88	13,600	14,450	14,100	133,660	1,931,387,000
11/11/2021	13,800	-0.30 ▼	-2.17	14,100	14,350	13,500	88,290	1,218,402,000
10/11/2021	14,100	0.15 ▲	1.06	13,950	14,500	13,300	87,020	1,226,982,000
09/11/2021	13,950	-0.55 ▼	-3.94	14,500	14,400	13,500	154,510	2,155,414,500
08/11/2021	14,500	0.20 ▲	1.38	14,300	15,300	14,000	165,920	2,405,840,000
05/11/2021	14,300	0.90 ▲	6.29	13,400	14,300	14,250	107,260	1,533,818,000
04/11/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,550	17,310	217,240,500
03/11/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,550	17,310	217,240,500
02/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,750	5,470	64,272,500
01/11/2021	11,000	0.70 ▲	6.36	10,300	11,000	11,000	10,570	116,270,000
31/10/2021	10,300	0.67 ▲	6.50	9,630	10,300	10,300	12,930	133,179,000
29/10/2021	10,300	0.67 ▲	6.50	9,630	10,300	10,300	12,930	133,179,000
28/10/2021	9,630	0.63 ▲	6.54	9,000	9,630	9,630	13,430	129,330,900
27/10/2021	9,000	0.58 ▲	6.44	8,420	9,000	9,000	18,840	169,560,000
26/10/2021	8,420	0.55 ▲	6.53	7,870	8,420	8,420	16,620	139,940,400
25/10/2021	7,870	0.02 ▲	0.25	7,850	7,880	7,820	15,150	119,230,500
23/10/2021	7,850	-0.02 ▼	-0.25	7,850	7,890	7,800	9,810	77,008,500
22/10/2021	7,850	-0.02 ▼	-0.25	7,850	7,890	7,800	9,810	77,008,500
21/10/2021	7,850	0.03 ▲	0.38	7,850	7,890	7,820	6,390	50,161,500
20/10/2021	7,850	-0.04 ▼	-0.51	7,890	7,970	7,850	18,170	142,634,500
19/10/2021	7,890	-0.01 ▼	-0.13	7,900	7,950	7,830	8,400	66,276,000
18/10/2021	7,900	-0.04 ▼	-0.51	7,940	7,980	7,880	16,660	131,614,000
16/10/2021	7,940	0.10 ▲	1.26	7,840	7,980	7,800	10,630	84,402,200
15/10/2021	7,940	0.10 ▲	1.26	7,840	7,980	7,800	10,630	84,402,200
14/10/2021	7,840	0.01 ▲	0.13	7,830	7,850	7,760	4,380	34,339,200
13/10/2021	7,830	0.03 ▲	0.38	7,800	7,850	7,710	8,800	68,904,000
12/10/2021	7,800	-0.13 ▼	-1.67	7,930	7,900	7,770	12,110	94,458,000
11/10/2021	7,930	-0.02 ▼	-0.25	7,950	7,960	7,800	17,330	137,426,900
08/10/2021	7,950	-0.04 ▼	-0.50	7,990	8,000	7,800	16,180	128,631,000
07/10/2021	7,990	-0.01 ▼	-0.13	8,000	8,100	7,800	21,200	169,388,000
06/10/2021	8,000	0.18 ▲	2.25	7,820	8,050	7,790	15,070	120,560,000
05/10/2021	7,820	0.06 ▲	0.77	7,760	8,060	7,700	20,010	156,478,200
04/10/2021	7,760	0.50 ▲	6.44	7,260	7,760	7,260	55,090	427,498,400
01/10/2021	7,260	-0.03 ▼	-0.41	7,290	7,300	7,200	3,670	26,644,200
30/09/2021	7,290	0.14 ▲	1.92	7,150	7,310	7,100	9,590	69,911,100
29/09/2021	7,150	0.02 ▲	0.28	7,130	7,150	7,030	7,510	53,696,500
28/09/2021	7,130	-0.08 ▼	-1.12	7,130	7,130	7,000	12,750	90,907,500
27/09/2021	7,130	-0.28 ▼	-3.93	7,410	7,360	7,060	19,030	135,683,900
25/09/2021	7,410	-0.12 ▼	-1.62	7,530	7,500	7,330	11,840	87,734,400
24/09/2021	7,410	-0.12 ▼	-1.62	7,530	7,500	7,330	11,840	87,734,400
23/09/2021	7,530	0.23 ▲	3.05	7,300	7,540	7,350	28,670	215,885,100
22/09/2021	7,300	0.23 ▲	3.15	7,070	7,340	7,030	44,500	324,850,000
21/09/2021	7,070	-0.11 ▼	-1.56	7,180	7,200	7,000	25,530	180,497,100
20/09/2021	7,180	0.06 ▲	0.84	7,120	7,300	7,120	23,030	165,355,400
17/09/2021	7,120	0.07 ▲	0.98	7,050	7,150	7,050	32,320	230,118,400
16/09/2021	7,050	0.01 ▲	0.14	7,040	7,160	7,000	30,580	215,589,000
15/09/2021	7,040	-0.12 ▼	-1.70	7,160	7,150	7,000	20,610	145,094,400
14/09/2021	7,160	0.36 ▲	5.03	6,800	7,220	6,810	64,150	459,314,000
13/09/2021	6,800	0.20 ▲	2.94	6,600	6,800	6,600	20,240	137,632,000
11/09/2021	6,600	0.01 ▲	0.15	6,590	6,690	6,570	41,590	274,494,000
10/09/2021	6,600	0.01 ▲	0.15	6,590	6,690	6,570	41,590	274,494,000
09/09/2021	6,590	-0.01 ▼	-0.15	6,600	6,600	6,540	5,960	39,276,400
08/09/2021	6,600	-0.02 ▼	-0.30	6,620	6,680	6,590	7,260	47,916,000
07/09/2021	6,620	-0.04 ▼	-0.60	6,660	6,700	6,610	15,930	105,456,600
06/09/2021	6,660	0.04 ▲	0.60	6,620	6,690	6,550	17,940	119,480,400
05/09/2021	6,500	-0.07 ▼	-1.08	6,570	6,550	6,500	3,390	22,035,000
03/09/2021	6,500	-0.07 ▼	-1.08	6,570	6,550	6,500	1,450	9,425,000
01/09/2021	6,620	-0.07 ▼	-1.06	6,690	6,690	6,560	10,580	70,039,600
31/08/2021	6,690	0.04 ▲	0.60	6,650	6,800	6,650	26,900	179,961,000
30/08/2021	6,650	0.11 ▲	1.65	6,540	6,790	6,550	27,610	183,606,500
27/08/2021	6,540	0.04 ▲	0.61	6,500	6,600	6,480	13,320	87,112,800
26/08/2021	6,500	-0.02 ▼	-0.31	6,500	6,520	6,480	3,660	23,790,000
25/08/2021	6,500	-0.05 ▼	-0.77	6,550	6,550	6,450	10,230	66,495,000
24/08/2021	6,550	-0.01 ▼	-0.15	6,560	6,560	6,500	3,840	25,152,000
23/08/2021	6,560	-0.04 ▼	-0.61	6,600	6,600	6,500	2,070	13,579,200
20/08/2021	6,600	0.02 ▲	0.30	6,580	6,610	6,470	64,870	428,142,000
19/08/2021	6,580	0.01 ▲	0.15	6,570	6,580	6,550	4,730	31,123,400
18/08/2021	6,570	0.01 ▲	0.15	6,560	6,650	6,550	7,460	49,012,200
17/08/2021	6,560	-0.01 ▼	-0.15	6,560	6,600	6,530	9,870	64,747,200
16/08/2021	6,560	-0.04 ▼	-0.61	6,600	6,650	6,530	4,310	28,273,600
13/08/2021	6,600	-0.10 ▼	-1.52	6,700	6,680	6,580	5,710	37,686,000
12/08/2021	6,700	-0.10 ▼	-1.49	6,700	6,700	6,600	2,320	15,544,000
11/08/2021	6,700	-0.05 ▼	-0.75	6,750	6,780	6,650	4,100	27,470,000
10/08/2021	6,750	0.16 ▲	2.37	6,590	6,950	6,500	25,300	170,775,000
09/08/2021	6,590	0.08 ▲	1.21	6,510	6,590	6,500	1,830	12,059,700
07/08/2021	6,510	0.01 ▲	0.15	6,500	6,550	6,510	6,560	42,705,600
06/08/2021	6,510	0.01 ▲	0.15	6,500	6,550	6,510	6,560	42,705,600
05/08/2021	6,500	-0.01 ▼	-0.15	6,510	6,540	6,500	3,390	22,035,000
04/08/2021	6,510	0.01 ▲	0.15	6,500	6,550	6,510	4,440	28,904,400
03/08/2021	6,500	-0.07 ▼	-1.08	6,570	6,550	6,500	1,450	9,425,000
02/08/2021	6,570	0.10 ▲	1.52	6,470	6,580	6,360	9,340	61,363,800
01/08/2021	6,470	-0.03 ▼	-0.46	6,500	6,560	6,450	4,760	30,797,200
30/07/2021	6,470	-0.03 ▼	-0.46	6,500	6,560	6,450	4,760	30,797,200
29/07/2021	6,500	0.01 ▲	0.15	6,500	6,590	6,500	3,060	19,890,000
28/07/2021	6,500	0.02 ▲	0.31	6,500	6,540	6,500	7,400	48,100,000
27/07/2021	6,500	0.09 ▲	1.38	6,410	6,550	6,410	10,250	66,625,000
26/07/2021	6,410	0.07 ▲	1.09	6,340	6,440	6,300	2,800	17,948,000
23/07/2021	6,340	-0.10 ▼	-1.58	6,440	6,480	6,330	5,660	35,884,400
21/07/2021	6,450	-0.01 ▼	-0.16	6,460	6,500	6,330	2,640	17,028,000
20/07/2021	6,460	0.11 ▲	1.70	6,350	6,470	6,330	5,200	33,592,000
19/07/2021	6,350	-0.20 ▼	-3.15	6,550	6,540	6,330	7,620	48,387,000
16/07/2021	6,550	0.06 ▲	0.92	6,490	6,550	6,420	2,570	16,833,500
15/07/2021	6,490	-0.01 ▼	-0.15	6,500	6,500	6,410	2,080	13,499,200
14/07/2021	6,500	-0.05 ▼	-0.77	6,500	6,590	6,450	570	3,705,000
13/07/2021	6,500	0.05 ▲	0.77	6,450	6,550	6,400	2,320	15,080,000
12/07/2021	6,450	-0.15 ▼	-2.33	6,600	6,600	6,250	19,140	123,453,000
09/07/2021	6,600	0.02 ▲	0.30	6,580	6,700	6,520	2,390	15,774,000
08/07/2021	6,580	-0.10 ▼	-1.52	6,680	6,680	6,500	5,230	34,413,400
07/07/2021	6,680	-0.02 ▼	-0.30	6,700	6,720	6,580	5,470	36,539,600
06/07/2021	6,700	0.01 ▲	0.15	6,690	6,800	6,650	4,210	28,207,000
05/07/2021	6,690	-0.07 ▼	-1.05	6,760	6,780	6,680	6,690	44,756,100
02/07/2021	6,760	-0.04 ▼	-0.59	6,800	6,960	6,750	4,600	31,096,000
01/07/2021	6,800	-0.06 ▼	-0.88	6,800	6,910	6,700	5,050	34,340,000
30/06/2021	6,800	0.04 ▲	0.59	6,800	7,000	6,800	8,500	57,800,000
29/06/2021	6,800	0.16 ▲	2.35	6,640	7,100	6,610	41,170	279,956,000
28/06/2021	6,640	-0.03 ▼	-0.45	6,670	6,670	6,640	14,180	94,155,200
26/06/2021	6,670	-0.03 ▼	-0.45	6,700	6,770	6,640	16,630	110,922,100
25/06/2021	6,670	-0.03 ▼	-0.45	6,700	6,770	6,640	16,630	110,922,100
24/06/2021	6,700	-0.15 ▼	-2.24	6,850	6,800	6,700	13,950	93,465,000
23/06/2021	6,850	-0.05 ▼	-0.73	6,900	6,950	6,850	13,470	92,269,500
22/06/2021	6,900	0.23 ▲	3.33	6,670	6,990	6,600	19,360	133,584,000
21/06/2021	6,670	0.08 ▲	1.20	6,590	6,690	6,590	18,340	122,327,800
18/06/2021	6,590	0.01 ▲	0.15	6,590	6,670	6,570	15,470	101,947,300
17/06/2021	6,590	-0.01 ▼	-0.15	6,600	6,700	6,580	9,270	61,089,300
16/06/2021	6,600	-0.05 ▼	-0.76	6,650	6,650	6,550	8,410	55,506,000
15/06/2021	6,660	-0.06 ▼	-0.90	6,720	6,720	6,660	1,420	9,457,200
14/06/2021	6,720	-0.03 ▼	-0.45	6,750	6,750	6,660	8,300	55,776,000
13/06/2021	6,750	0.03 ▲	0.44	6,720	6,750	6,600	17,630	119,002,500
11/06/2021	6,750	0.03 ▲	0.44	6,720	6,750	6,600	17,630	119,002,500
10/06/2021	6,720	-0.01 ▼	-0.15	6,730	6,730	6,660	1,710	11,491,200
09/06/2021	6,730	-0.06 ▼	-0.89	6,730	6,730	6,650	1,930	12,988,900
08/06/2021	6,730	-0.02 ▼	-0.30	6,750	6,790	6,720	4,270	28,737,100
07/06/2021	6,750	0.01 ▲	0.15	6,750	6,800	6,750	3,970	26,797,500
05/06/2021	6,750	0.05 ▲	0.74	6,700	6,780	6,740	2,900	19,575,000
04/06/2021	6,750	0.05 ▲	0.74	6,700	6,780	6,740	2,900	19,575,000
03/06/2021	6,700	0.04 ▲	0.60	6,700	6,750	6,700	8,090	54,203,000
02/06/2021	6,700	0.04 ▲	0.60	6,660	6,740	6,630	6,950	46,565,000
01/06/2021	6,660	-0.01 ▼	-0.15	6,670	6,680	6,660	3,660	24,375,600
31/05/2021	6,670	-0.01 ▼	-0.15	6,680	6,700	6,660	7,050	47,023,500
28/05/2021	6,680	-0.05 ▼	-0.75	6,730	6,740	6,670	4,960	33,132,800
27/05/2021	6,730	0.08 ▲	1.19	6,650	6,740	6,650	5,600	37,688,000
26/05/2021	6,650	-0.08 ▼	-1.20	6,730	6,720	6,610	11,340	75,411,000
25/05/2021	6,730	0.02 ▲	0.30	6,730	6,790	6,700	5,020	33,784,600
24/05/2021	6,730	-0.02 ▼	-0.30	6,750	6,760	6,690	7,910	53,234,300
23/05/2021	6,750	0.05 ▲	0.74	6,700	6,790	6,700	7,670	51,772,500
21/05/2021	6,750	0.05 ▲	0.74	6,700	6,790	6,700	7,670	51,772,500
20/05/2021	6,700	0.07 ▲	1.04	6,630	6,700	6,610	2,310	15,477,000
19/05/2021	6,630	-0.11 ▼	-1.66	6,740	6,730	6,610	4,590	30,431,700
18/05/2021	6,740	0.01 ▲	0.15	6,730	6,790	6,640	2,410	16,243,400
17/05/2021	6,730	-0.07 ▼	-1.04	6,800	6,800	6,700	3,490	23,487,700
15/05/2021	6,800	0.11 ▲	1.62	6,690	6,900	6,600	10,420	70,856,000
14/05/2021	6,800	0.11 ▲	1.62	6,690	6,900	6,600	10,420	70,856,000
13/05/2021	6,690	0.12 ▲	1.79	6,570	6,740	6,570	10,710	71,649,900
12/05/2021	6,570	0.04 ▲	0.61	6,530	6,640	6,500	9,690	63,663,300
11/05/2021	6,530	0.08 ▲	1.23	6,450	6,580	6,320	11,180	73,005,400
10/05/2021	6,450	-0.03 ▼	-0.47	6,480	6,470	6,400	8,950	57,727,500
09/05/2021	6,480	-0.12 ▼	-1.85	6,600	6,600	6,470	8,680	56,246,400
07/05/2021	6,480	-0.12 ▼	-1.85	6,600	6,600	6,470	8,680	56,246,400
06/05/2021	6,600	-0.08 ▼	-1.21	6,680	6,680	6,550	17,360	114,576,000
05/05/2021	6,680	0.13 ▲	1.95	6,550	6,690	6,600	10,040	67,067,200
04/05/2021	6,550	-0.15 ▼	-2.29	6,700	6,650	6,410	19,540	127,987,000
03/05/2021	6,840	-0.51 ▼	-7.46	7,350	7,860	6,840	740	5,061,600
30/04/2021	6,700	-0.05 ▼	-0.75	6,750	6,900	6,690	11,380	76,246,000
29/04/2021	6,700	-0.05 ▼	-0.75	6,750	6,900	6,690	11,380	76,246,000
28/04/2021	6,750	0.04 ▲	0.59	6,710	6,780	6,700	3,420	23,085,000
27/04/2021	6,710	-0.03 ▼	-0.45	6,740	6,980	6,700	6,570	44,084,700
26/04/2021	6,740	-0.11 ▼	-1.63	6,850	6,850	6,680	25,090	169,106,600
23/04/2021	6,850	-0.03 ▼	-0.44	6,880	6,890	6,780	12,180	83,433,000
22/04/2021	6,880	0.01 ▲	0.15	6,870	6,980	6,800	10,750	73,960,000
21/04/2021	6,870	-0.19 ▼	-2.77	7,060	7,060	6,870	27,160	186,589,200
20/04/2021	6,870	-0.19 ▼	-2.77	7,060	7,060	6,870	27,160	186,589,200
19/04/2021	7,060	-0.45 ▼	-6.37	7,510	7,260	7,000	60,520	427,271,200
16/04/2021	7,510	-0.07 ▼	-0.93	7,580	7,640	7,440	10,890	81,783,900
15/04/2021	7,580	-0.12 ▼	-1.58	7,700	7,750	7,540	21,820	165,395,600
14/04/2021	7,700	0.24 ▲	3.12	7,460	7,800	7,360	84,150	647,955,000
13/04/2021	7,460	-0.24 ▼	-3.22	7,700	7,700	7,460	23,130	172,549,800
12/04/2021	7,700	-0.05 ▼	-0.65	7,700	7,780	7,500	41,910	322,707,000
09/04/2021	7,700	0.30 ▲	3.90	7,400	7,840	7,400	25,000	192,500,000
08/04/2021	7,400	0.02 ▲	0.27	7,380	7,500	7,380	29,890	221,186,000
07/04/2021	7,380	-0.02 ▼	-0.27	7,380	7,440	7,360	26,840	198,079,200
06/04/2021	7,380	0.02 ▲	0.27	7,360	7,400	7,330	17,430	128,633,400
05/04/2021	7,360	-0.04 ▼	-0.54	7,400	7,400	7,300	10,690	78,678,400
02/04/2021	7,400	0.05 ▲	0.68	7,350	7,500	7,350	19,630	145,262,000
01/04/2021	7,350	0.11 ▲	1.50	7,240	7,380	7,240	17,010	125,023,500
31/03/2021	7,240	-0.04 ▼	-0.55	7,280	7,300	7,200	11,750	85,070,000
30/03/2021	7,280	-0.09 ▼	-1.24	7,370	7,300	7,230	6,420	46,737,600
29/03/2021	7,370	0.14 ▲	1.90	7,230	7,420	7,200	6,270	46,209,900
26/03/2021	7,230	0.02 ▲	0.28	7,210	7,340	7,180	16,490	119,222,700
25/03/2021	7,210	-0.06 ▼	-0.83	7,270	7,360	7,160	7,610	54,868,100
24/03/2021	7,270	-0.25 ▼	-3.44	7,520	7,460	7,270	20,830	151,434,100
23/03/2021	7,520	-0.12 ▼	-1.60	7,640	7,600	7,500	9,600	72,192,000
22/03/2021	7,640	0.14 ▲	1.83	7,500	7,700	7,500	21,900	167,316,000
19/03/2021	7,500	0.01 ▲	0.13	7,490	7,580	7,430	17,040	127,800,000
18/03/2021	7,490	0.05 ▲	0.67	7,440	7,580	7,460	11,730	87,857,700
17/03/2021	7,440	-0.06 ▼	-0.81	7,500	7,500	7,410	18,570	138,160,800
16/03/2021	7,500	0.04 ▲	0.53	7,460	7,700	7,420	16,960	127,200,000
15/03/2021	7,460	-0.04 ▼	-0.54	7,500	7,500	7,300	27,880	207,984,800
12/03/2021	7,500	-0.25 ▼	-3.33	7,750	7,700	7,400	27,920	209,400,000
11/03/2021	7,750	0.22 ▲	2.84	7,530	8,000	7,530	20,140	156,085,000
10/03/2021	7,530	0.49 ▲	6.51	7,040	7,530	7,050	51,100	384,783,000
09/03/2021	7,040	0.02 ▲	0.28	7,020	7,080	6,940	23,630	166,355,200
08/03/2021	7,020	0.02 ▲	0.28	7,000	7,030	6,940	5,630	39,522,600
05/03/2021	7,000	0.05 ▲	0.71	6,950	7,000	6,870	13,410	93,870,000
04/03/2021	6,950	-0.05 ▼	-0.72	7,000	7,000	6,900	7,140	49,623,000
03/03/2021	7,000	-0.07 ▼	-1.00	7,000	7,070	6,910	9,680	67,760,000
02/03/2021	7,000	-0.08 ▼	-1.14	7,080	7,120	6,900	10,820	75,740,000
01/03/2021	7,080	0.13 ▲	1.84	6,950	7,100	6,900	19,140	135,511,200
27/02/2021	6,950	-0.05 ▼	-0.72	7,000	7,000	6,890	6,960	48,372,000
26/02/2021	6,950	-0.05 ▼	-0.72	7,000	7,000	6,890	6,960	48,372,000
25/02/2021	7,000	0.10 ▲	1.43	6,900	7,000	6,910	4,630	32,410,000
24/02/2021	6,900	-0.09 ▼	-1.30	6,990	7,000	6,900	5,070	34,983,000
23/02/2021	6,990	-0.06 ▼	-0.86	7,050	7,050	6,900	11,300	78,987,000
22/02/2021	7,050	-0.05 ▼	-0.71	7,050	7,100	7,000	13,370	94,258,500
19/02/2021	7,050	0.01 ▲	0.14	7,040	7,060	7,000	7,510	52,945,500
18/02/2021	7,040	0.04 ▲	0.57	7,000	7,120	7,000	9,510	66,950,400
17/02/2021	7,000	-0.04 ▼	-0.57	7,040	7,150	7,000	9,860	69,020,000
10/02/2021	7,040	0.29 ▲	4.12	6,750	7,040	6,750	3,180	22,387,200
09/02/2021	7,040	0.29 ▲	4.12	6,750	7,040	6,750	3,180	22,387,200
08/02/2021	6,750	-0.25 ▼	-3.70	7,000	7,000	6,750	9,460	63,855,000
07/02/2021	7,000	-0.06 ▼	-0.86	7,060	7,100	7,000	1,750	12,250,000
05/02/2021	7,000	-0.06 ▼	-0.86	7,060	7,100	7,000	1,750	12,250,000
05/01/2021	6,800	-0.13 ▼	-1.91	6,930	6,820	6,800	3,300	22,440,000
04/01/2021	6,930	0.01 ▲	0.14	6,920	6,950	6,900	9,470	65,627,100
01/01/2021	6,920	0.14 ▲	2.02	6,780	6,970	6,710	107,530	744,107,600
31/12/2020	6,920	0.14 ▲	2.02	6,780	6,970	6,710	107,530	744,107,600
30/12/2020	6,780	-0.17 ▼	-2.51	6,950	7,000	6,780	348,340	2,361,745,200
29/12/2020	6,950	0.10 ▲	1.44	6,850	6,980	6,800	3,196	22,212,200
28/12/2020	6,850	-0.10 ▼	-1.46	6,950	7,000	6,820	11,292	77,350,200
27/12/2020	6,950	0.00 ■■	0.00	6,900	6,990	6,810	5,754	39,990,300
25/12/2020	6,950	0.00 ■■	0.00	6,900	6,990	6,810	5,754	39,990,300
24/12/2020	6,900	-0.10 ▼	-1.45	7,010	7,170	6,800	13,238	91,342,200
23/12/2020	7,010	0.00 ■■	0.00	6,970	7,090	6,900	25,679	180,009,790
22/12/2020	6,970	0.00 ■■	0.00	7,000	7,000	6,790	13,774	96,004,780
21/12/2020	7,000	0.20 ▲	2.86	6,830	7,000	6,700	24,266	169,862,000
20/12/2020	6,830	0.00 ■■	0.00	6,830	7,200	6,700	31,744	216,811,520
18/12/2020	6,830	0.00 ■■	0.00	6,830	7,200	6,700	31,744	216,811,520
17/12/2020	6,830	-0.30 ▼	-4.39	7,100	7,000	6,800	20,046	136,914,180
16/12/2020	7,100	0.00 ■■	0.00	7,100	7,300	6,860	9,459	67,158,900
15/12/2020	7,100	0.40 ▲	5.63	6,740	7,210	6,740	50,905	361,425,500
14/12/2020	6,740	0.40 ▲	5.93	6,300	6,740	6,300	97,517	657,264,580
13/12/2020	6,300	0.30 ▲	4.76	6,020	6,400	6,000	188,093	1,184,985,900
11/12/2020	6,300	0.30 ▲	4.76	6,020	6,400	6,000	188,093	1,184,985,900
10/12/2020	6,020	-0.40 ▼	-6.64	6,460	6,470	6,020	38,621	232,498,420
09/12/2020	6,460	0.00 ■■	0.00	6,410	6,470	6,400	4,003	25,859,380
08/12/2020	6,410	0.00 ■■	0.00	6,400	6,540	6,350	15,492	99,303,720
07/12/2020	6,400	-0.10 ▼	-1.56	6,460	6,400	6,360	1,161	7,430,400
04/12/2020	6,390	-0.10 ▼	-1.56	6,490	6,450	6,390	22,790	145,628,100
03/12/2020	6,490	0.30 ▲	4.62	6,190	6,490	6,050	17,386	112,835,140
02/12/2020	6,190	-0.10 ▼	-1.62	6,270	6,270	6,060	5,615	34,756,850
01/12/2020	6,270	0.00 ■■	0.00	6,250	6,270	6,000	4,580	28,716,600
30/11/2020	6,300	-0.07 ▼	-1.11	6,370	6,420	6,260	351,950	2,217,285,000
27/11/2020	6,300	-0.07 ▼	-1.11	6,370	6,420	6,260	351,950	2,217,285,000
26/11/2020	6,370	-0.15 ▼	-2.35	6,520	6,520	6,300	53,200	338,884,000
25/11/2020	6,520	0.03 ▲	0.46	6,490	6,540	6,400	167,300	1,090,796,000
24/11/2020	6,490	0.40 ▲	6.16	6,090	6,510	6,000	277,870	1,803,376,300
23/11/2020	6,090	0.39 ▲	6.40	5,700	6,090	5,320	105,330	641,459,700
20/11/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,089	6,207,300
19/11/2020	5,700	0.00 ■■	0.00	5,680	5,720	5,700	3,710	21,147,000
18/11/2020	5,680	0.05 ▲	0.88	5,680	5,750	5,680	30,220	171,649,600
17/11/2020	5,680	0.00 ■■	0.00	5,690	5,690	5,610	25	142,000
16/11/2020	5,690	0.00 ■■	0.00	5,690	5,690	5,660	1,682	9,570,580
13/11/2020	5,690	0.00 ■■	0.00	5,660	5,690	5,660	669	3,806,610
12/11/2020	5,660	0.00 ■■	0.00	5,700	5,700	5,660	2,572	14,557,520
11/11/2020	5,700	0.00 ■■	0.00	5,700	5,750	5,700	1,529	8,715,300
10/11/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	722	4,115,400
09/11/2020	5,700	0.00 ■■	0.00	5,740	5,700	5,670	1,156	6,589,200
06/11/2020	5,740	0.10 ▲	1.74	5,670	5,740	5,700	2,965	17,019,100
05/11/2020	5,670	0.00 ■■	0.00	5,700	5,700	5,660	3,581	20,304,270
04/11/2020	5,700	0.00 ■■	0.00	5,700	5,750	5,700	364	2,074,800
03/11/2020	5,700	0.00 ■■	0.00	5,740	5,750	5,610	1,102	6,281,400
02/11/2020	5,580	-0.10 ▼	-1.79	5,720	5,740	5,580	11	61,380
30/10/2020	5,720	0.00 ■■	0.00	5,750	5,750	5,720	3,028	17,320,160
29/10/2020	5,750	0.00 ■■	0.00	5,750	5,790	5,700	6,321	36,345,750
28/10/2020	5,750	0.00 ■■	0.00	5,780	5,790	5,700	2,639	15,174,250
27/10/2020	5,780	0.00 ■■	0.00	5,800	5,800	5,750	3,579	20,686,620
26/10/2020	5,800	0.00 ■■	0.00	5,840	5,840	5,750	2,028	11,762,400
25/10/2020	5,840	0.00 ■■	0.00	5,860	5,860	5,800	2,628	15,347,520
23/10/2020	5,840	0.00 ■■	0.00	5,860	5,860	5,800	2,628	15,347,520
22/10/2020	5,860	0.00 ■■	0.00	5,910	5,910	5,860	3,883	22,754,380
21/10/2020	5,910	0.00 ■■	0.00	5,920	5,950	5,910	773	4,568,430
20/10/2020	5,920	0.00 ■■	0.00	5,920	6,100	5,910	3,344	19,796,480
19/10/2020	5,920	0.00 ■■	0.00	5,950	5,950	5,910	5,663	33,524,960
18/10/2020	5,950	0.00 ■■	0.00	5,950	5,980	5,910	3,732	22,205,400
16/10/2020	5,950	0.00 ■■	0.00	5,950	5,980	5,910	3,732	22,205,400
15/10/2020	5,950	-0.08 ▼	-1.34	6,030	6,020	5,920	30,320	180,404,000
14/10/2020	6,030	0.00 ■■	0.00	6,080	6,050	6,000	1,515	9,135,450
13/10/2020	6,080	0.00 ■■	0.00	6,080	6,080	6,010	1,318	8,013,440
12/10/2020	6,080	0.10 ▲	1.64	6,010	6,090	6,010	2,171	13,199,680
09/10/2020	6,010	-0.10 ▼	-1.66	6,150	6,100	5,950	3,580	21,515,800
08/10/2020	6,150	0.00 ■■	0.00	6,150	6,250	6,050	4,991	30,694,650
07/10/2020	6,150	0.10 ▲	1.63	6,060	6,250	6,000	8,057	49,550,550
06/10/2020	6,060	0.00 ■■	0.00	6,080	6,080	5,910	7,224	43,777,440
05/10/2020	6,080	-0.10 ▼	-1.64	6,150	6,100	6,080	3,758	22,848,640
02/10/2020	6,150	0.00 ■■	0.00	6,190	6,190	6,100	2,335	14,360,250
01/10/2020	6,190	0.00 ■■	0.00	6,200	6,200	6,130	1,753	10,851,070
30/09/2020	6,200	-0.10 ▼	-1.61	6,280	6,280	6,200	3,072	19,046,400
29/09/2020	6,280	0.00 ■■	0.00	6,310	6,300	6,280	4,998	31,387,440
28/09/2020	6,310	0.00 ■■	0.00	6,300	6,320	6,260	2,323	14,658,130
27/09/2020	6,300	0.00 ■■	0.00	6,300	6,310	6,300	1,912	12,045,600
25/09/2020	6,300	0.00 ■■	0.00	6,300	6,310	6,300	1,912	12,045,600
24/09/2020	6,300	-0.10 ▼	-1.59	6,360	6,360	6,300	1,839	11,585,700
23/09/2020	6,360	0.00 ■■	0.00	6,350	6,380	6,320	2,977	18,933,720
22/09/2020	6,350	0.00 ■■	0.00	6,380	6,380	6,310	951	6,038,850
21/09/2020	6,380	0.00 ■■	0.00	6,380	6,380	6,310	4,135	26,381,300
18/09/2020	6,380	0.00 ■■	0.00	6,390	6,450	6,350	14,395	91,840,100
17/09/2020	6,390	0.00 ■■	0.00	6,420	6,420	6,380	1,222	7,808,580
16/09/2020	6,420	0.00 ■■	0.00	6,470	6,470	6,400	4,656	29,891,520
15/09/2020	6,470	0.10 ▲	1.55	6,410	6,500	6,400	4,887	31,618,890
14/09/2020	6,410	0.00 ■■	0.00	6,450	6,450	6,400	3,491	22,377,310
11/09/2020	6,450	0.00 ■■	0.00	6,430	6,540	6,430	256	1,651,200
10/09/2020	6,430	0.00 ■■	0.00	6,420	6,460	6,430	1,333	8,571,190
09/09/2020	6,420	-0.02 ▼	-0.31	6,440	6,450	6,390	15,270	98,033,400
08/09/2020	6,440	0.00 ■■	0.00	6,450	6,470	6,420	988	6,362,720
07/09/2020	6,450	0.00 ■■	0.00	6,400	6,490	6,440	2,527	16,299,150
04/09/2020	6,400	-0.10 ▼	-1.56	6,490	6,490	6,310	3,395	21,728,000
03/09/2020	6,490	0.00 ■■	0.00	6,490	6,550	6,490	383	2,485,670
02/09/2020	6,490	0.00 ■■	0.00	6,490	6,550	6,470	3,348	21,728,520
01/09/2020	6,490	0.00 ■■	0.00	6,490	6,550	6,470	3,348	21,728,520
31/08/2020	6,490	-0.10 ▼	-1.54	6,560	6,560	6,450	2,220	14,407,800
28/08/2020	6,560	0.00 ■■	0.00	6,510	6,750	6,500	1,459	9,571,040
27/08/2020	6,510	0.00 ■■	0.00	6,540	6,530	6,430	1,935	12,596,850
26/08/2020	6,540	0.00 ■■	0.00	6,500	6,580	6,420	3,535	23,118,900
25/08/2020	6,500	0.00 ■■	0.00	6,460	6,500	6,460	2,148	13,962,000
24/08/2020	6,460	0.00 ■■	0.00	6,480	6,790	6,410	2,909	18,792,140
21/08/2020	6,480	-0.20 ▼	-3.09	6,700	6,700	6,400	5,337	34,583,760
20/08/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,500	3,432	22,994,400
19/08/2020	6,800	-2.20 ▼	-32.35	9,000	6,870	6,790	14,987	101,911,600
18/08/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	10,701	96,309,000
17/08/2020	9,000	0.10 ▲	1.11	8,940	9,290	8,990	15,147	136,323,000
14/08/2020	8,940	0.00 ■■	0.00	8,940	9,000	8,900	5,602	50,081,880
13/08/2020	8,940	-0.20 ▼	-2.24	9,120	9,120	8,720	1,476	13,195,440
12/08/2020	9,120	0.10 ▲	1.10	8,990	9,290	8,700	426	3,885,120
11/08/2020	8,990	-0.40 ▼	-4.45	9,350	9,480	8,900	559	5,025,410
10/08/2020	9,350	-0.20 ▼	-2.14	9,500	9,450	8,900	5,661	52,930,350
07/08/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,000	6,759	64,210,500
06/08/2020	9,620	0.00 ■■	0.00	9,620	9,620	9,400	1,160	11,159,200
05/08/2020	9,620	0.60 ▲	6.24	9,000	9,630	9,000	9,091	87,455,420
04/08/2020	9,000	0.40 ▲	4.44	8,580	9,000	8,500	2,175	19,575,000
03/08/2020	8,580	0.20 ▲	2.33	8,430	8,580	8,500	548	4,701,840
31/07/2020	8,430	0.00 ■■	0.00	8,390	8,430	8,390	1,057	8,910,510
30/07/2020	8,390	0.20 ▲	2.38	8,150	8,400	8,100	105	880,950
29/07/2020	8,150	0.00 ■■	0.00	8,130	8,380	7,900	1,663	13,553,450
28/07/2020	7,900	0.30 ▲	3.80	7,600	8,130	7,600	1,250	9,875,000
27/07/2020	7,600	-0.60 ▼	-7.89	8,170	8,160	7,600	10,870	82,612,000
26/07/2020	8,170	-0.30 ▼	-3.67	8,500	8,720	8,170	2,251	18,390,670
24/07/2020	8,170	-0.30 ▼	-3.67	8,500	8,720	8,170	2,251	18,390,670
23/07/2020	8,500	-0.30 ▼	-3.53	8,800	8,800	8,450	534	4,539,000
22/07/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,500	809	7,119,200
21/07/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,420	4,506	39,652,800
20/07/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	3,820	34,380,000
19/07/2020	9,100	0.00 ■■	0.00	9,050	9,100	9,000	4,513	41,068,300
17/07/2020	9,100	0.00 ■■	0.00	9,050	9,100	9,000	4,513	41,068,300
16/07/2020	9,050	-0.10 ▼	-1.10	9,150	9,180	9,050	990	8,959,500
15/07/2020	9,150	0.10 ▲	1.09	9,030	9,300	9,030	9,917	90,740,550
14/07/2020	9,030	-0.30 ▼	-3.32	9,340	9,340	9,000	6,445	58,198,350
13/07/2020	9,340	0.00 ■■	0.00	9,300	9,450	8,650	6,685	62,437,900
12/07/2020	9,300	0.50 ▲	5.38	8,800	9,350	8,700	17,401	161,829,300
10/07/2020	9,300	0.50 ▲	5.38	8,800	9,350	8,700	17,401	161,829,300
09/07/2020	8,800	0.30 ▲	3.41	8,500	8,900	8,500	9,399	82,711,200
08/07/2020	8,500	0.00 ■■	0.00	8,500	8,800	8,400	3,849	32,716,500
07/07/2020	8,500	0.01 ▲	0.12	8,500	8,510	8,300	6,120	52,020,000
06/07/2020	8,500	0.00 ■■	0.00	8,500	8,500	7,910	1,848	15,708,000
05/07/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,450	42	357,000
03/07/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,450	42	357,000
02/07/2020	8,500	0.00 ■■	0.00	8,490	8,880	8,400	1,055	8,967,500
01/07/2020	8,490	0.10 ▲	1.18	8,440	8,520	8,300	1,117	9,483,330
30/06/2020	8,440	0.00 ■■	0.00	8,390	8,500	8,420	302	2,548,880
29/06/2020	8,390	0.00 ■■	0.00	8,440	8,500	8,390	17	142,630
28/06/2020	8,440	-0.01 ▼	-0.12	8,450	8,440	8,210	19,650	165,846,000
26/06/2020	8,440	-0.01 ▼	-0.12	8,450	8,440	8,210	19,650	165,846,000
25/06/2020	8,450	0.20 ▲	2.37	8,270	8,450	8,200	1,743	14,728,350
24/06/2020	8,270	0.10 ▲	1.21	8,160	8,270	8,010	812	6,715,240
23/06/2020	8,160	-0.10 ▼	-1.23	8,280	8,160	8,030	239	1,950,240
22/06/2020	8,280	0.10 ▲	1.21	8,200	8,300	8,280	210	1,738,800
21/06/2020	8,200	0.30 ▲	3.66	7,930	8,290	8,000	199	1,631,800
19/06/2020	8,200	0.30 ▲	3.66	7,930	8,290	8,000	199	1,631,800
18/06/2020	7,930	-0.20 ▼	-2.52	8,100	8,370	7,800	22	174,460
17/06/2020	8,100	-0.09 ▼	-1.11	8,100	8,530	8,010	23,420	189,702,000
16/06/2020	8,100	-0.30 ▼	-3.70	8,390	8,200	8,010	49	396,900
15/06/2020	8,390	0.20 ▲	2.38	8,210	8,480	8,000	125	1,048,750
14/06/2020	8,210	-0.10 ▼	-1.22	8,300	8,490	7,800	864	7,093,440
12/06/2020	8,210	-0.10 ▼	-1.22	8,300	8,490	7,800	864	7,093,440
11/06/2020	8,300	0.00 ■■	0.00	8,300	8,480	8,030	1,035	8,590,500
10/06/2020	8,300	0.00 ■■	0.00	8,300	8,450	8,150	211	1,751,300
09/06/2020	8,300	0.10 ▲	1.20	8,250	8,300	8,110	199	1,651,700
08/06/2020	8,250	0.20 ▲	2.42	8,100	8,290	8,100	1,249	10,304,250
06/06/2020	8,100	-0.20 ▼	-2.47	8,290	8,110	8,060	410	3,321,000
05/06/2020	8,100	-0.20 ▼	-2.47	8,290	8,110	8,060	410	3,321,000
04/06/2020	8,290	0.00 ■■	0.00	8,290	8,290	8,100	146	1,210,340
03/06/2020	8,290	0.20 ▲	2.41	8,110	8,560	7,550	4,495	37,263,550
02/06/2020	8,110	0.00 ■■	0.00	8,110	8,110	8,020	1,721	13,957,310
01/06/2020	8,110	-0.20 ▼	-2.47	8,290	8,680	8,110	4,608	37,370,880
31/05/2020	8,290	0.00 ■■	0.00	8,300	8,290	8,290	50	414,500
29/05/2020	8,290	0.00 ■■	0.00	8,300	8,290	8,290	50	414,500
28/05/2020	8,300	0.00 ■■	0.00	8,350	8,300	8,300	927	7,694,100
27/05/2020	8,350	0.00 ■■	0.00	8,350	8,350	8,340	69	576,150
26/05/2020	8,350	0.00 ■■	0.00	8,350	8,380	8,340	1,367	11,414,450
25/05/2020	8,350	0.00 ■■	0.00	8,350	8,500	8,300	32	267,200
24/05/2020	8,350	0.00 ■■	0.00	8,350	8,500	8,300	32	267,200
22/05/2020	8,350	0.00 ■■	0.00	8,350	8,500	8,300	32	267,200
21/05/2020	8,350	0.10 ▲	1.20	8,290	8,640	8,290	689	5,753,150
20/05/2020	8,290	-0.10 ▼	-1.21	8,410	8,290	8,150	629	5,214,410
19/05/2020	8,410	0.00 ■■	0.00	8,400	8,800	8,320	2,031	17,080,710
18/05/2020	8,400	-0.20 ▼	-2.38	8,600	8,770	8,400	1,575	13,230,000
17/05/2020	8,600	-0.40 ▼	-4.65	8,990	8,600	8,370	5,231	44,986,600
15/05/2020	8,600	-0.40 ▼	-4.65	8,990	8,600	8,370	5,231	44,986,600
14/05/2020	8,990	0.50 ▲	5.56	8,500	8,990	8,350	982	8,828,180
13/05/2020	8,500	-0.30 ▼	-3.53	8,800	8,640	8,400	204	1,734,000
12/05/2020	8,800	0.40 ▲	4.55	8,420	8,800	8,420	505	4,444,000
11/05/2020	8,420	0.00 ■■	0.00	8,400	8,880	8,410	2,312	19,467,040
10/05/2020	8,400	0.00 ■■	0.00	8,440	8,900	8,010	588	4,939,200
08/05/2020	8,400	0.00 ■■	0.00	8,440	8,900	8,010	588	4,939,200
07/05/2020	8,440	-0.40 ▼	-4.74	8,880	9,000	8,440	19	160,360
06/05/2020	8,880	0.50 ▲	5.63	8,400	8,880	8,880	1	8,880
05/05/2020	8,400	0.10 ▲	1.19	8,310	8,780	8,400	2	16,800
04/05/2020	8,310	-0.50 ▼	-6.02	8,840	8,800	8,310	367	3,049,770
01/05/2020	8,840	0.40 ▲	4.52	8,400	8,980	8,520	999	8,831,160
30/04/2020	8,840	0.40 ▲	4.52	8,400	8,980	8,520	999	8,831,160
29/04/2020	8,840	0.40 ▲	4.52	8,400	8,980	8,520	999	8,831,160
28/04/2020	8,400	0.30 ▲	3.57	8,090	8,600	8,070	502	4,216,800
27/04/2020	8,090	-0.20 ▼	-2.47	8,260	8,740	7,710	355	2,871,950
26/04/2020	8,260	0.00 ■■	0.00	8,210	8,680	8,260	970	8,012,200
24/04/2020	8,260	0.00 ■■	0.00	8,210	8,680	8,260	970	8,012,200
23/04/2020	8,210	-0.10 ▼	-1.22	8,270	8,700	8,210	128	1,050,880
22/04/2020	8,270	-0.50 ▼	-6.05	8,800	8,290	8,260	592	4,895,840
21/04/2020	8,800	0.40 ▲	4.55	8,370	8,880	8,300	70	616,000
20/04/2020	8,370	0.00 ■■	0.00	8,400	8,700	8,370	1,107	9,265,590
19/04/2020	8,400	-0.60 ▼	-7.14	8,990	8,990	8,400	273	2,293,200
17/04/2020	8,400	-0.60 ▼	-7.14	8,990	8,990	8,400	273	2,293,200
16/04/2020	8,990	0.00 ■■	0.00	8,990	8,990	8,410	382	3,434,180
15/04/2020	8,990	0.40 ▲	4.45	8,570	8,990	8,400	38	341,620
14/04/2020	8,570	0.50 ▲	5.83	8,050	8,570	8,150	237	2,031,090
13/04/2020	8,050	-0.30 ▼	-3.73	8,330	8,700	8,000	246	1,980,300
12/04/2020	8,330	-0.10 ▼	-1.20	8,400	8,690	8,330	60	499,800
10/04/2020	8,330	-0.10 ▼	-1.20	8,400	8,690	8,330	60	499,800
09/04/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,360	562	4,720,800
08/04/2020	8,400	0.10 ▲	1.19	8,300	8,700	8,400	267	2,242,800
07/04/2020	8,300	-0.40 ▼	-4.82	8,700	8,700	8,300	254	2,108,200
06/04/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,500	173	1,505,100
05/04/2020	8,700	-0.20 ▼	-2.30	8,920	9,000	8,700	7	60,900
03/04/2020	8,700	-0.20 ▼	-2.30	8,920	9,000	8,700	7	60,900
02/04/2020	8,920	0.10 ▲	1.12	8,780	8,940	8,500	104	927,680
01/04/2020	8,920	0.10 ▲	1.12	8,780	8,940	8,500	104	927,680
31/03/2020	8,780	0.40 ▲	4.56	8,400	8,800	8,000	8	70,240
30/03/2020	8,400	-0.50 ▼	-5.95	8,940	8,940	8,340	42	352,800
29/03/2020	8,940	0.50 ▲	5.59	8,410	8,990	8,880	9	80,460
27/03/2020	8,940	0.50 ▲	5.59	8,410	8,990	8,880	9	80,460
26/03/2020	8,410	-0.20 ▼	-2.38	8,590	8,900	8,410	4	33,640
25/03/2020	8,590	-0.40 ▼	-4.66	9,040	9,000	8,590	257	2,207,630
24/03/2020	9,040	-0.10 ▼	-1.11	9,100	9,040	8,990	8	72,320
23/03/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2	18,200
22/03/2020	9,100	0.00 ■■	0.00	9,140	9,100	8,650	81	737,100
20/03/2020	9,100	0.00 ■■	0.00	9,140	9,100	8,650	81	737,100
19/03/2020	9,140	0.00 ■■	0.00	9,160	9,180	8,610	15	137,100
18/03/2020	9,160	0.00 ■■	0.00	9,200	9,170	8,900	102	934,320
17/03/2020	9,200	0.00 ■■	0.00	9,220	9,200	8,990	67	616,400
16/03/2020	9,220	0.02 ▲	0.22	9,200	9,220	8,560	10,260	94,597,200
14/03/2020	9,200	-0.29 ▼	-3.15	9,490	9,280	8,830	1,220	11,224,000
13/03/2020	9,200	-0.29 ▼	-3.15	9,490	9,280	8,830	1,220	11,224,000
12/03/2020	9,490	0.19 ▲	2.00	9,300	9,490	8,650	24,290	230,512,100
11/03/2020	9,300	0.11 ▲	1.18	9,190	9,300	8,700	4,830	44,919,000
10/03/2020	9,190	-0.10 ▼	-1.09	9,290	9,700	8,750	257	2,361,830
09/03/2020	9,290	0.00 ■■	0.00	9,300	9,290	9,000	112	1,040,480
07/03/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
06/03/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
05/03/2020	9,300	0.00 ■■	0.00	9,340	9,300	9,290	6	55,800
04/03/2020	9,340	0.00 ■■	0.00	9,350	9,380	9,000	198	1,849,320
03/03/2020	9,350	0.00 ■■	0.00	9,380	9,350	9,000	1,124	10,509,400
02/03/2020	9,380	0.40 ▲	4.26	9,000	9,380	9,100	105	984,900
28/02/2020	9,000	-0.40 ▼	-4.44	9,350	9,330	9,000	43	387,000
27/02/2020	9,350	-0.10 ▼	-1.07	9,400	9,360	9,350	12	112,200
26/02/2020	9,400	0.00 ■■	0.00	9,390	9,400	9,000	686	6,448,400
25/02/2020	9,390	0.00 ■■	0.00	9,400	9,390	9,370	3	28,170
21/02/2020	9,400	0.20 ▲	2.13	9,230	9,400	9,190	236	2,218,400
20/02/2020	9,230	0.00 ■■	0.00	9,220	9,400	9,220	4	36,920
19/02/2020	9,220	0.00 ■■	0.00	9,200	9,390	9,100	123	1,134,060
18/02/2020	9,190	0.00 ■■	0.00	9,230	9,200	9,190	211	1,939,090
17/02/2020	9,230	0.00 ■■	0.00	9,250	9,240	9,230	61	563,030
15/02/2020	9,250	0.00 ■■	0.00	9,250	9,250	9,000	347	3,209,750
14/02/2020	9,250	0.00 ■■	0.00	9,250	9,250	9,000	347	3,209,750
13/02/2020	9,250	-0.10 ▼	-1.08	9,300	9,250	9,250	25	231,250
12/02/2020	9,300	-0.10 ▼	-1.08	9,400	9,400	8,890	1,879	17,474,700
11/02/2020	9,400	-0.10 ▼	-1.06	9,500	9,400	9,300	123	1,156,200
10/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,100	31	294,500
09/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,100	31	294,500
07/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,100	31	294,500
06/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,300	63	598,500
31/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
30/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
29/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
28/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
27/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
26/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
24/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
23/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
22/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
21/01/2020	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	5,200	49,400,000
20/01/2020	9,600	-0.10 ▼	-1.04	9,700	9,980	9,500	3,020	28,992,000
17/01/2020	9,700	0.20 ▲	2.06	9,500	9,700	9,700	50	485,000
16/01/2020	9,500	-0.10 ▼	-1.05	9,600	9,540	9,500	460	4,370,000
15/01/2020	9,600	-0.10 ▼	-1.04	9,700	9,600	9,500	60	576,000
14/01/2020	9,510	0.01 ▲	0.11	9,500	9,650	9,510	20	190,200
13/01/2020	9,500	-0.20 ▼	-2.11	9,650	9,500	9,500	103	978,500
10/01/2020	9,650	0.00 ■■	0.00	9,700	9,650	9,500	211	2,036,150
09/01/2020	9,650	0.00 ■■	0.00	9,700	9,650	9,500	211	2,036,150
08/01/2020	9,700	0.20 ▲	2.06	9,500	10,000	9,220	49	475,300
07/01/2020	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	44	418,000
06/01/2020	9,700	-0.20 ▼	-2.06	9,920	10,000	9,230	1,214	11,775,800
31/12/2019	9,920	0.30 ▲	3.02	9,640	9,950	9,920	5	49,600
30/12/2019	9,640	-0.40 ▼	-4.15	10,000	9,680	9,460	166	1,600,240
27/12/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	104	1,040,000
26/12/2019	9,900	0.30 ▲	3.03	9,600	9,900	9,600	69	683,100
25/12/2019	9,600	0.10 ▲	1.04	9,540	9,600	9,540	101	969,600
24/12/2019	9,540	0.00 ■■	0.00	9,530	9,990	9,540	163	1,555,020
23/12/2019	9,530	0.00 ■■	0.00	9,500	9,640	9,500	516	4,917,480
21/12/2019	9,500	-0.09 ▼	-0.95	9,590	9,530	9,500	5,070	48,165,000
20/12/2019	9,500	-0.09 ▼	-0.95	9,590	9,530	9,500	5,070	48,165,000
18/12/2019	9,590	-0.20 ▼	-2.09	9,740	9,740	9,500	51	489,090
17/12/2019	9,740	0.20 ▲	2.05	9,500	9,770	9,400	473	4,607,020
16/12/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,490	735	6,982,500
14/12/2019	9,500	0.00 ■■	0.00	9,490	9,550	9,480	50	475,000
13/12/2019	9,500	0.00 ■■	0.00	9,490	9,550	9,480	50	475,000
12/12/2019	9,490	-0.10 ▼	-1.05	9,570	9,580	9,250	409	3,881,410
11/12/2019	9,570	0.00 ■■	0.00	9,580	9,570	9,570	2	19,140
10/12/2019	9,580	0.00 ■■	0.00	9,600	9,580	9,240	386	3,697,880
09/12/2019	9,600	-0.30 ▼	-3.13	9,900	9,790	9,210	1,126	10,809,600
06/12/2019	9,900	0.40 ▲	4.04	9,500	9,900	9,500	5	49,500
05/12/2019	9,500	-0.20 ▼	-2.11	9,680	9,500	9,110	207	1,966,500
04/12/2019	9,680	0.40 ▲	4.13	9,330	0	0	3	29,040
03/12/2019	9,330	0.00 ■■	0.00	9,340	9,790	9,300	112	1,044,960
02/12/2019	9,340	0.00 ■■	0.00	9,340	9,340	9,340	64	597,760
29/11/2019	9,340	-0.20 ▼	-2.14	9,490	9,400	9,340	234	2,185,560
28/11/2019	9,490	-0.30 ▼	-3.16	9,790	9,490	9,490	18	170,820
27/11/2019	9,790	0.10 ▲	1.02	9,690	10,000	9,500	11	107,690
26/11/2019	9,690	0.20 ▲	2.06	9,500	9,840	9,400	3	29,070
25/11/2019	9,500	-0.30 ▼	-3.16	9,820	9,790	9,500	220	2,090,000
23/11/2019	9,820	-0.10 ▼	-1.02	9,880	9,900	9,700	2,022	19,856,040
22/11/2019	9,820	-0.10 ▼	-1.02	9,880	9,900	9,700	2,022	19,856,040
21/11/2019	9,880	0.10 ▲	1.01	9,790	10,000	9,880	2	19,760
20/11/2019	9,790	0.00 ■■	0.00	9,800	9,790	9,790	1	9,790
19/11/2019	9,800	0.00 ■■	0.00	9,790	9,900	9,790	62	607,600
18/11/2019	9,790	0.30 ▲	3.06	9,500	9,890	9,600	1,255	12,286,450
15/11/2019	9,500	0.00 ■■	0.00	9,470	9,890	9,460	727	6,906,500
14/11/2019	9,470	0.00 ■■	0.00	9,490	9,490	9,300	741	7,017,270
13/11/2019	9,490	0.00 ■■	0.00	9,490	9,490	9,490	14	132,860
12/11/2019	9,490	0.00 ■■	0.00	9,500	9,500	9,490	351	3,330,990
11/11/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,060	167	1,586,500
08/11/2019	9,500	-0.20 ▼	-2.11	9,700	10,000	9,500	27	256,500
07/11/2019	9,700	-0.10 ▼	-1.03	9,800	9,700	9,700	1	9,700
06/11/2019	9,800	-0.10 ▼	-1.02	9,900	9,800	9,800	15	147,000
05/11/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	7	69,300
31/10/2019	9,900	0.10 ▲	1.01	9,800	9,990	9,890	201	1,989,900
30/10/2019	9,800	-0.20 ▼	-2.04	9,980	9,800	9,290	203	1,989,400
29/10/2019	9,980	0.00 ■■	0.00	9,980	9,980	9,600	63	628,740
28/10/2019	9,980	0.20 ▲	2.00	9,790	9,980	9,980	2	19,960
25/10/2019	9,790	0.20 ▲	2.04	9,600	9,790	9,790	1	9,790
24/10/2019	9,600	-0.20 ▼	-2.08	9,800	9,700	9,600	110	1,056,000
23/10/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,500	837	8,202,600
22/10/2019	10,000	0.20 ▲	2.00	9,790	10,000	9,700	367	3,670,000
21/10/2019	9,790	0.20 ▲	2.04	9,590	9,800	9,590	90	881,100
18/10/2019	9,590	0.50 ▲	5.21	9,100	9,590	9,100	3,242	31,090,780
16/10/2019	9,100	-0.20 ▼	-2.20	9,280	9,100	9,000	307	2,793,700
15/10/2019	9,280	0.30 ▲	3.23	9,000	9,280	9,000	101	937,280
14/10/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	163	1,467,000
11/10/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
10/10/2019	9,000	0.00 ■■	0.00	9,000	9,070	8,800	416	3,744,000
09/10/2019	9,000	0.00 ■■	0.00	8,990	9,000	9,000	18	162,000
08/10/2019	8,990	-0.30 ▼	-3.34	9,300	9,200	8,800	2,763	24,839,370
07/10/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,300	104	967,200
04/10/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,300	62	576,600
03/10/2019	9,300	0.00 ■■	0.00	9,350	9,350	9,300	208	1,934,400
02/10/2019	9,350	-0.60 ▼	-6.42	9,950	9,500	9,350	258	2,412,300
30/09/2019	9,950	0.50 ▲	5.03	9,400	10,000	9,400	453	4,507,350
27/09/2019	9,400	0.00 ■■	0.00	9,390	9,400	9,400	1	9,400
26/09/2019	9,400	0.00 ■■	0.00	9,390	9,400	9,400	1	9,400
25/09/2019	9,390	0.00 ■■	0.00	9,390	10,000	9,390	227	2,131,530
24/09/2019	9,390	0.00 ■■	0.00	9,400	9,390	9,380	2	18,780
23/09/2019	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	21	197,400
20/09/2019	9,600	-0.40 ▼	-4.17	9,950	9,600	9,400	205	1,968,000
19/09/2019	9,950	0.60 ▲	6.03	9,300	9,950	9,300	204	2,029,800
18/09/2019	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	35	325,500
16/09/2019	9,400	0.00 ■■	0.00	9,400	10,000	9,390	262	2,462,800
13/09/2019	9,400	0.00 ■■	0.00	9,380	9,400	9,350	402	3,778,800
11/09/2019	9,380	0.10 ▲	1.07	9,300	9,380	9,380	5	46,900
10/09/2019	9,400	-0.10 ▼	-1.06	9,400	9,400	9,100	100	940,000
09/09/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1,435	13,489,000
06/09/2019	9,400	0.00 ■■	0.00	9,440	9,480	9,400	2	18,800
05/09/2019	9,440	0.00 ■■	0.00	9,450	9,480	9,250	13	122,720
04/09/2019	9,450	0.00 ■■	0.00	9,490	9,450	9,450	1	9,450
30/08/2019	9,490	0.00 ■■	0.00	9,480	9,490	9,490	1	9,490
29/08/2019	9,480	0.00 ■■	0.00	9,490	9,490	9,480	2	18,960
28/08/2019	9,490	0.10 ▲	1.05	9,410	9,490	9,490	401	3,805,490
27/08/2019	9,410	-0.10 ▼	-1.06	9,500	9,500	9,410	1,131	10,642,710
26/08/2019	9,500	0.00 ■■	0.00	9,510	9,500	9,500	1,001	9,509,500
23/08/2019	9,510	0.00 ■■	0.00	9,500	9,540	9,500	101	960,510
22/08/2019	9,500	-0.10 ▼	-1.05	9,550	9,540	9,500	113	1,073,500
21/08/2019	9,550	0.00 ■■	0.00	9,550	9,550	9,550	1	9,550
20/08/2019	9,550	-0.20 ▼	-2.09	9,760	9,550	9,550	1,404	13,408,200
19/08/2019	9,760	0.00 ■■	0.00	9,800	9,760	9,450	106	1,034,560
16/08/2019	9,800	0.20 ▲	2.04	9,580	9,800	9,400	24	235,200
15/08/2019	9,580	-0.10 ▼	-1.04	9,690	9,590	9,580	41	392,780
13/08/2019	9,690	0.30 ▲	3.10	9,420	9,800	9,200	784	7,596,960
12/08/2019	9,420	-0.10 ▼	-1.06	9,490	9,420	9,400	900	8,478,000
09/08/2019	9,490	0.00 ■■	0.00	9,490	9,490	9,400	7	66,430
08/08/2019	9,490	-0.10 ▼	-1.05	9,600	9,610	9,200	708	6,718,920
07/08/2019	9,600	0.20 ▲	2.08	9,400	9,600	9,200	98	940,800
06/08/2019	9,400	0.00 ■■	0.00	9,400	9,950	9,400	105	987,000
05/08/2019	9,400	-0.30 ▼	-3.19	9,690	9,660	9,310	12	112,800
02/08/2019	9,690	0.10 ▲	1.03	9,570	10,000	9,560	305	2,955,450
01/08/2019	9,570	0.00 ■■	0.00	9,580	9,900	9,570	159	1,521,630
31/07/2019	9,580	0.00 ■■	0.00	9,600	9,800	9,310	125	1,197,500
30/07/2019	9,600	0.00 ■■	0.00	9,600	9,600	9,600	501	4,809,600
29/07/2019	9,600	-0.10 ▼	-1.04	9,670	9,630	9,600	1,009	9,686,400
26/07/2019	9,670	0.10 ▲	1.03	9,540	9,670	9,400	1,156	11,178,520
25/07/2019	9,540	-0.50 ▼	-5.24	10,000	9,780	9,540	1,118	10,665,720
24/07/2019	10,000	0.60 ▲	6.00	9,400	10,000	10,000	1	10,000
23/07/2019	9,400	0.10 ▲	1.06	9,340	9,990	9,400	408	3,835,200
22/07/2019	9,340	-0.60 ▼	-6.42	9,980	9,950	9,340	16	149,440
19/07/2019	9,980	0.00 ■■	0.00	9,990	9,980	9,800	150	1,497,000
18/07/2019	9,990	0.00 ■■	0.00	10,000	9,990	9,800	130	1,298,700
17/07/2019	10,000	0.10 ▲	1.00	9,900	10,000	9,950	4,995	49,950,000
16/07/2019	9,900	-0.10 ▼	-1.01	10,000	9,900	9,800	140	1,386,000
15/07/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,700	2,242	22,420,000
12/07/2019	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	2,590	25,382,000
11/07/2019	10,000	0.10 ▲	1.00	9,900	10,100	9,600	6,256	62,560,000
10/07/2019	9,900	-0.10 ▼	-1.01	9,970	9,950	9,800	786	7,781,400
09/07/2019	9,970	0.00 ■■	0.00	9,980	9,980	9,800	1,170	11,664,900
08/07/2019	9,980	0.00 ■■	0.00	9,990	9,980	9,700	302	3,013,960
05/07/2019	9,990	0.00 ■■	0.00	10,000	9,990	9,600	1,735	17,332,650
04/07/2019	10,000	0.20 ▲	2.00	9,800	10,000	10,000	1	10,000
03/07/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,700	1,351	13,239,800
02/07/2019	9,800	0.30 ▲	3.06	9,500	10,000	9,500	1,283	12,573,400
01/07/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	601	5,709,500
28/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,300	1,101	10,459,500
27/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,490	389	3,695,500
26/06/2019	9,500	0.10 ▲	1.05	9,400	10,000	9,450	1,885	17,907,500
25/06/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	100	940,000
24/06/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	150	1,410,000
21/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,450	122	1,159,000
20/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,450	833	7,913,500
19/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	6	57,000
18/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,400	243	2,308,500
17/06/2019	9,500	0.00 ■■	0.00	9,500	9,550	9,300	663	6,298,500
16/06/2019	9,500	0.10 ▲	1.05	9,440	9,500	9,400	1,094	10,393,000
14/06/2019	9,500	0.10 ▲	1.05	9,440	9,500	9,400	1,094	10,393,000
13/06/2019	9,440	0.00 ■■	0.00	9,440	9,440	9,400	70	660,800
11/06/2019	9,440	0.00 ■■	0.00	9,450	9,440	9,250	91	859,040
10/06/2019	9,440	0.00 ■■	0.00	9,450	9,440	9,250	91	859,040
09/06/2019	9,450	0.00 ■■	0.00	9,480	9,480	9,400	119	1,124,550
07/06/2019	9,450	0.00 ■■	0.00	9,480	9,480	9,400	119	1,124,550
06/06/2019	9,480	0.10 ▲	1.05	9,390	9,500	8,900	2,220	21,045,600
05/06/2019	9,390	0.10 ▲	1.06	9,300	9,390	9,300	4	37,560
04/06/2019	9,300	-0.10 ▼	-1.08	9,380	9,390	9,300	155	1,441,500
03/06/2019	9,380	-0.20 ▼	-2.13	9,590	9,400	9,380	32	300,160
02/06/2019	9,590	0.10 ▲	1.04	9,500	9,590	9,590	1	9,590
31/05/2019	9,590	0.10 ▲	1.04	9,500	9,590	9,590	1	9,590
30/05/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	9	85,500
29/05/2019	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	234	2,223,000
28/05/2019	9,600	0.20 ▲	2.08	9,400	9,600	9,300	242	2,323,200
27/05/2019	9,400	-0.40 ▼	-4.26	9,780	9,700	9,400	1,031	9,691,400
26/05/2019	9,780	0.20 ▲	2.04	9,560	9,840	9,500	318	3,110,040
24/05/2019	9,780	0.20 ▲	2.04	9,560	9,840	9,500	318	3,110,040
23/05/2019	9,560	0.00 ■■	0.00	9,560	9,560	9,560	12	114,720
22/05/2019	9,560	0.00 ■■	0.00	9,550	9,560	9,550	400	3,824,000
21/05/2019	9,550	0.00 ■■	0.00	9,600	9,550	9,500	200	1,910,000
20/05/2019	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	114	1,094,400
19/05/2019	9,700	0.00 ■■	0.00	9,740	9,700	9,550	402	3,899,400
17/05/2019	9,700	0.00 ■■	0.00	9,740	9,700	9,550	402	3,899,400
16/05/2019	9,740	0.00 ■■	0.00	9,780	9,750	9,500	401	3,905,740
15/05/2019	9,780	0.00 ■■	0.00	9,790	9,790	9,780	11	107,580
14/05/2019	9,790	0.10 ▲	1.02	9,710	9,790	9,790	101	988,790
13/05/2019	9,710	-0.20 ▼	-2.06	9,920	9,710	9,710	1,005	9,758,550
12/05/2019	9,920	-0.10 ▼	-1.01	9,970	9,920	9,600	2,067	20,504,640
10/05/2019	9,920	-0.10 ▼	-1.01	9,970	9,920	9,600	2,067	20,504,640
09/05/2019	9,970	0.10 ▲	1.00	9,900	9,990	9,700	613	6,111,610
08/05/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,700	52	514,800
07/05/2019	9,900	-0.10 ▼	-1.01	9,990	9,990	9,900	61	603,900
06/05/2019	9,990	-0.20 ▼	-2.00	10,200	10,050	9,710	1,557	15,554,430
03/05/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,150	228	2,325,600
02/05/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,150	228	2,325,600
01/05/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
30/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
29/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
28/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
26/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
25/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,000	731	7,492,750
24/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	5	51,250
23/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	5	51,250
22/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	1,085	11,121,250
21/04/2019	10,250	-0.10 ▼	-0.98	10,350	10,250	10,250	830	8,507,500
19/04/2019	10,250	-0.10 ▼	-0.98	10,350	10,250	10,250	830	8,507,500
18/04/2019	10,350	0.10 ▲	0.97	10,250	10,350	10,250	503	5,206,050
17/04/2019	10,250	-0.10 ▼	-0.98	10,300	10,300	10,250	930	9,532,500
16/04/2019	10,300	0.00 ■■	0.00	10,300	10,400	10,300	982	10,114,600
15/04/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,300	1,652	17,015,600
12/04/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,300	1,652	17,015,600
11/04/2019	10,350	0.00 ■■	0.00	10,300	10,350	10,300	1,060	10,971,000
10/04/2019	10,300	0.00 ■■	0.00	10,300	10,350	10,300	955	9,836,500
09/04/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	340	3,502,000
08/04/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	5,155	53,096,500
05/04/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,068	11,000,400
04/04/2019	10,300	0.00 ■■	0.00	10,350	10,300	10,300	1	10,300
03/04/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,350	872	9,025,200
02/04/2019	10,350	0.00 ■■	0.00	10,350	10,600	10,350	872	9,025,200
01/04/2019	10,350	0.10 ▲	0.97	10,250	10,350	10,300	1,384	14,324,400
31/03/2019	10,500	0.00 ■■	0.00	10,500	10,550	10,450	3,330	34,965,000
28/03/2019	10,250	-0.10 ▼	-0.98	10,300	10,250	10,200	219	2,244,750
27/03/2019	10,300	0.20 ▲	1.94	10,100	10,300	10,100	214	2,204,200
26/03/2019	10,100	-0.20 ▼	-1.98	10,250	10,300	10,100	1,174	11,857,400
25/03/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,050	1,216	12,464,000
22/03/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,150	1,010	10,352,500
21/03/2019	10,250	0.10 ▲	0.98	10,200	10,250	10,200	1,044	10,701,000
20/03/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,100	300	3,060,000
19/03/2019	10,200	0.10 ▲	0.98	10,100	10,200	10,100	281	2,866,200
18/03/2019	10,100	0.10 ▲	0.99	10,000	10,150	10,100	1,100	11,110,000
15/03/2019	10,000	-0.10 ▼	-1.00	10,100	10,150	10,000	940	9,400,000
14/03/2019	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	253	2,555,300
13/03/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	636	6,487,200
12/03/2019	10,200	0.10 ▲	0.98	10,100	10,300	10,200	3	30,600
11/03/2019	10,100	-0.20 ▼	-1.98	10,250	10,300	10,000	5,316	53,691,600
08/03/2019	10,250	0.00 ■■	0.00	10,250	10,350	10,000	4,868	49,897,000
07/03/2019	10,250	0.30 ▲	2.93	9,950	10,250	9,950	8,455	86,663,750
06/03/2019	9,950	0.00 ■■	0.00	9,950	9,990	9,900	4,985	49,600,750
05/03/2019	9,950	0.00 ■■	0.00	9,990	9,990	9,800	3,812	37,929,400
04/03/2019	9,990	0.00 ■■	0.00	10,000	10,000	9,900	1,830	18,281,700
01/03/2019	10,000	0.00 ■■	0.00	9,990	10,000	9,900	1,155	11,550,000
28/02/2019	9,990	0.10 ▲	1.00	9,900	9,990	9,900	521	5,204,790
27/02/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	361	3,573,900
26/02/2019	9,900	0.00 ■■	0.00	9,950	9,940	9,900	1,209	11,969,100
25/02/2019	9,950	0.00 ■■	0.00	9,930	10,000	9,900	2,072	20,616,400
22/02/2019	9,930	-0.10 ▼	-1.01	9,990	10,000	9,900	3,882	38,548,260
21/02/2019	9,990	0.00 ■■	0.00	10,000	10,000	9,900	7,903	78,950,970
20/02/2019	10,000	0.00 ■■	0.00	9,990	10,000	9,990	321	3,210,000
19/02/2019	9,990	0.00 ■■	0.00	9,990	10,000	9,980	2,255	22,527,450
18/02/2019	9,990	0.00 ■■	0.00	10,000	10,100	9,900	2,023	20,209,770
15/02/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	272	2,720,000
14/02/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,000	550	5,555,000
13/02/2019	10,100	0.10 ▲	0.99	10,000	10,100	10,000	1,923	19,422,300
12/02/2019	10,000	-0.20 ▼	-2.00	10,150	10,050	10,000	1,205	12,050,000
11/02/2019	10,150	0.10 ▲	0.99	10,100	10,200	9,990	1,295	13,144,250
01/02/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,990	955	9,645,500
31/01/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	150	1,500,000
30/01/2019	10,000	0.00 ■■	0.00	9,990	10,000	9,810	928	9,280,000
29/01/2019	9,990	0.10 ▲	1.00	9,900	9,990	9,810	103	1,028,970
28/01/2019	9,900	-0.10 ▼	-1.01	9,990	9,900	9,900	1,201	11,889,900
25/01/2019	9,990	0.00 ■■	0.00	9,990	10,000	9,800	2,751	27,482,490
24/01/2019	9,990	0.00 ■■	0.00	10,000	10,000	9,800	1,703,000	17,012,970,000
23/01/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	3,491,000	34,910,000,000
22/01/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	2,821,000	28,210,000,000
21/01/2019	9,900	-0.15 ▼	-1.52	10,050	10,150	9,900	50,200	496,980,000
18/01/2019	10,050	0.05 ▲	0.50	10,000	10,100	10,000	23,110	232,255,500
17/01/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	9,750	2,500	25,000,000
16/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	28,650	289,365,000
15/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	28,650	289,365,000
14/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	20,400	206,040,000
13/01/2019	10,100	-0.05 ▼	-0.50	10,150	10,100	10,000	20,700	209,070,000
11/01/2019	10,100	-0.05 ▼	-0.50	10,150	10,100	10,000	20,700	209,070,000
10/01/2019	10,150	0.05 ▲	0.49	10,100	10,150	10,000	10,010	101,601,500
09/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,150	10,000	1,370	13,837,000
08/01/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,900	10,410	105,141,000
07/01/2019	10,000	0.15 ▲	1.50	10,000	10,150	10,000	5,080	50,800,000
06/01/2019	10,000	-0.15 ▼	-1.50	10,150	10,150	9,510	18,710	187,100,000
04/01/2019	10,000	-0.15 ▼	-1.50	10,150	10,150	9,510	18,710	187,100,000
03/01/2019	10,150	-0.05 ▼	-0.49	10,200	10,200	9,890	10,350	105,052,500
30/12/2018	10,200	-0.15 ▼	-1.47	10,200	10,200	10,050	1,530	15,606,000
28/12/2018	10,200	-0.15 ▼	-1.47	10,200	10,200	10,050	1,530	15,606,000
27/12/2018	10,200	-0.15 ▼	-1.47	10,200	10,200	10,050	1,020	10,404,000
26/12/2018	10,200	0.20 ▲	1.96	10,000	10,250	10,000	7,060	72,012,000
25/12/2018	10,200	0.20 ▲	1.96	10,000	10,250	10,000	7,060	72,012,000
24/12/2018	10,000	-0.25 ▼	-2.50	10,250	10,250	10,000	16,700	167,000,000
22/12/2018	10,250	0.05 ▲	0.49	10,200	10,250	10,050	6,070	62,217,500
21/12/2018	10,250	0.05 ▲	0.49	10,200	10,250	10,050	6,070	62,217,500
20/12/2018	10,200	-0.15 ▼	-1.47	10,350	10,200	10,050	1,010	10,302,000
19/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,350	10,000	40,010	414,103,500
18/12/2018	10,400	-0.10 ▼	-0.96	10,500	10,600	10,000	50,030	520,312,000
17/12/2018	10,500	-0.15 ▼	-1.43	10,650	10,500	10,150	2,580	27,090,000
14/12/2018	10,650	0.15 ▲	1.41	10,500	10,650	10,650	10	106,500
13/12/2018	10,650	0.15 ▲	1.41	10,500	10,650	10,650	10	106,500
12/12/2018	10,500	-0.10 ▼	-0.95	10,500	10,500	10,400	18,900	198,450,000
11/12/2018	10,500	-0.05 ▼	-0.48	10,500	10,500	10,400	4,210	44,205,000
10/12/2018	10,500	0.20 ▲	1.90	10,300	10,650	10,400	29,920	314,160,000
09/12/2018	10,550	0.00 ■■	0.00	10,550	10,550	10,550	1,200	12,660,000
07/12/2018	10,550	0.00 ■■	0.00	10,550	10,550	10,550	1,200	12,660,000
06/12/2018	10,550	0.00 ■■	0.00	10,550	10,550	10,550	120	1,266,000
05/12/2018	10,550	-0.05 ▼	-0.47	10,600	10,600	10,400	28,870	304,578,500
04/12/2018	10,600	0.05 ▲	0.47	10,600	10,650	10,600	1,620	17,172,000
03/12/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,500	47,210	500,426,000
30/11/2018	10,500	-0.05 ▼	-0.48	10,500	10,550	10,450	3,330	34,965,000
29/11/2018	10,500	0.05 ▲	0.48	10,450	10,500	10,450	39,780	417,690,000
28/11/2018	10,450	-0.05 ▼	-0.48	10,500	10,500	10,450	14,010	146,404,500
27/11/2018	10,500	0.05 ▲	0.48	10,450	10,550	10,350	13,510	141,855,000
26/11/2018	10,450	0.15 ▲	1.44	10,300	10,500	10,300	29,310	306,289,500
25/11/2018	10,300	0.05 ▲	0.49	10,300	10,400	10,300	11,820	121,746,000
23/11/2018	10,300	0.05 ▲	0.49	10,300	10,400	10,300	11,820	121,746,000
22/11/2018	10,300	0.05 ▲	0.49	10,250	10,300	10,100	7,310	75,293,000
21/11/2018	10,250	-0.05 ▼	-0.49	10,300	10,300	10,000	1,150	11,787,500
20/11/2018	10,300	0.15 ▲	1.46	10,150	10,300	10,100	3,870	39,861,000
19/11/2018	10,150	-0.05 ▼	-0.49	10,200	10,150	10,050	6,530	66,279,500
16/11/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	10,050	890	9,078,000
15/11/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,500	15,300,000
14/11/2018	10,200	0.10 ▲	0.98	10,100	10,250	10,100	58,730	599,046,000
13/11/2018	10,100	0.20 ▲	1.98	10,100	10,300	9,940	28,810	290,981,000
12/11/2018	10,100	0.05 ▲	0.50	10,050	10,300	10,050	8,270	83,527,000
09/11/2018	10,050	-0.20 ▼	-1.99	10,250	10,450	10,000	77,710	780,985,500
08/11/2018	10,250	0.05 ▲	0.49	10,200	10,450	10,100	12,740	130,585,000
07/11/2018	10,200	0.10 ▲	0.98	10,100	10,250	9,920	4,990	50,898,000
06/11/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,950	29,795,000
05/11/2018	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	1,320	13,332,000
02/11/2018	10,200	-0.05 ▼	-0.49	10,250	10,200	10,000	11,720	119,544,000
01/11/2018	10,250	-0.25 ▼	-2.44	10,250	10,300	10,000	8,140	83,435,000
31/10/2018	10,250	0.10 ▲	0.98	10,250	10,350	10,250	1,620	16,605,000
30/10/2018	10,250	0.00 ■■	0.00	10,250	10,250	10,250	1,200	12,300,000
29/10/2018	10,250	-0.15 ▼	-1.46	10,400	10,250	10,050	6,820	69,905,000
28/10/2018	10,400	0.20 ▲	1.92	10,200	10,450	10,000	7,090	73,736,000
26/10/2018	10,400	0.20 ▲	1.92	10,200	10,450	10,000	7,090	73,736,000
25/10/2018	10,200	-0.20 ▼	-1.96	10,200	10,200	10,000	45,370	462,774,000
24/10/2018	10,200	0.05 ▲	0.49	10,200	10,350	10,000	55,400	565,080,000
23/10/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,910	68,950	703,290,000
22/10/2018	10,100	-0.15 ▼	-1.49	10,250	10,200	10,000	50,690	511,969,000
21/10/2018	10,250	-0.10 ▼	-0.98	10,350	10,400	10,000	33,950	347,987,500
19/10/2018	10,250	-0.10 ▼	-0.98	10,350	10,400	10,000	33,950	347,987,500
18/10/2018	10,350	0.15 ▲	1.45	10,200	10,400	10,200	9,060	93,771,000
17/10/2018	10,200	0.20 ▲	1.96	10,200	10,400	10,200	38,670	394,434,000
16/10/2018	10,200	0.15 ▲	1.47	10,050	10,350	10,050	4,100	41,820,000
15/10/2018	10,050	-0.25 ▼	-2.49	10,300	10,100	10,000	7,760	77,988,000
14/10/2018	10,300	0.10 ▲	0.97	10,200	10,400	10,000	23,200	238,960,000
12/10/2018	10,300	0.10 ▲	0.97	10,200	10,400	10,000	23,200	238,960,000
11/10/2018	10,200	-0.15 ▼	-1.47	10,350	10,300	9,900	39,980	407,796,000
10/10/2018	10,350	-0.25 ▼	-2.42	10,350	10,350	10,100	3,080	31,878,000
09/10/2018	10,350	-0.10 ▼	-0.97	10,450	10,450	10,100	4,850	50,197,500
08/10/2018	10,450	0.10 ▲	0.96	10,350	10,450	10,450	10	104,500
06/10/2018	10,350	-0.05 ▼	-0.48	10,400	10,450	10,100	10,870	112,504,500
05/10/2018	10,350	-0.05 ▼	-0.48	10,400	10,450	10,100	10,870	112,504,500
04/10/2018	10,400	-0.10 ▼	-0.96	10,400	10,400	10,200	11,320	117,728,000
03/10/2018	10,400	-0.10 ▼	-0.96	10,400	10,400	10,200	11,320	117,728,000
02/10/2018	10,400	-0.05 ▼	-0.48	10,450	10,500	10,050	11,050	114,920,000
01/10/2018	10,450	0.25 ▲	2.39	10,200	10,700	10,050	39,410	411,834,500
30/09/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	10,000	41,530	423,606,000
28/09/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	10,000	41,530	423,606,000
27/09/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,000	28,210	287,742,000
26/09/2018	10,100	-0.10 ▼	-0.99	10,200	10,100	10,000	23,520	237,552,000
25/09/2018	10,200	0.20 ▲	1.96	10,000	10,300	10,000	31,250	318,750,000
24/09/2018	10,000	-0.20 ▼	-2.00	10,200	10,150	10,000	19,520	195,200,000
21/09/2018	10,200	0.15 ▲	1.47	10,050	10,200	10,100	1,020	10,404,000
20/09/2018	10,050	-0.25 ▼	-2.49	10,300	10,300	10,050	15,480	155,574,000
19/09/2018	10,300	0.20 ▲	1.94	10,100	10,300	10,050	3,450	35,535,000
18/09/2018	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	10,210	103,121,000
17/09/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,000	11,010	112,302,000
14/09/2018	10,300	-0.20 ▼	-1.94	10,300	10,300	10,100	2,530	26,059,000
13/09/2018	10,300	-0.20 ▼	-1.94	10,300	10,300	10,100	3,650	37,595,000
12/09/2018	10,300	-0.10 ▼	-0.97	10,300	10,300	10,200	1,010	10,403,000
11/09/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,000	13,020	134,106,000
10/09/2018	10,200	0.05 ▲	0.49	10,200	10,300	10,200	12,070	123,114,000
07/09/2018	10,200	0.05 ▲	0.49	10,150	10,200	10,200	15,710	160,242,000
06/09/2018	10,150	0.10 ▲	0.99	10,050	10,150	10,000	3,910	39,686,500
05/09/2018	10,050	-0.10 ▼	-1.00	10,150	10,150	10,050	6,440	64,722,000
04/09/2018	10,150	-0.05 ▼	-0.49	10,200	10,200	10,000	230	2,334,500
03/09/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,900	11,230	114,546,000
31/08/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,900	11,230	114,546,000
30/08/2018	10,100	-0.20 ▼	-1.98	10,100	10,100	9,900	25,010	252,601,000
29/08/2018	10,100	0.05 ▲	0.50	10,050	10,200	10,000	24,850	250,985,000
28/08/2018	10,050	-0.10 ▼	-1.00	10,150	10,200	10,050	30,260	304,113,000
27/08/2018	10,150	0.10 ▲	0.99	10,050	10,200	10,050	21,820	221,473,000
24/08/2018	10,050	0.00 ■■	0.00	10,050	10,050	10,050	3,600	36,180,000
23/08/2018	10,050	-0.05 ▼	-0.50	10,100	10,100	10,050	1,250	12,562,500
22/08/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20	202,000
21/08/2018	10,100	0.05 ▲	0.50	10,100	10,200	10,100	60	606,000
20/08/2018	10,100	-0.05 ▼	-0.50	10,150	10,100	10,050	7,300	73,730,000
17/08/2018	10,150	0.10 ▲	0.99	10,050	10,200	10,000	16,760	170,114,000
16/08/2018	10,050	0.05 ▲	0.50	10,000	10,200	10,000	27,610	277,480,500
15/08/2018	10,000	-0.15 ▼	-1.50	10,150	10,150	10,000	99,340	993,400,000
14/08/2018	10,150	0.05 ▲	0.49	10,100	10,200	10,050	13,000	131,950,000
13/08/2018	10,100	-0.05 ▼	-0.50	10,150	10,150	10,100	18,720	189,072,000
10/08/2018	10,150	0.05 ▲	0.49	10,150	10,300	10,150	2,200	22,330,000
09/08/2018	10,150	0.05 ▲	0.49	10,100	10,200	10,000	18,320	185,948,000
08/08/2018	10,100	-0.10 ▼	-0.99	10,200	10,350	10,000	30,520	308,252,000
07/08/2018	10,200	-0.20 ▼	-1.96	10,200	10,450	10,000	123,830	1,263,066,000
06/08/2018	10,200	0.20 ▲	1.96	10,000	10,300	10,000	175,770	1,792,854,000
03/08/2018	10,000	0.10 ▲	1.00	10,000	10,200	9,990	199,550	1,995,500,000
02/08/2018	10,000	-0.10 ▼	-1.00	10,100	10,200	9,800	155,350	1,553,500,000
01/08/2018	10,100	0.05 ▲	0.50	10,050	10,100	10,000	76,460	772,246,000
31/07/2018	10,050	0.05 ▲	0.50	10,000	10,150	10,000	161,740	1,625,487,000
30/07/2018	10,000	-0.20 ▼	-2.00	10,200	10,150	9,990	74,530	745,300,000
29/07/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	9,500	7,960	81,192,000
27/07/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	9,500	7,960	81,192,000
26/07/2018	10,200	0.60 ▲	5.88	9,600	10,250	8,960	351,710	3,587,442,000
25/07/2018	9,600	-0.03 ▼	-0.31	9,630	9,700	9,200	104,790	1,005,984,000
24/07/2018	9,630	0.14 ▲	1.45	9,490	9,650	9,490	6,640	63,943,200
23/07/2018	9,490	0.11 ▲	1.16	9,380	9,490	9,250	7,700	73,073,000
22/07/2018	9,380	0.18 ▲	1.92	9,200	9,400	9,280	60	562,800
20/07/2018	9,380	0.18 ▲	1.92	9,200	9,400	9,280	60	562,800
19/07/2018	9,200	0.05 ▲	0.54	9,200	9,490	9,200	3,060	28,152,000
18/07/2018	9,200	-0.26 ▼	-2.83	9,460	9,420	9,200	1,020	9,384,000
17/07/2018	9,460	0.07 ▲	0.74	9,390	9,490	9,000	2,040	19,298,400
13/07/2018	9,390	-0.03 ▼	-0.32	9,420	9,400	9,200	260	2,441,400
12/07/2018	9,420	-0.04 ▼	-0.42	9,460	9,420	9,200	1,140	10,738,800
11/07/2018	9,460	-0.02 ▼	-0.21	9,480	9,460	9,100	6,690	63,287,400
10/07/2018	9,480	-0.01 ▼	-0.11	9,490	9,490	9,200	17,920	169,881,600
09/07/2018	9,490	0.09 ▲	0.95	9,400	9,570	9,200	25,060	237,819,400
08/07/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	8,850	8,020	75,388,000
06/07/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	8,850	8,020	75,388,000
05/07/2018	9,500	0.01 ▲	0.11	9,490	9,500	9,000	5,760	54,720,000
04/07/2018	9,490	0.09 ▲	0.95	9,400	9,570	9,200	1,100	10,439,000
03/07/2018	9,400	-0.09 ▼	-0.96	9,400	9,400	9,310	1,940	18,236,000
02/07/2018	9,400	-0.17 ▼	-1.81	9,570	9,400	9,400	3,200	30,080,000
01/07/2018	9,570	0.30 ▲	3.13	9,270	0	0	6,350	60,769,500
29/06/2018	9,570	0.30 ▲	3.13	9,270	9,600	9,400	6,350	60,769,500
28/06/2018	9,270	-0.03 ▼	-0.32	9,300	9,300	9,000	23,520	218,030,400
27/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,220	48,546,000
26/06/2018	9,300	-0.08 ▼	-0.86	9,380	9,300	9,300	100	930,000
25/06/2018	9,380	0.03 ▲	0.32	9,350	9,400	9,380	2,010	18,853,800
22/06/2018	9,350	-0.03 ▼	-0.32	9,380	9,380	9,300	3,940	36,839,000
20/06/2018	9,380	-0.09 ▼	-0.96	9,470	9,380	9,110	9,510	89,203,800
19/06/2018	9,470	-0.22 ▼	-2.32	9,470	9,470	9,250	18,280	173,111,600
18/06/2018	9,470	0.17 ▲	1.80	9,300	9,480	9,310	4,430	41,952,100
17/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
15/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
14/06/2018	9,300	-0.18 ▼	-1.94	9,480	9,400	9,300	510	4,743,000
13/06/2018	9,480	0.08 ▲	0.84	9,400	9,480	9,480	20	189,600
12/06/2018	9,500	0.00 ■■	0.00	9,300	9,500	9,300	2,500	23,750,000
11/06/2018	9,300	-0.10 ▼	-1.08	9,400	9,400	9,300	5,160	47,988,000
10/06/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	9,300	5,180	48,692,000
08/06/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	9,300	5,180	48,692,000
07/06/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,600	10	96,000
06/06/2018	9,400	-0.10 ▼	-1.06	9,400	9,400	9,300	2,820	26,508,000
04/06/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	5,530	51,982,000
02/06/2018	9,400	-0.02 ▼	-0.21	9,400	9,400	9,000	5,580	52,452,000
01/06/2018	9,400	-0.02 ▼	-0.21	9,400	9,400	9,000	5,580	52,452,000
31/05/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	2,050	19,270,000
30/05/2018	9,400	-0.40 ▼	-4.26	9,400	9,400	9,000	19,300	181,420,000
29/05/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	8,860	9,720	91,368,000
28/05/2018	9,500	-0.50 ▼	-5.26	9,500	9,500	9,000	6,200	58,900,000
27/05/2018	9,500	-0.20 ▼	-2.11	9,500	9,500	9,300	1,220	11,590,000
25/05/2018	9,500	-0.20 ▼	-2.11	9,500	9,500	9,300	1,220	11,590,000
24/05/2018	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	200	1,900,000
23/05/2018	9,600	-0.10 ▼	-1.04	9,600	9,600	9,300	23,770	228,192,000
22/05/2018	9,600	-0.30 ▼	-3.13	9,900	9,900	9,500	7,720	74,112,000
20/05/2018	9,900	0.10 ▲	1.01	9,900	10,000	9,550	3,780	37,422,000
18/05/2018	9,900	0.10 ▲	1.01	9,900	10,000	9,550	3,780	37,422,000
17/05/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,890	3,100	30,690,000
16/05/2018	9,900	-0.05 ▼	-0.51	9,950	9,900	9,900	20,960	207,504,000
15/05/2018	9,900	-0.05 ▼	-0.51	9,950	9,900	9,900	20,960	207,504,000
14/05/2018	9,950	-0.04 ▼	-0.40	9,990	9,950	9,500	440	4,378,000
13/05/2018	9,990	0.34 ▲	3.40	9,650	9,990	9,600	1,510	15,084,900
11/05/2018	9,990	0.34 ▲	3.40	9,650	9,990	9,600	1,510	15,084,900
10/05/2018	9,650	-0.25 ▼	-2.59	9,900	9,650	9,600	4,030	38,889,500
09/05/2018	9,900	-0.09 ▼	-0.91	9,990	9,900	9,900	20	198,000
08/05/2018	9,990	-0.01 ▼	-0.10	10,000	9,990	9,600	60	599,400
07/05/2018	10,000	-0.10 ▼	-1.00	10,100	10,150	9,590	2,180	21,800,000
05/05/2018	10,100	0.40 ▲	3.96	9,700	10,100	10,100	20	202,000
04/05/2018	10,100	0.40 ▲	3.96	9,700	10,100	10,100	20	202,000
03/05/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	5,570	54,029,000
02/05/2018	10,000	-0.30 ▼	-3.00	10,300	10,200	9,800	60	600,000
30/04/2018	10,300	0.50 ▲	4.85	9,800	10,450	9,500	44,130	454,539,000
27/04/2018	10,300	0.50 ▲	4.85	9,800	10,450	9,500	44,130	454,539,000
26/04/2018	9,800	-0.20 ▼	-2.04	10,000	10,000	9,530	11,180	109,564,000
25/04/2018	10,000	0.04 ▲	0.40	9,960	10,000	9,500	8,620	86,200,000
24/04/2018	10,000	0.04 ▲	0.40	9,960	10,000	9,500	8,620	86,200,000
23/04/2018	9,960	0.38 ▲	3.82	9,580	10,000	9,800	450	4,482,000
20/04/2018	9,580	-0.17 ▼	-1.77	9,750	9,580	9,580	300	2,874,000
19/04/2018	9,750	0.25 ▲	2.56	9,500	9,750	9,750	60	585,000
18/04/2018	9,500	-0.10 ▼	-1.05	9,500	9,800	9,400	2,420	22,990,000
13/04/2018	9,600	-0.19 ▼	-1.98	9,790	9,730	9,600	4,120	39,552,000
12/04/2018	9,790	-0.01 ▼	-0.10	9,800	9,790	9,600	840	8,223,600
11/04/2018	9,800	0.17 ▲	1.73	9,630	9,980	9,300	7,130	69,874,000
10/04/2018	9,630	-0.03 ▼	-0.31	9,630	9,680	9,600	9,690	93,314,700
09/04/2018	9,630	0.03 ▲	0.31	9,600	9,650	9,600	10,340	99,574,200
08/04/2018	9,600	0.05 ▲	0.52	9,550	9,800	9,520	480	4,608,000
06/04/2018	9,600	0.05 ▲	0.52	9,550	9,800	9,520	480	4,608,000
05/04/2018	9,550	-0.05 ▼	-0.52	9,600	9,640	9,500	1,360	12,988,000
04/04/2018	9,600	0.18 ▲	1.88	9,600	9,780	9,600	1,270	12,192,000
03/04/2018	9,600	0.04 ▲	0.42	9,600	9,640	9,600	2,090	20,064,000
02/04/2018	9,600	0.03 ▲	0.31	9,570	10,200	9,570	4,780	45,888,000
30/03/2018	9,570	-0.01 ▼	-0.10	9,580	9,580	9,300	2,020	19,331,400
29/03/2018	9,580	0.08 ▲	0.84	9,500	9,580	9,500	3,010	28,835,800
28/03/2018	9,500	-0.09 ▼	-0.95	9,590	9,500	9,450	1,270	12,065,000
27/03/2018	9,400	-0.20 ▼	-2.13	9,600	9,590	9,400	100	940,000
26/03/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,400	40,260	386,496,000
23/03/2018	9,500	-0.60 ▼	-6.32	10,100	9,660	9,400	119,810	1,138,195,000
22/03/2018	10,100	0.10 ▲	0.99	10,000	10,100	9,710	230	2,323,000
21/03/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,800	7,040	70,400,000
20/03/2018	10,000	-0.10 ▼	-1.00	10,100	10,150	9,900	24,210	242,100,000
19/03/2018	10,100	0.10 ▲	0.99	10,000	10,150	10,000	1,020	10,302,000
16/03/2018	10,000	-0.15 ▼	-1.50	10,150	10,050	9,900	3,360	33,600,000
15/03/2018	10,150	0.10 ▲	0.99	10,050	10,200	9,900	2,670	27,100,500
14/03/2018	10,050	-0.14 ▼	-1.39	10,050	10,050	9,850	7,330	73,666,500
13/03/2018	10,050	0.05 ▲	0.50	10,000	10,200	9,600	2,500	25,125,000
12/03/2018	10,000	0.10 ▲	1.00	9,900	9,900	9,800	7,260	72,600,000
09/03/2018	9,880	-0.02 ▼	-0.20	9,900	9,900	9,800	1,950	19,266,000
08/03/2018	9,900	-0.40 ▼	-4.04	9,900	9,980	9,500	1,420	14,058,000
07/03/2018	9,900	-0.25 ▼	-2.53	9,900	9,900	9,650	13,020	128,898,000
06/03/2018	9,900	-0.08 ▼	-0.81	9,980	10,200	9,620	6,980	69,102,000
05/03/2018	9,980	-0.02 ▼	-0.20	10,000	9,980	9,800	3,470	34,630,600
02/03/2018	10,000	-0.14 ▼	-1.40	10,000	10,200	9,860	200	2,000,000
01/03/2018	10,000	-0.10 ▼	-1.00	10,100	10,150	10,000	20	200,000
28/02/2018	10,100	0.10 ▲	0.99	10,000	10,100	9,900	6,130	61,913,000
27/02/2018	10,000	0.10 ▲	1.00	9,900	10,200	10,000	5,060	50,600,000
26/02/2018	9,900	-0.10 ▼	-1.01	10,000	10,200	9,800	6,190	61,281,000
23/02/2018	10,000	0.20 ▲	2.00	10,000	10,200	10,000	1,050	10,500,000
22/02/2018	10,000	-0.40 ▼	-4.00	10,000	10,000	9,600	240	2,400,000
21/02/2018	10,000	-0.15 ▼	-1.50	10,150	10,200	10,000	13,930	139,300,000
14/02/2018	10,150	0.20 ▲	1.97	9,950	10,200	9,950	9,080	92,162,000
13/02/2018	10,150	0.20 ▲	1.97	9,950	10,200	9,950	9,080	92,162,000
12/02/2018	9,950	-0.05 ▼	-0.50	10,000	10,000	9,950	20	199,000
09/02/2018	10,000	0.05 ▲	0.50	9,950	10,000	9,700	8,730	87,300,000
08/02/2018	9,950	-0.03 ▼	-0.30	9,980	9,950	9,950	140	1,393,000
07/02/2018	9,980	-0.02 ▼	-0.20	10,000	10,000	9,600	10,040	100,199,200
06/02/2018	9,900	-0.20 ▼	-2.02	10,000	9,900	9,800	7,210	71,379,000
05/02/2018	10,000	-0.20 ▼	-2.00	10,200	10,100	9,900	13,630	136,300,000
02/02/2018	10,200	0.25 ▲	2.45	9,950	10,200	9,900	8,480	86,496,000
01/02/2018	9,950	-0.35 ▼	-3.52	9,950	9,950	9,410	1,620	16,119,000
31/01/2018	9,950	0.00 ■■	0.00	9,950	9,950	9,950	100	995,000
30/01/2018	9,950	-0.05 ▼	-0.50	10,000	10,000	9,300	2,650	26,367,500
29/01/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,900	5,820	58,200,000
28/01/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,800	21,030	210,300,000
26/01/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,800	21,030	210,300,000
25/01/2018	10,000	-0.05 ▼	-0.50	10,050	10,200	9,800	83,600	836,000,000
24/01/2018	9,580	-0.17 ▼	-1.77	9,750	10,200	9,750	4,730	45,313,400
22/01/2018	10,050	0.30 ▲	2.99	9,750	10,200	9,750	25,120	252,456,000
19/01/2018	9,750	-0.02 ▼	-0.21	9,770	10,100	9,700	87,980	857,805,000
18/01/2018	9,770	0.07 ▲	0.72	9,700	9,980	9,610	15,280	149,285,600
17/01/2018	9,700	-0.12 ▼	-1.24	9,820	9,820	9,630	40,570	393,529,000
16/01/2018	9,820	-0.03 ▼	-0.31	9,850	9,850	9,700	26,040	255,712,800
15/01/2018	9,850	0.06 ▲	0.61	9,790	10,000	9,660	12,550	123,617,500
12/01/2018	9,790	-0.21 ▼	-2.15	10,000	10,000	9,700	17,770	173,968,300
11/01/2018	10,000	0.20 ▲	2.00	9,800	10,000	9,700	29,120	291,200,000
10/01/2018	9,800	-0.20 ▼	-2.04	9,800	9,900	9,600	10,800	105,840,000
09/01/2018	9,800	0.10 ▲	1.02	9,700	10,000	9,600	22,860	224,028,000
08/01/2018	9,700	-0.06 ▼	-0.62	9,760	9,700	9,500	11,140	108,058,000
05/01/2018	9,760	0.07 ▲	0.72	9,690	9,770	9,400	28,680	279,916,800
04/01/2018	9,690	-0.09 ▼	-0.93	9,690	9,850	9,500	25,920	251,164,800
03/01/2018	9,340	-0.09 ▼	-0.96	9,690	9,900	9,300	22,230	207,628,200
02/01/2018	9,800	-0.11 ▼	-1.12	9,800	9,800	9,400	1,140	11,172,000
01/01/2018	9,800	0.10 ▲	1.02	9,700	9,900	9,800	2,530	24,794,000
29/12/2017	9,800	0.10 ▲	1.02	9,700	9,900	9,800	2,530	24,794,000
28/12/2017	9,700	0.10 ▲	1.03	9,700	9,800	9,590	32,770	317,869,000
27/12/2017	9,700	-0.10 ▼	-1.03	9,700	9,950	9,600	70	679,000
26/12/2017	9,700	0.15 ▲	1.55	9,550	9,980	9,500	10,740	104,178,000
25/12/2017	9,550	-0.10 ▼	-1.05	9,650	9,980	9,550	8,080	77,164,000
24/12/2017	9,650	0.05 ▲	0.52	9,600	9,740	9,450	18,790	181,323,500
22/12/2017	9,650	0.05 ▲	0.52	9,600	9,740	9,450	18,790	181,323,500
21/12/2017	9,600	-0.01 ▼	-0.10	9,610	9,600	9,400	4,790	45,984,000
20/12/2017	9,610	-0.06 ▼	-0.62	9,670	9,950	9,400	11,270	108,304,700
19/12/2017	9,680	-0.01 ▼	-0.10	9,690	10,000	9,400	1,300	12,584,000
18/12/2017	10,000	0.31 ▲	3.10	9,690	10,000	9,400	480	4,800,000
17/12/2017	9,690	0.09 ▲	0.93	9,600	9,700	9,100	14,040	136,047,600
15/12/2017	9,600	0.02 ▲	0.21	9,580	9,600	9,400	1,080	10,368,000
14/12/2017	9,580	-0.11 ▼	-1.15	9,690	9,600	9,580	3,620	34,679,600
13/12/2017	9,690	-0.20 ▼	-2.06	9,890	10,000	9,500	12,060	116,861,400
12/12/2017	9,890	-0.09 ▼	-0.91	9,980	10,000	9,620	6,030	59,636,700
11/12/2017	10,000	0.02 ▲	0.20	9,980	10,000	10,000	10	100,000
10/12/2017	9,980	0.03 ▲	0.30	9,950	10,100	9,950	1,330	13,273,400
08/12/2017	9,950	0.10 ▲	1.01	9,850	9,980	9,600	27,360	272,232,000
07/12/2017	9,950	0.10 ▲	1.01	9,850	9,980	9,600	27,350	272,132,500
05/12/2017	9,940	0.04 ▲	0.40	9,970	9,980	9,600	2,270	22,563,800
04/12/2017	9,900	-0.05 ▼	-0.50	9,890	9,990	9,890	52,050	515,295,000
01/12/2017	9,950	0.16 ▲	1.63	9,790	10,000	9,600	90,850	903,957,500
30/11/2017	9,790	0.00 ■■	0.00	9,770	10,000	9,500	9,980	97,704,200
29/11/2017	9,790	0.10 ▲	1.03	9,000	9,900	9,000	16,490	161,437,100
28/11/2017	9,690	0.09 ▲	0.94	9,590	9,700	9,590	79,260	768,029,400
27/11/2017	9,600	0.02 ▲	0.21	9,570	9,800	9,560	21,280	204,288,000
24/11/2017	9,580	-0.02 ▼	-0.21	9,600	9,600	9,310	4,730	45,313,400
23/11/2017	9,600	-0.01 ▼	-0.10	9,740	9,740	9,550	3,510	33,696,000
22/11/2017	9,610	-0.07 ▼	-0.72	9,650	9,650	9,350	6,390	61,407,900
21/11/2017	9,680	0.08 ▲	0.83	9,500	9,800	9,490	4,510	43,656,800
20/11/2017	9,600	-0.04 ▼	-0.41	9,700	9,700	9,490	2,120	20,352,000
17/11/2017	9,640	0.19 ▲	2.01	9,450	10,100	9,100	34,780	335,279,200
16/11/2017	9,450	0.06 ▲	0.64	9,500	9,500	9,450	60	567,000
15/11/2017	9,390	-0.11 ▼	-1.16	9,220	9,500	9,220	6,150	57,748,500
14/11/2017	9,500	0.00 ■■	0.00	9,100	9,600	9,100	2,180	20,710,000
13/11/2017	9,500	-0.13 ▼	-1.35	9,500	9,600	9,400	2,480	23,560,000
10/11/2017	9,630	0.23 ▲	2.45	9,500	9,700	9,500	9,180	88,403,400
09/11/2017	9,400	-0.39 ▼	-3.98	9,430	9,500	9,300	130,060	1,222,564,000
08/11/2017	9,790	0.56 ▲	6.07	9,200	9,800	9,000	73,490	719,467,100
07/11/2017	9,230	-0.02 ▼	-0.22	9,250	9,250	9,010	22,810	210,536,300
06/11/2017	9,250	-0.15 ▼	-1.60	9,100	9,290	9,100	13,170	121,822,500
03/11/2017	9,400	-0.10 ▼	-1.05	9,400	9,400	9,200	18,510	173,994,000
02/11/2017	9,500	0.04 ▲	0.42	9,500	9,500	9,500	20	190,000
01/11/2017	9,460	-0.08 ▼	-0.84	9,600	9,600	9,460	12,490	118,155,400
31/10/2017	9,540	0.05 ▲	0.53	9,500	9,600	9,480	26,760	255,290,400
30/10/2017	9,490	0.00 ■■	0.00	9,500	9,500	9,400	30,110	285,743,900
27/10/2017	9,490	-0.01 ▼	-0.11	9,300	9,490	9,250	120	1,138,800
26/10/2017	9,500	-0.10 ▼	-1.04	9,580	9,590	9,270	6,000	57,000,000
25/10/2017	9,600	-0.05 ▼	-0.52	9,410	9,600	9,410	11,270	108,192,000
24/10/2017	9,650	-0.11 ▼	-1.13	9,410	9,690	9,300	7,510	72,471,500
23/10/2017	9,760	-0.04 ▼	-0.41	9,800	9,800	9,410	22,550	220,088,000
20/10/2017	9,800	0.60 ▲	6.52	9,200	9,800	9,200	55,590	544,782,000
19/10/2017	9,200	0.10 ▲	1.10	9,100	9,300	9,050	10,030	92,276,000
18/10/2017	9,100	-0.10 ▼	-1.09	9,010	9,100	8,800	29,760	270,816,000
17/10/2017	9,200	0.20 ▲	2.22	9,100	9,200	9,000	6,300	57,960,000
16/10/2017	9,000	-0.16 ▼	-1.75	9,100	9,370	8,800	12,730	114,570,000
13/10/2017	9,160	0.49 ▲	5.65	8,670	9,190	8,670	19,860	181,917,600
12/10/2017	8,670	-0.02 ▼	-0.23	9,000	9,270	8,670	23,940	207,559,800
11/10/2017	8,690	-0.01 ▼	-0.11	8,680	9,300	8,680	69,520	604,128,800
10/10/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,690	33,850	294,495,000
09/10/2017	8,700	-0.08 ▼	-0.91	8,780	8,780	8,670	14,070	122,409,000
06/10/2017	8,780	-0.03 ▼	-0.34	8,800	8,800	8,670	46,190	405,548,200
05/10/2017	8,810	-0.01 ▼	-0.11	8,810	8,820	8,670	38,690	340,858,900
04/10/2017	8,820	-0.14 ▼	-1.56	8,960	8,960	8,800	8,490	74,881,800
03/10/2017	8,960	-0.67 ▼	-6.96	9,550	9,580	8,960	206,260	1,848,089,600
02/10/2017	9,630	-0.12 ▼	-1.23	9,750	9,750	9,600	8,510	81,951,300
29/09/2017	9,750	0.00 ■■	0.00	9,560	9,750	9,550	660	6,435,000
28/09/2017	9,750	0.05 ▲	0.52	9,800	9,800	9,510	2,120	20,670,000
27/09/2017	9,700	0.00 ■■	0.00	9,650	9,700	9,650	4,000	38,800,000
26/09/2017	9,700	-0.10 ▼	-1.02	9,750	9,800	9,500	44,910	435,627,000
25/09/2017	9,800	0.00 ■■	0.00	9,700	9,800	9,700	3,130	30,674,000
22/09/2017	9,800	0.10 ▲	1.03	9,740	9,800	9,710	32,030	313,894,000
21/09/2017	9,700	0.00 ■■	0.00	9,700	9,800	9,700	66,340	643,498,000
20/09/2017	9,700	-0.10 ▼	-1.02	9,800	9,800	9,620	10,010	97,097,000
19/09/2017	9,800	-0.40 ▼	-3.92	10,150	10,150	9,500	239,620	2,348,276,000
18/09/2017	10,200	0.05 ▲	0.49	10,100	10,200	10,100	8,130	82,926,000
15/09/2017	10,150	0.05 ▲	0.50	10,100	10,150	10,000	7,110	72,166,500
14/09/2017	10,100	-0.05 ▼	-0.49	10,100	10,100	10,100	50	505,000
13/09/2017	10,150	0.00 ■■	0.00	10,050	10,150	10,000	27,720	281,358,000
12/09/2017	10,150	0.10 ▲	1.00	10,050	10,150	10,000	12,260	124,439,000
11/09/2017	10,050	-0.10 ▼	-0.99	10,150	10,150	10,050	6,150	61,807,500
08/09/2017	10,150	0.15 ▲	1.50	10,150	10,150	10,150	30	304,500
07/09/2017	10,000	0.00 ■■	0.00	10,100	10,150	10,000	3,890	38,900,000
06/09/2017	10,000	0.00 ■■	0.00	10,150	10,150	10,000	33,330	333,300,000
05/09/2017	10,000	-0.05 ▼	-0.50	10,200	10,200	10,000	20,780	207,800,000
01/09/2017	10,050	-0.15 ▼	-1.47	10,100	10,200	10,050	910	9,145,500
31/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	8,140	83,028,000
30/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,100	4,510	46,002,000
29/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,010	10,302,000
28/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	18,990	193,698,000
25/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	18,880	192,576,000
24/08/2017	10,200	0.00 ■■	0.00	10,100	10,200	10,100	50	510,000
23/08/2017	10,200	0.00 ■■	0.00	10,100	10,200	10,050	10,010	102,102,000
22/08/2017	10,200	0.00 ■■	0.00	10,150	10,200	10,050	9,830	100,266,000
21/08/2017	10,200	0.00 ■■	0.00	10,150	10,200	10,100	3,420	34,884,000
18/08/2017	10,200	-0.05 ▼	-0.49	10,250	10,250	10,100	3,360	34,272,000
17/08/2017	10,250	-0.05 ▼	-0.49	10,200	10,250	10,150	2,220	22,755,000
16/08/2017	10,300	0.05 ▲	0.49	10,250	10,300	10,100	65,610	675,783,000
15/08/2017	10,250	-0.10 ▼	-0.97	10,300	10,300	10,150	25,330	259,632,500
14/08/2017	10,350	0.05 ▲	0.49	10,300	10,350	10,150	20,870	216,004,500
11/08/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,250	4,620	47,586,000
10/08/2017	10,300	0.00 ■■	0.00	10,250	10,300	10,250	17,190	177,057,000
09/08/2017	10,300	-0.05 ▼	-0.48	10,200	10,300	10,150	24,420	251,526,000
08/08/2017	10,350	-0.05 ▼	-0.48	10,200	10,350	10,200	10,980	113,643,000
07/08/2017	10,400	0.00 ■■	0.00	10,300	10,400	10,200	5,900