Lịch sử giao dịch LSS - 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 Mía Đường Lam Sơn
Lam Son Sugar Joint Stock Corporation
Mã CK: LSS 7.04 ▲ +0.05 (+0.71%) (cập nhật 16:45 28/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://lasuco.com.vn/default.aspx

LSS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
28/03/2023	7,040	0.05 ▲	0.71	6,990	7,120	7,000	14,140	99,545,600
24/03/2023	6,950	0.28 ▲	4.03	6,670	7,050	6,950	22,350	155,332,500
22/03/2023	6,970	0.02 ▲	0.29	6,950	7,100	6,940	11,890	82,873,300
21/03/2023	6,950	-0.06 ▼	-0.86	7,010	7,100	6,800	46,140	320,673,000
20/03/2023	7,010	-0.13 ▼	-1.85	7,140	7,220	7,000	25,000	175,250,000
17/03/2023	7,140	0.03 ▲	0.42	7,110	7,270	7,140	8,790	62,760,600
16/03/2023	7,110	-0.16 ▼	-2.25	7,270	7,230	7,100	21,790	154,926,900
15/03/2023	7,270	0.17 ▲	2.34	7,100	7,330	7,130	28,180	204,868,600
14/03/2023	7,100	-0.13 ▼	-1.83	7,230	7,360	7,060	31,720	225,212,000
13/03/2023	7,230	-0.17 ▼	-2.35	7,400	7,390	7,190	31,440	227,311,200
10/03/2023	7,400	0.00 ■■	0.00	7,400	7,480	7,360	22,510	166,574,000
09/03/2023	7,400	-0.10 ▼	-1.35	7,500	7,550	7,300	46,260	342,324,000
08/03/2023	7,500	0.17 ▲	2.27	7,330	7,520	7,370	27,240	204,300,000
07/03/2023	7,330	0.13 ▲	1.77	7,200	7,500	7,220	21,840	160,087,200
06/03/2023	7,200	-0.15 ▼	-2.08	7,350	7,560	7,200	28,370	204,264,000
03/03/2023	7,350	-0.55 ▼	-7.48	7,900	7,990	7,350	63,350	465,622,500
02/03/2023	7,900	0.09 ▲	1.14	7,810	8,100	7,800	41,550	328,245,000
01/03/2023	7,810	0.11 ▲	1.41	7,700	8,000	7,760	81,530	636,749,300
28/02/2023	7,700	0.50 ▲	6.49	7,200	7,700	7,300	71,360	549,472,000
27/02/2023	7,200	-0.25 ▼	-3.47	7,450	7,440	7,200	19,120	137,664,000
24/02/2023	7,450	0.25 ▲	3.36	7,200	7,560	7,250	34,460	256,727,000
23/02/2023	7,200	-0.20 ▼	-2.78	7,400	7,450	6,890	28,880	207,936,000
22/02/2023	7,400	-0.29 ▼	-3.92	7,690	7,600	7,400	32,220	238,428,000
21/02/2023	7,690	-0.01 ▼	-0.13	7,700	7,900	7,610	49,320	379,270,800
20/02/2023	7,700	0.18 ▲	2.34	7,520	7,700	7,400	41,080	316,316,000
17/02/2023	7,520	-0.10 ▼	-1.33	7,620	7,800	7,490	31,130	234,097,600
16/02/2023	7,620	0.49 ▲	6.43	7,130	7,620	7,200	40,440	308,152,800
15/02/2023	7,130	0.00 ■■	0.00	7,130	7,300	7,070	43,570	310,654,100
14/02/2023	7,130	-0.23 ▼	-3.23	7,360	7,500	7,130	24,260	172,973,800
13/02/2023	7,360	-0.22 ▼	-2.99	7,580	7,600	7,250	40,090	295,062,400
10/02/2023	7,580	0.04 ▲	0.53	7,540	7,700	7,500	30,740	233,009,200
09/02/2023	7,540	0.24 ▲	3.18	7,300	7,640	7,400	34,070	256,887,800
08/02/2023	7,300	-0.20 ▼	-2.74	7,500	7,560	7,200	26,900	196,370,000
07/02/2023	7,500	-0.25 ▼	-3.33	7,750	7,810	7,250	53,250	399,375,000
06/02/2023	7,750	0.14 ▲	1.81	7,610	8,130	7,720	40,870	316,742,500
03/02/2023	7,610	0.49 ▲	6.44	7,120	7,610	7,150	116,290	884,966,900
02/02/2023	7,120	-0.37 ▼	-5.20	7,490	7,520	7,000	37,860	269,563,200
01/02/2023	7,490	0.49 ▲	6.54	7,000	7,490	7,110	153,070	1,146,494,300
31/01/2023	7,000	0.01 ▲	0.14	6,990	7,210	6,680	45,100	315,700,000
30/01/2023	6,990	0.45 ▲	6.44	6,540	6,990	6,560	45,930	321,050,700
27/01/2023	6,540	0.18 ▲	2.75	6,360	6,550	6,420	18,380	120,205,200
19/01/2023	6,360	0.03 ▲	0.47	6,330	6,380	6,000	4,560	29,001,600
18/01/2023	6,330	0.09 ▲	1.42	6,240	6,470	6,280	7,340	46,462,200
17/01/2023	6,240	0.11 ▲	1.76	6,130	6,310	6,140	7,400	46,176,000
16/01/2023	6,130	-0.15 ▼	-2.45	6,280	6,300	6,130	9,580	58,725,400
13/01/2023	6,280	-0.10 ▼	-1.59	6,380	6,380	6,280	5,680	35,670,400
12/01/2023	6,380	-0.02 ▼	-0.31	6,400	6,400	6,200	4,110	26,221,800
11/01/2023	6,400	0.06 ▲	0.94	6,340	6,600	6,360	3,120	19,968,000
10/01/2023	6,340	0.00 ■■	0.00	6,340	6,350	6,270	9,050	57,377,000
09/01/2023	6,340	0.00 ■■	0.00	6,340	6,450	6,290	13,660	86,604,400
06/01/2023	6,340	-0.08 ▼	-1.26	6,420	6,450	6,330	12,820	81,278,800
05/01/2023	6,420	-0.07 ▼	-1.09	6,490	6,600	6,420	5,020	32,228,400
04/01/2023	6,490	0.03 ▲	0.46	6,460	6,590	6,420	9,740	63,212,600
03/01/2023	6,460	0.07 ▲	1.08	6,390	6,460	6,340	16,690	107,817,400
30/12/2022	6,390	0.07 ▲	1.10	6,320	6,450	6,310	5,980	38,212,200
29/12/2022	6,320	0.00 ■■	0.00	6,320	6,440	6,320	6,840	43,228,800
28/12/2022	6,320	-0.18 ▼	-2.85	6,500	6,500	6,250	15,700	99,224,000
27/12/2022	6,500	0.22 ▲	3.38	6,280	6,500	6,250	6,610	42,965,000
26/12/2022	6,280	-0.42 ▼	-6.69	6,700	6,600	6,280	22,760	142,932,800
23/12/2022	6,700	0.04 ▲	0.60	6,660	6,860	6,460	11,230	75,241,000
22/12/2022	6,660	-0.07 ▼	-1.05	6,730	7,090	6,300	20,320	135,331,200
21/12/2022	6,730	0.29 ▲	4.31	6,440	6,790	6,440	36,620	246,452,600
20/12/2022	6,440	-0.11 ▼	-1.71	6,550	6,550	6,290	8,870	57,122,800
19/12/2022	6,550	0.10 ▲	1.53	6,450	6,900	6,500	30,430	199,316,500
15/12/2022	6,380	0.11 ▲	1.72	6,270	6,380	6,160	31,800	202,884,000
14/12/2022	6,270	-0.03 ▼	-0.48	6,300	6,450	6,260	4,420	27,713,400
13/12/2022	6,300	0.01 ▲	0.16	6,290	6,310	6,160	11,600	73,080,000
12/12/2022	6,290	-0.04 ▼	-0.64	6,330	6,500	6,290	16,670	104,854,300
09/12/2022	6,330	-0.01 ▼	-0.16	6,340	6,350	6,020	17,330	109,698,900
08/12/2022	6,340	0.34 ▲	5.36	6,000	6,370	6,150	15,710	99,601,400
07/12/2022	6,390	-0.23 ▼	-3.60	6,620	6,620	6,260	14,570	93,102,300
06/12/2022	6,620	-0.23 ▼	-3.47	6,850	6,850	6,600	24,230	160,402,600
05/12/2022	6,850	0.09 ▲	1.31	6,760	7,200	6,830	22,760	155,906,000
02/12/2022	6,760	0.03 ▲	0.44	6,730	6,990	6,500	13,760	93,017,600
01/12/2022	6,730	0.44 ▲	6.54	6,290	6,730	6,290	56,900	382,937,000
30/11/2022	6,290	0.02 ▲	0.32	6,270	6,350	6,220	21,490	135,172,100
29/11/2022	6,270	0.02 ▲	0.32	6,250	6,340	6,060	23,890	149,790,300
28/11/2022	6,250	0.26 ▲	4.16	5,990	6,300	6,000	30,600	191,250,000
25/11/2022	5,990	0.24 ▲	4.01	5,750	5,990	5,760	9,060	54,269,400
24/11/2022	5,750	0.06 ▲	1.04	5,690	5,780	5,600	11,400	65,550,000
23/11/2022	5,690	-0.01 ▼	-0.18	5,700	5,810	5,690	9,940	56,558,600
22/11/2022	5,700	0.00 ■■	0.00	5,700	5,990	5,700	31,650	180,405,000
21/11/2022	5,700	0.10 ▲	1.75	5,600	5,830	5,410	24,510	139,707,000
18/11/2022	5,600	0.20 ▲	3.57	5,400	5,740	5,100	34,640	193,984,000
17/11/2022	5,400	0.32 ▲	5.93	5,080	5,420	5,200	15,500	83,700,000
16/11/2022	5,080	0.33 ▲	6.50	4,750	5,080	4,420	36,440	185,115,200
15/11/2022	4,750	-0.35 ▼	-7.37	5,100	5,010	4,750	33,210	157,747,500
14/11/2022	5,100	-0.10 ▼	-1.96	5,200	5,200	4,850	15,580	79,458,000
12/11/2022	5,200	0.03 ▲	0.58	5,170	5,400	5,000	9,110	47,372,000
11/11/2022	5,200	0.03 ▲	0.58	5,170	5,400	5,000	9,110	47,372,000
10/11/2022	5,170	-0.38 ▼	-7.35	5,550	5,550	5,170	43,680	225,825,600
09/11/2022	5,550	0.08 ▲	1.44	5,470	5,800	5,540	8,740	48,507,000
08/11/2022	5,540	0.07 ▲	1.26	5,470	5,550	5,100	8,350	46,259,000
07/11/2022	5,470	-0.41 ▼	-7.50	5,880	5,880	5,470	29,790	162,951,300
04/11/2022	5,880	-0.12 ▼	-2.04	6,000	6,000	5,700	10,760	63,268,800
03/11/2022	6,000	-0.12 ▼	-2.00	6,120	6,140	5,890	18,800	112,800,000
02/11/2022	6,120	0.10 ▲	1.63	6,020	6,240	6,050	11,550	70,686,000
01/11/2022	6,020	-0.05 ▼	-0.83	6,070	6,300	6,020	13,740	82,714,800
31/10/2022	6,070	-0.43 ▼	-7.08	6,500	6,600	6,050	23,760	144,223,200
28/10/2022	6,500	0.00 ■■	0.00	6,500	6,790	6,500	8,830	57,395,000
27/10/2022	6,500	0.28 ▲	4.31	6,220	6,590	6,300	9,460	61,490,000
26/10/2022	6,290	-0.38 ▼	-6.04	6,670	6,580	6,090	12,410	78,058,900
25/10/2022	6,220	-0.45 ▼	-7.23	6,670	6,750	6,210	23,390	145,485,800
24/10/2022	6,670	-0.50 ▼	-7.50	7,170	7,480	6,670	31,760	211,839,200
21/10/2022	7,170	-0.53 ▼	-7.39	7,700	7,780	7,170	29,910	214,454,700
20/10/2022	7,700	-0.13 ▼	-1.69	7,830	7,800	7,690	7,210	55,517,000
19/10/2022	7,830	-0.07 ▼	-0.89	7,900	0	0	5,180	40,559,400
18/10/2022	7,900	0.14 ▲	1.77	7,760	7,980	7,800	17,800	140,620,000
17/10/2022	7,760	-0.07 ▼	-0.90	7,830	7,830	7,700	7,350	57,036,000
16/10/2022	7,830	0.23 ▲	2.94	7,600	7,830	7,600	38,470	301,220,100
14/10/2022	7,830	0.23 ▲	2.94	7,600	7,830	7,600	38,470	301,220,100
13/10/2022	7,600	-0.09 ▼	-1.18	7,690	7,750	7,550	7,360	55,936,000
12/10/2022	7,690	0.22 ▲	2.86	7,470	7,800	7,120	13,400	103,046,000
11/10/2022	7,470	-0.56 ▼	-7.50	8,030	8,100	7,470	20,410	152,462,700
07/10/2022	8,190	-0.61 ▼	-7.45	8,800	8,800	8,190	36,890	302,129,100
06/10/2022	8,800	-0.41 ▼	-4.66	9,210	9,300	8,800	11,730	103,224,000
05/10/2022	9,210	0.16 ▲	1.74	9,050	9,290	9,100	7,580	69,811,800
04/10/2022	9,050	-0.07 ▼	-0.77	9,120	9,480	8,900	9,300	84,165,000
03/10/2022	9,120	-0.68 ▼	-7.46	9,800	9,900	9,120	17,440	159,052,800
30/09/2022	9,800	0.25 ▲	2.55	9,550	9,800	9,130	16,680	163,464,000
29/09/2022	9,550	0.00 ■■	0.00	9,550	9,850	9,540	18,910	180,590,500
28/09/2022	9,550	-0.30 ▼	-3.14	9,850	9,840	9,500	9,490	90,629,500
27/09/2022	9,850	0.14 ▲	1.42	9,710	9,980	9,700	17,670	174,049,500
26/09/2022	9,710	-0.39 ▼	-4.02	10,100	10,000	9,600	17,520	170,119,200
23/09/2022	10,100	0.05 ▲	0.50	10,050	10,300	9,990	25,410	256,641,000
22/09/2022	10,050	0.13 ▲	1.29	9,920	10,100	9,830	14,470	145,423,500
21/09/2022	9,920	-0.08 ▼	-0.81	10,000	10,150	9,920	11,040	109,516,800
20/09/2022	10,000	0.05 ▲	0.50	9,950	10,050	9,890	10,530	105,300,000
19/09/2022	9,950	-0.20 ▼	-2.01	10,150	10,350	9,950	29,140	289,943,000
16/09/2022	10,150	-0.20 ▼	-1.97	10,350	10,350	9,700	22,970	233,145,500
15/09/2022	10,350	0.10 ▲	0.97	10,250	10,500	10,250	20,690	214,141,500
14/09/2022	10,250	-0.15 ▼	-1.46	10,400	10,450	10,100	20,750	212,687,500
13/09/2022	10,400	-0.10 ▼	-0.96	10,500	10,500	10,350	14,520	151,008,000
12/09/2022	10,500	0.20 ▲	1.90	10,300	10,500	10,300	25,980	272,790,000
09/09/2022	10,250	-0.05 ▼	-0.49	10,300	10,350	10,100	24,150	247,537,500
08/09/2022	10,300	0.00 ■■	0.00	10,300	10,450	10,200	22,150	228,145,000
07/09/2022	10,300	-0.35 ▼	-3.40	10,650	10,750	10,250	29,280	301,584,000
06/09/2022	10,650	-0.15 ▼	-1.41	10,800	10,800	10,600	47,210	502,786,500
05/09/2022	10,800	-0.10 ▼	-0.93	10,900	11,050	10,650	48,600	524,880,000
31/08/2022	10,900	0.00 ■■	0.00	10,900	11,350	10,900	80,300	875,270,000
30/08/2022	10,900	0.70 ▲	6.42	10,200	10,900	10,750	53,880	587,292,000
29/08/2022	10,200	-0.15 ▼	-1.47	10,350	10,350	10,000	36,190	369,138,000
26/08/2022	10,350	-0.25 ▼	-2.42	10,600	10,750	10,350	15,430	159,700,500
25/08/2022	10,600	0.15 ▲	1.42	10,450	10,750	10,400	33,090	350,754,000
24/08/2022	10,450	0.20 ▲	1.91	10,250	10,550	10,300	23,520	245,784,000
23/08/2022	10,250	0.00 ■■	0.00	10,250	10,350	10,150	30,220	309,755,000
22/08/2022	10,250	-0.20 ▼	-1.95	10,450	10,650	10,250	16,120	165,230,000
19/08/2022	10,450	-0.10 ▼	-0.96	10,550	10,700	10,350	37,750	394,487,500
18/08/2022	10,550	-0.05 ▼	-0.47	10,600	10,700	10,550	26,430	278,836,500
17/08/2022	10,600	-0.20 ▼	-1.89	10,800	10,900	10,600	23,950	253,870,000
16/08/2022	10,800	0.00 ■■	0.00	10,800	10,950	10,650	21,090	227,772,000
15/08/2022	10,800	0.00 ■■	0.00	10,800	10,950	10,750	13,260	143,208,000
14/08/2022	10,800	-0.05 ▼	-0.46	10,850	10,950	10,700	28,100	303,480,000
12/08/2022	10,800	-0.05 ▼	-0.46	10,850	10,950	10,700	28,100	303,480,000
11/08/2022	10,850	-0.15 ▼	-1.38	11,000	11,400	10,850	84,150	913,027,500
10/08/2022	11,000	-0.10 ▼	-0.91	11,100	11,200	10,900	24,970	274,670,000
09/08/2022	11,100	0.25 ▲	2.25	10,850	11,150	10,850	50,280	558,108,000
08/08/2022	10,850	0.00 ■■	0.00	10,850	11,000	10,750	24,670	267,669,500
05/08/2022	10,850	-0.05 ▼	-0.46	10,900	10,900	10,600	26,430	286,765,500
04/08/2022	10,900	-0.20 ▼	-1.83	11,100	11,100	10,800	40,270	438,943,000
03/08/2022	11,100	0.10 ▲	0.90	11,000	11,250	10,850	54,230	601,953,000
02/08/2022	11,000	0.50 ▲	4.55	10,500	11,200	10,400	75,420	829,620,000
01/08/2022	10,500	0.30 ▲	2.86	10,200	10,750	10,200	37,970	398,685,000
29/07/2022	10,200	0.00 ■■	0.00	10,200	10,450	10,200	26,230	267,546,000
28/07/2022	10,200	0.05 ▲	0.49	10,150	10,350	10,150	14,810	151,062,000
27/07/2022	10,150	0.00 ■■	0.00	10,150	10,150	9,980	11,240	114,086,000
26/07/2022	10,150	0.15 ▲	1.48	10,000	10,250	9,970	15,250	154,787,500
25/07/2022	10,000	-0.15 ▼	-1.50	10,150	10,250	9,950	23,400	234,000,000
22/07/2022	10,150	-0.05 ▼	-0.49	10,200	10,300	10,150	13,630	138,344,500
21/07/2022	10,200	-0.20 ▼	-1.96	10,400	10,400	10,150	10,930	111,486,000
20/07/2022	10,400	0.10 ▲	0.96	10,300	10,550	10,300	28,830	299,832,000
19/07/2022	10,300	-0.15 ▼	-1.46	10,450	10,450	10,100	37,670	388,001,000
18/07/2022	10,450	0.15 ▲	1.44	10,300	10,550	10,350	17,860	186,637,000
15/07/2022	10,400	0.10 ▲	0.96	10,300	10,800	10,350	48,410	503,464,000
14/07/2022	10,300	0.63 ▲	6.12	9,670	10,300	9,660	91,850	946,055,000
13/07/2022	9,670	-0.04 ▼	-0.41	9,710	9,850	9,040	16,880	163,229,600
12/07/2022	9,710	0.25 ▲	2.57	9,460	9,800	9,200	23,900	232,069,000
11/07/2022	9,460	-0.03 ▼	-0.32	9,490	9,550	9,380	9,830	92,991,800
08/07/2022	9,490	0.24 ▲	2.53	9,250	9,640	9,310	7,590	72,029,100
07/07/2022	9,250	-0.05 ▼	-0.54	9,300	9,500	9,250	12,580	116,365,000
06/07/2022	9,300	-0.24 ▼	-2.58	9,540	9,520	9,300	17,850	166,005,000
05/07/2022	9,540	-0.20 ▼	-2.10	9,740	9,730	9,530	10,630	101,410,200
04/07/2022	9,740	0.04 ▲	0.41	9,700	9,850	9,600	12,770	124,379,800
01/07/2022	9,700	0.19 ▲	1.96	9,510	9,700	9,400	23,350	226,495,000
30/06/2022	9,510	-0.09 ▼	-0.95	9,600	9,750	9,500	21,630	205,701,300
29/06/2022	9,600	0.01 ▲	0.10	9,590	9,780	9,480	15,820	151,872,000
28/06/2022	9,590	0.24 ▲	2.50	9,350	9,950	9,400	15,630	149,891,700
27/06/2022	9,350	0.05 ▲	0.53	9,300	9,400	9,200	10,740	100,419,000
24/06/2022	9,300	-0.20 ▼	-2.15	9,500	9,500	9,300	13,930	129,549,000
23/06/2022	9,500	0.11 ▲	1.16	9,390	9,500	8,990	15,380	146,110,000
22/06/2022	9,390	0.41 ▲	4.37	8,980	9,390	8,980	14,310	134,370,900
21/06/2022	8,980	0.38 ▲	4.23	8,600	9,200	8,600	38,410	344,921,800
20/06/2022	8,600	-0.64 ▼	-7.44	9,240	9,300	8,600	39,060	335,916,000
17/06/2022	9,240	-0.69 ▼	-7.47	9,930	9,800	9,240	34,850	322,014,000
16/06/2022	9,930	0.18 ▲	1.81	9,750	10,200	9,860	27,690	274,961,700
15/06/2022	9,750	-0.45 ▼	-4.62	10,200	10,500	9,500	46,760	455,910,000
14/06/2022	10,200	-0.25 ▼	-2.45	10,450	10,550	10,000	32,840	334,968,000
13/06/2022	10,450	-0.75 ▼	-7.18	11,200	10,900	10,450	98,890	1,033,400,500
10/06/2022	11,200	-0.40 ▼	-3.57	11,600	11,650	11,150	71,040	795,648,000
09/06/2022	11,600	-0.20 ▼	-1.72	11,800	11,800	11,500	37,480	434,768,000
08/06/2022	11,800	0.10 ▲	0.85	11,700	12,300	11,700	73,180	863,524,000
07/06/2022	11,700	0.75 ▲	6.41	10,950	11,700	10,800	105,480	1,234,116,000
06/06/2022	10,950	-0.25 ▼	-2.28	11,200	11,250	10,950	36,840	403,398,000
03/06/2022	11,200	0.00 ■■	0.00	11,200	11,350	11,050	29,270	327,824,000
02/06/2022	11,200	-0.40 ▼	-3.57	11,600	11,800	11,100	40,070	448,784,000
01/06/2022	11,600	0.35 ▲	3.02	11,250	11,600	10,900	58,970	684,052,000
31/05/2022	11,250	-0.30 ▼	-2.67	11,550	11,400	11,000	54,510	613,237,500
30/05/2022	11,550	0.00 ■■	0.00	11,550	11,600	11,050	60,880	703,164,000
27/05/2022	11,550	0.40 ▲	3.46	11,150	11,900	11,450	95,780	1,106,259,000
26/05/2022	11,150	0.70 ▲	6.28	10,450	11,150	10,600	78,370	873,825,500
25/05/2022	10,450	0.65 ▲	6.22	9,800	10,450	9,790	73,070	763,581,500
24/05/2022	9,800	-0.19 ▼	-1.94	9,990	10,000	9,750	22,310	218,638,000
23/05/2022	9,990	-0.06 ▼	-0.60	10,050	10,400	9,890	27,710	276,822,900
22/05/2022	10,050	-0.05 ▼	-0.50	10,100	10,250	10,050	26,010	261,400,500
20/05/2022	10,050	-0.05 ▼	-0.50	10,100	10,250	10,050	26,010	261,400,500
19/05/2022	10,100	-0.10 ▼	-0.99	10,200	10,100	9,900	30,930	312,393,000
18/05/2022	10,200	0.10 ▲	0.98	10,100	10,400	10,100	31,140	317,628,000
17/05/2022	10,100	0.54 ▲	5.35	9,560	10,200	9,560	35,430	357,843,000
16/05/2022	9,560	0.02 ▲	0.21	9,540	9,950	9,400	33,890	323,988,400
13/05/2022	9,540	-0.71 ▼	-7.44	10,250	10,250	9,540	51,110	487,589,400
12/05/2022	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	35,920	368,180,000
11/05/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,850	12,300	135,300,000
10/05/2022	11,000	0.30 ▲	2.73	10,700	11,000	10,000	25,690	282,590,000
09/05/2022	10,700	-0.80 ▼	-7.48	11,500	11,300	10,700	29,480	315,436,000
29/04/2022	11,650	0.15 ▲	1.29	11,500	11,700	11,400	22,960	267,484,000
28/04/2022	11,500	0.15 ▲	1.30	11,350	11,650	11,200	38,040	437,460,000
27/04/2022	11,350	0.30 ▲	2.64	11,050	11,400	10,700	18,840	213,834,000
26/04/2022	11,050	0.20 ▲	1.81	10,850	11,100	10,150	44,250	488,962,500
25/04/2022	10,850	-0.80 ▼	-7.37	11,650	11,800	10,850	50,300	545,755,000
23/04/2022	11,650	0.55 ▲	4.72	11,100	11,850	11,000	44,950	523,667,500
22/04/2022	11,650	0.55 ▲	4.72	11,100	11,850	11,000	44,950	523,667,500
21/04/2022	11,100	-0.35 ▼	-3.15	11,450	11,550	10,650	94,630	1,050,393,000
20/04/2022	11,450	-0.85 ▼	-7.42	12,300	12,200	11,450	78,380	897,451,000
19/04/2022	12,300	-0.80 ▼	-6.50	13,100	13,600	12,200	47,850	588,555,000
18/04/2022	13,100	-0.80 ▼	-6.11	13,900	13,700	12,950	73,440	962,064,000
16/04/2022	13,900	-0.40 ▼	-2.88	14,300	14,400	13,800	46,430	645,377,000
15/04/2022	13,900	-0.40 ▼	-2.88	14,300	14,400	13,800	46,430	645,377,000
14/04/2022	14,300	-0.45 ▼	-3.15	14,750	14,900	14,150	32,280	461,604,000
13/04/2022	14,750	0.65 ▲	4.41	14,100	14,750	13,200	61,450	906,387,500
12/04/2022	14,100	-0.75 ▼	-5.32	14,850	15,250	14,100	52,850	745,185,000
08/04/2022	14,850	0.15 ▲	1.01	14,700	15,500	13,800	70,390	1,045,291,500
07/04/2022	14,700	-0.35 ▼	-2.38	15,050	15,100	14,600	65,130	957,411,000
06/04/2022	15,050	-0.05 ▼	-0.33	15,100	15,300	14,800	60,290	907,364,500
05/04/2022	15,100	-0.05 ▼	-0.33	15,150	15,150	15,000	50,730	766,023,000
04/04/2022	15,150	-0.05 ▼	-0.33	15,200	15,850	15,000	64,010	969,751,500
01/04/2022	15,200	-0.30 ▼	-1.97	15,500	15,500	14,950	51,720	786,144,000
31/03/2022	15,500	-0.40 ▼	-2.58	15,900	16,000	15,400	55,520	860,560,000
30/03/2022	15,900	0.20 ▲	1.26	15,700	16,200	15,400	202,880	3,225,792,000
29/03/2022	15,700	0.70 ▲	4.46	15,000	15,850	15,200	96,840	1,520,388,000
28/03/2022	15,000	-0.50 ▼	-3.33	15,500	15,700	14,800	133,760	2,006,400,000
25/03/2022	15,500	-0.05 ▼	-0.32	15,550	15,800	15,500	65,500	1,015,250,000
24/03/2022	15,550	0.00 ■■	0.00	15,550	15,800	15,300	83,220	1,294,071,000
23/03/2022	15,550	-0.25 ▼	-1.61	15,800	16,000	15,500	65,250	1,014,637,500
22/03/2022	15,800	-0.10 ▼	-0.63	15,900	16,350	15,800	123,510	1,951,458,000
21/03/2022	15,900	0.70 ▲	4.40	15,200	15,900	15,200	182,090	2,895,231,000
18/03/2022	15,200	-0.15 ▼	-0.99	15,350	15,450	15,200	72,520	1,102,304,000
17/03/2022	15,350	0.40 ▲	2.61	14,950	15,450	15,000	88,590	1,359,856,500
16/03/2022	14,950	0.75 ▲	5.02	14,200	15,100	14,300	64,520	964,574,000
15/03/2022	14,200	-0.10 ▼	-0.70	14,300	14,500	13,600	66,250	940,750,000
14/03/2022	14,300	-0.90 ▼	-6.29	15,200	14,950	14,150	98,180	1,403,974,000
11/03/2022	15,200	-0.35 ▼	-2.30	15,550	15,550	14,850	145,220	2,207,344,000
10/03/2022	15,550	-0.05 ▼	-0.32	15,600	15,700	15,200	91,140	1,417,227,000
09/03/2022	15,600	0.10 ▲	0.64	15,500	15,900	14,800	112,440	1,754,064,000
08/03/2022	15,500	0.15 ▲	0.97	15,350	16,000	14,700	269,980	4,184,690,000
07/03/2022	15,350	0.65 ▲	4.23	14,700	15,500	14,700	164,990	2,532,596,500
06/03/2022	14,700	-0.20 ▼	-1.36	14,900	15,450	14,700	124,580	1,831,326,000
04/03/2022	14,700	-0.20 ▼	-1.36	14,900	15,450	14,700	124,580	1,831,326,000
03/03/2022	14,900	0.95 ▲	6.38	13,950	14,900	14,000	162,940	2,427,806,000
02/03/2022	13,950	0.40 ▲	2.87	13,550	14,100	13,550	83,720	1,167,894,000
01/03/2022	13,550	0.50 ▲	3.69	13,050	13,600	13,100	74,710	1,012,320,500
28/02/2022	13,050	0.15 ▲	1.15	12,900	13,250	12,700	33,210	433,390,500
27/02/2022	12,900	0.25 ▲	1.94	12,650	13,000	12,700	25,850	333,465,000
25/02/2022	12,900	0.25 ▲	1.94	12,650	13,000	12,700	25,850	333,465,000
24/02/2022	12,650	-0.55 ▼	-4.35	13,200	13,200	12,500	60,390	763,933,500
23/02/2022	13,200	0.25 ▲	1.89	12,950	13,400	13,000	47,680	629,376,000
22/02/2022	12,950	-0.40 ▼	-3.09	13,350	13,250	12,850	33,710	436,544,500
21/02/2022	13,350	0.50 ▲	3.75	12,850	13,500	12,700	67,880	906,198,000
20/02/2022	12,850	0.05 ▲	0.39	12,800	12,850	12,700	32,770	421,094,500
18/02/2022	12,850	0.05 ▲	0.39	12,800	12,850	12,700	32,770	421,094,500
17/02/2022	12,800	-0.05 ▼	-0.39	12,850	12,900	12,700	21,700	277,760,000
16/02/2022	12,850	0.05 ▲	0.39	12,800	12,900	12,650	27,350	351,447,500
15/02/2022	12,800	0.00 ■■	0.00	12,800	12,900	12,600	15,320	196,096,000
14/02/2022	12,800	0.25 ▲	1.95	12,550	13,400	12,600	48,710	623,488,000
11/02/2022	12,550	-0.10 ▼	-0.80	12,650	12,650	12,300	30,200	379,010,000
10/02/2022	12,650	0.00 ■■	0.00	12,650	12,950	12,500	33,610	425,166,500
09/02/2022	12,650	0.05 ▲	0.40	12,600	12,850	12,550	28,380	359,007,000
08/02/2022	12,600	0.25 ▲	1.98	12,350	12,750	12,400	29,160	367,416,000
07/02/2022	12,350	0.80 ▲	6.48	11,550	12,350	11,700	29,070	359,014,500
01/02/2022	11,550	0.10 ▲	0.87	11,450	11,600	11,300	33,560	387,618,000
31/01/2022	11,550	0.10 ▲	0.87	11,450	11,600	11,300	33,560	387,618,000
28/01/2022	11,550	0.10 ▲	0.87	11,450	11,600	11,300	33,560	387,618,000
27/01/2022	11,450	-0.25 ▼	-2.18	11,700	11,700	11,300	27,900	319,455,000
26/01/2022	11,700	-0.40 ▼	-3.42	12,100	12,200	11,650	27,320	319,644,000
25/01/2022	12,100	0.00 ■■	0.00	12,100	12,300	11,400	43,700	528,770,000
24/01/2022	12,100	-0.90 ▼	-7.44	13,000	12,900	12,100	50,830	615,043,000
21/01/2022	13,000	-0.05 ▼	-0.38	13,050	13,250	12,600	31,320	407,160,000
20/01/2022	12,900	0.25 ▲	1.94	12,650	12,950	12,300	26,750	345,075,000
19/01/2022	12,600	0.50 ▲	3.97	12,100	12,650	12,100	34,250	431,550,000
18/01/2022	12,200	-0.75 ▼	-6.15	12,950	12,700	12,150	52,260	637,572,000
17/01/2022	13,200	-0.70 ▼	-5.30	13,900	14,000	13,050	57,160	754,512,000
16/01/2022	13,900	-0.35 ▼	-2.52	14,250	14,200	13,500	70,570	980,923,000
14/01/2022	13,900	-0.35 ▼	-2.52	14,250	14,200	13,500	70,570	980,923,000
13/01/2022	14,250	-1.05 ▼	-7.37	15,300	15,500	14,250	182,970	2,607,322,500
12/01/2022	15,300	-0.40 ▼	-2.61	15,700	15,850	14,900	84,500	1,292,850,000
11/01/2022	15,700	-0.30 ▼	-1.91	16,000	16,300	15,600	113,160	1,776,612,000
10/01/2022	16,000	0.30 ▲	1.88	15,700	16,400	15,650	231,330	3,701,280,000
09/01/2022	15,700	0.00 ■■	0.00	15,700	15,950	15,600	69,250	1,087,225,000
07/01/2022	15,700	0.00 ■■	0.00	15,700	15,950	15,600	69,250	1,087,225,000
06/01/2022	15,700	0.00 ■■	0.00	15,800	16,000	15,550	100,020	1,570,314,000
05/01/2022	15,800	0.15 ▲	0.95	15,650	16,350	15,600	123,650	1,953,670,000
04/01/2022	15,650	0.05 ▲	0.32	15,600	15,900	15,600	70,770	1,107,550,500
03/01/2022	16,000	-0.90 ▼	-5.63	16,900	16,900	16,000	80,770	1,292,320,000
31/12/2021	15,600	-0.55 ▼	-3.53	16,150	16,150	15,600	70,140	1,094,184,000
30/12/2021	16,150	0.75 ▲	4.64	15,400	16,300	15,300	124,800	2,015,520,000
29/12/2021	15,400	-0.10 ▼	-0.65	15,500	15,500	15,200	93,750	1,443,750,000
23/12/2021	15,150	0.05 ▲	0.33	15,100	15,500	14,950	130,580	1,978,287,000
22/12/2021	15,150	0.05 ▲	0.33	15,100	15,500	14,950	130,580	1,978,287,000
21/12/2021	15,100	-0.20 ▼	-1.32	15,300	15,300	15,000	92,610	1,398,411,000
20/12/2021	15,300	0.05 ▲	0.33	15,300	15,650	15,250	69,300	1,060,290,000
17/12/2021	15,300	-0.10 ▼	-0.65	15,400	15,650	15,200	99,190	1,517,607,000
16/12/2021	15,400	-0.35 ▼	-2.27	15,750	16,000	15,200	76,590	1,179,486,000
15/12/2021	15,750	0.15 ▲	0.95	15,600	16,000	15,400	82,120	1,293,390,000
14/12/2021	15,600	0.25 ▲	1.60	15,350	15,800	15,200	98,980	1,544,088,000
13/12/2021	15,350	0.15 ▲	0.98	15,200	15,500	15,200	57,650	884,927,500
12/12/2021	15,200	-0.30 ▼	-1.97	15,500	15,500	15,050	67,690	1,028,888,000
10/12/2021	15,200	-0.30 ▼	-1.97	15,500	15,500	15,050	67,690	1,028,888,000
09/12/2021	15,500	0.45 ▲	2.90	15,050	15,550	15,050	60,670	940,385,000
08/12/2021	15,050	-0.15 ▼	-1.00	15,200	15,500	15,000	77,800	1,170,890,000
07/12/2021	15,200	0.30 ▲	1.97	14,900	15,300	14,800	71,690	1,089,688,000
06/12/2021	14,900	-1.10 ▼	-7.38	16,000	16,000	14,900	154,040	2,295,196,000
04/12/2021	16,000	-0.90 ▼	-5.63	16,900	16,900	16,000	80,770	1,292,320,000
03/12/2021	16,000	-0.90 ▼	-5.63	16,900	16,900	16,000	80,770	1,292,320,000
02/12/2021	16,900	0.15 ▲	0.89	16,750	17,200	16,300	83,500	1,411,150,000
01/12/2021	16,750	0.20 ▲	1.19	16,550	17,000	16,200	92,180	1,544,015,000
30/11/2021	16,550	0.20 ▲	1.21	16,350	17,400	16,350	138,530	2,292,671,500
29/11/2021	16,350	-0.95 ▼	-5.81	17,300	16,900	16,350	166,280	2,718,678,000
28/11/2021	17,300	-0.30 ▼	-1.73	17,600	18,000	17,100	116,930	2,022,889,000
26/11/2021	17,300	-0.30 ▼	-1.73	17,600	18,000	17,100	116,930	2,022,889,000
25/11/2021	17,600	-0.10 ▼	-0.57	17,600	17,750	17,200	111,610	1,964,336,000
24/11/2021	17,600	-0.20 ▼	-1.14	17,800	18,150	17,200	192,740	3,392,224,000
23/11/2021	17,800	0.20 ▲	1.12	17,600	17,800	16,600	136,870	2,436,286,000
22/11/2021	17,600	-1.30 ▼	-7.39	18,900	18,800	17,600	211,330	3,719,408,000
19/11/2021	18,900	0.95 ▲	5.03	17,950	19,200	16,850	411,260	7,772,814,000
18/11/2021	17,950	0.80 ▲	4.46	17,150	17,950	17,250	260,790	4,681,180,500
17/11/2021	17,150	-0.15 ▼	-0.87	17,300	17,500	17,100	114,510	1,963,846,500
16/11/2021	17,300	-0.60 ▼	-3.47	17,900	17,900	17,100	149,360	2,583,928,000
15/11/2021	17,900	0.80 ▲	4.47	17,100	18,200	17,100	278,630	4,987,477,000
14/11/2021	17,100	0.25 ▲	1.46	16,850	17,500	17,000	2,010	34,371,000
12/11/2021	17,100	0.25 ▲	1.46	16,850	17,500	17,000	195,620	3,345,102,000
11/11/2021	16,850	-0.60 ▼	-3.56	17,450	17,550	16,750	271,890	4,581,346,500
10/11/2021	17,450	0.25 ▲	1.43	17,200	17,900	17,000	183,390	3,200,155,500
09/11/2021	17,200	-0.55 ▼	-3.20	17,750	18,000	17,150	199,120	3,424,864,000
08/11/2021	17,750	0.90 ▲	5.07	16,850	18,000	16,850	354,930	6,300,007,500
07/11/2021	16,850	0.65 ▲	3.86	16,200	17,050	15,800	283,230	4,772,425,500
05/11/2021	16,850	0.65 ▲	3.86	16,200	17,050	15,800	283,230	4,772,425,500
04/11/2021	16,250	1.05 ▲	6.46	15,200	16,250	15,300	408,700	6,641,375,000
03/11/2021	16,250	1.05 ▲	6.46	15,200	16,250	15,300	408,700	6,641,375,000
02/11/2021	15,200	0.15 ▲	0.99	15,050	15,500	14,850	177,200	2,693,440,000
01/11/2021	15,050	-0.25 ▼	-1.66	15,300	15,350	15,000	131,300	1,976,065,000
31/10/2021	15,300	-0.20 ▼	-1.31	15,500	15,800	15,200	162,540	2,486,862,000
29/10/2021	15,300	-0.20 ▼	-1.31	15,500	15,800	15,200	162,540	2,486,862,000
28/10/2021	15,500	0.40 ▲	2.58	15,100	15,550	14,950	179,080	2,775,740,000
27/10/2021	15,100	-0.10 ▼	-0.66	15,200	15,550	14,900	106,950	1,614,945,000
26/10/2021	15,200	0.80 ▲	5.26	14,400	15,200	14,250	153,400	2,331,680,000
25/10/2021	14,400	-0.10 ▼	-0.69	14,500	14,650	14,400	79,240	1,141,056,000
23/10/2021	14,500	-0.15 ▼	-1.03	14,650	14,700	14,400	112,480	1,630,960,000
22/10/2021	14,500	-0.15 ▼	-1.03	14,650	14,700	14,400	112,480	1,630,960,000
21/10/2021	14,650	-0.05 ▼	-0.34	14,700	14,850	14,550	45,370	664,670,500
20/10/2021	14,700	-0.10 ▼	-0.68	14,800	14,950	14,500	67,970	999,159,000
19/10/2021	14,800	0.15 ▲	1.01	14,650	15,150	14,400	78,520	1,162,096,000
18/10/2021	14,650	-0.50 ▼	-3.41	15,150	15,400	14,500	150,220	2,200,723,000
16/10/2021	15,150	-0.25 ▼	-1.65	15,400	15,550	15,100	97,240	1,473,186,000
15/10/2021	15,150	-0.25 ▼	-1.65	15,400	15,550	15,100	97,240	1,473,186,000
14/10/2021	15,400	0.25 ▲	1.62	15,150	15,400	15,000	97,290	1,498,266,000
13/10/2021	15,150	-0.05 ▼	-0.33	15,200	15,300	15,000	53,390	808,858,500
12/10/2021	15,200	-0.40 ▼	-2.63	15,600	15,600	15,100	129,460	1,967,792,000
11/10/2021	15,600	0.10 ▲	0.64	15,500	16,100	15,500	106,910	1,667,796,000
08/10/2021	15,500	-0.35 ▼	-2.26	15,850	16,000	15,350	91,760	1,422,280,000
07/10/2021	15,850	0.55 ▲	3.47	15,300	16,150	15,500	150,060	2,378,451,000
06/10/2021	15,300	0.05 ▲	0.33	15,300	15,400	15,150	82,430	1,261,179,000
05/10/2021	15,300	-0.05 ▼	-0.33	15,300	15,800	15,200	109,580	1,676,574,000
04/10/2021	15,300	0.05 ▲	0.33	15,300	15,500	15,000	101,390	1,551,267,000
01/10/2021	15,300	0.70 ▲	4.58	14,600	15,400	14,800	150,210	2,298,213,000
30/09/2021	14,600	0.05 ▲	0.34	14,600	14,850	14,400	47,360	691,456,000
29/09/2021	14,600	-0.05 ▼	-0.34	14,600	14,900	14,150	63,610	928,706,000
28/09/2021	14,600	0.45 ▲	3.08	14,150	14,600	13,550	104,720	1,528,912,000
27/09/2021	14,150	-0.75 ▼	-5.30	14,900	15,350	14,150	134,240	1,899,496,000
26/09/2021	14,900	-0.50 ▼	-3.36	15,400	15,500	14,600	118,010	1,758,349,000
24/09/2021	14,900	-0.50 ▼	-3.36	15,400	15,500	14,600	118,010	1,758,349,000
23/09/2021	15,400	-0.65 ▼	-4.22	16,050	17,100	15,350	270,090	4,159,386,000
22/09/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,300	196,370	3,151,738,500
21/09/2021	15,000	0.15 ▲	1.00	14,850	15,000	14,000	119,920	1,798,800,000
20/09/2021	14,850	0.20 ▲	1.35	14,650	15,450	14,700	176,790	2,625,331,500
17/09/2021	14,650	0.60 ▲	4.10	14,050	14,800	14,000	207,710	3,042,951,500
16/09/2021	14,050	0.05 ▲	0.36	14,000	14,550	13,950	88,930	1,249,466,500
15/09/2021	14,000	0.30 ▲	2.14	13,700	14,250	13,750	89,610	1,254,540,000
14/09/2021	13,700	0.25 ▲	1.82	13,450	13,900	13,300	121,870	1,669,619,000
13/09/2021	13,450	-0.55 ▼	-4.09	14,000	13,850	13,450	135,280	1,819,516,000
11/09/2021	14,000	-0.35 ▼	-2.50	14,350	14,350	13,950	107,490	1,504,860,000
10/09/2021	14,000	-0.35 ▼	-2.50	14,350	14,350	13,950	107,490	1,504,860,000
09/09/2021	14,350	0.55 ▲	3.83	13,800	14,350	13,600	92,360	1,325,366,000
08/09/2021	13,800	-0.05 ▼	-0.36	13,850	14,100	13,300	113,630	1,568,094,000
07/09/2021	13,850	-0.80 ▼	-5.78	14,650	14,600	13,650	286,470	3,967,609,500
06/09/2021	14,650	0.15 ▲	1.02	14,500	15,100	14,500	126,680	1,855,862,000
05/09/2021	10,000	-0.25 ▼	-2.50	10,250	10,450	9,940	30,580	305,800,000
03/09/2021	10,000	-0.25 ▼	-2.50	10,250	10,450	9,940	42,590	425,900,000
01/09/2021	14,500	0.20 ▲	1.38	14,300	14,850	14,100	181,140	2,626,530,000
31/08/2021	14,300	0.75 ▲	5.24	13,550	14,450	13,500	324,970	4,647,071,000
30/08/2021	13,550	0.05 ▲	0.37	13,500	14,000	13,550	152,850	2,071,117,500
27/08/2021	13,500	0.30 ▲	2.22	13,200	13,850	12,750	134,350	1,813,725,000
26/08/2021	13,200	0.85 ▲	6.44	12,350	13,200	12,550	183,810	2,426,292,000
25/08/2021	12,350	-0.25 ▼	-2.02	12,600	12,600	11,950	147,840	1,825,824,000
24/08/2021	12,600	-0.90 ▼	-7.14	13,500	13,300	12,600	221,840	2,795,184,000
23/08/2021	13,500	0.25 ▲	1.85	13,250	13,700	13,200	198,280	2,676,780,000
20/08/2021	13,250	0.20 ▲	1.51	13,050	13,900	12,850	387,730	5,137,422,500
19/08/2021	13,050	0.85 ▲	6.51	12,200	13,050	12,100	255,610	3,335,710,500
18/08/2021	12,200	-0.05 ▼	-0.41	12,250	12,450	12,100	112,710	1,375,062,000
17/08/2021	12,250	0.15 ▲	1.22	12,100	12,500	11,900	176,290	2,159,552,500
16/08/2021	12,100	0.75 ▲	6.20	11,350	12,100	11,600	283,350	3,428,535,000
13/08/2021	11,350	-0.25 ▼	-2.20	11,600	11,600	11,050	69,830	792,570,500
12/08/2021	11,600	0.50 ▲	4.31	11,100	11,850	11,450	240,940	2,794,904,000
11/08/2021	11,100	0.70 ▲	6.31	10,400	11,100	11,000	72,920	809,412,000
10/08/2021	10,400	-0.10 ▼	-0.96	10,500	10,600	10,350	52,940	550,576,000
09/08/2021	10,500	0.30 ▲	2.86	10,200	10,600	10,100	61,750	648,375,000
06/08/2021	10,200	0.20 ▲	1.96	10,000	10,400	10,150	74,490	759,798,000
05/08/2021	10,000	-0.01 ▼	-0.10	10,000	10,000	9,800	30,580	305,800,000
04/08/2021	10,000	-0.05 ▼	-0.50	10,000	10,200	9,850	42,340	423,400,000
03/08/2021	10,000	-0.25 ▼	-2.50	10,250	10,450	9,940	42,590	425,900,000
02/08/2021	10,250	0.63 ▲	6.15	9,620	10,250	9,410	106,660	1,093,265,000
30/07/2021	9,620	0.13 ▲	1.35	9,490	9,700	9,450	31,870	306,589,400
29/07/2021	9,490	-0.03 ▼	-0.32	9,520	9,650	9,450	24,480	232,315,200
28/07/2021	9,520	-0.08 ▼	-0.84	9,600	9,650	9,490	14,670	139,658,400
27/07/2021	9,600	0.20 ▲	2.08	9,400	9,790	9,500	34,980	335,808,000
26/07/2021	9,400	-0.10 ▼	-1.06	9,500	9,510	9,200	32,250	303,150,000
23/07/2021	9,500	-0.30 ▼	-3.16	9,800	9,760	9,490	25,640	243,580,000
21/07/2021	9,390	0.33 ▲	3.51	9,060	9,250	8,810	16,180	151,930,200
20/07/2021	9,250	0.19 ▲	2.05	9,060	9,250	8,810	25,580	236,615,000
19/07/2021	9,060	-0.68 ▼	-7.51	9,740	9,670	9,060	54,270	491,686,200
17/07/2021	9,740	-0.06 ▼	-0.62	9,800	9,880	9,610	20,380	198,501,200
16/07/2021	9,740	-0.06 ▼	-0.62	9,800	9,880	9,610	20,380	198,501,200
15/07/2021	9,800	0.30 ▲	3.06	9,500	9,800	9,400	21,110	206,878,000
14/07/2021	9,500	-0.29 ▼	-3.05	9,790	9,970	9,200	25,330	240,635,000
13/07/2021	9,790	0.61 ▲	6.23	9,180	9,790	9,200	31,780	311,126,200
12/07/2021	9,180	-0.67 ▼	-7.30	9,850	9,730	9,170	77,590	712,276,200
09/07/2021	9,850	-0.35 ▼	-3.55	10,200	10,200	9,850	48,020	472,997,000
08/07/2021	10,200	-0.10 ▼	-0.98	10,300	10,350	10,100	31,910	325,482,000
07/07/2021	10,300	-0.35 ▼	-3.40	10,650	10,600	10,000	56,910	586,173,000
06/07/2021	10,650	-0.75 ▼	-7.04	11,400	11,500	10,650	58,940	627,711,000
05/07/2021	11,400	-0.25 ▼	-2.19	11,650	11,600	11,150	46,290	527,706,000
02/07/2021	11,650	-0.10 ▼	-0.86	11,650	12,000	11,500	74,370	866,410,500
01/07/2021	11,650	0.50 ▲	4.29	11,150	11,700	11,050	104,390	1,216,143,500
30/06/2021	11,150	-0.25 ▼	-2.24	11,400	11,550	11,100	36,950	411,992,500
29/06/2021	11,400	-0.20 ▼	-1.75	11,600	11,800	11,400	48,840	556,776,000
28/06/2021	11,600	0.35 ▲	3.02	11,250	11,750	10,900	88,000	1,020,800,000
25/06/2021	11,250	0.05 ▲	0.44	11,250	11,500	11,100	81,310	914,737,500
24/06/2021	11,250	-0.35 ▼	-3.11	11,600	11,700	11,100	59,230	666,337,500
23/06/2021	11,600	-0.70 ▼	-6.03	12,300	12,400	11,500	98,040	1,137,264,000
22/06/2021	12,300	0.15 ▲	1.22	12,150	12,400	11,800	189,450	2,330,235,000
21/06/2021	12,150	0.30 ▲	2.47	12,650	12,650	12,000	194,780	2,366,577,000
18/06/2021	12,650	0.80 ▲	6.32	11,850	12,650	12,500	142,990	1,808,823,500
17/06/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,400	176,330	2,089,510,500
16/06/2021	11,100	0.70 ▲	6.31	10,400	11,100	10,800	129,310	1,435,341,000
15/06/2021	10,300	-0.15 ▼	-1.46	10,450	10,500	10,300	18,950	195,185,000
14/06/2021	10,450	-0.15 ▼	-1.44	10,600	10,700	10,400	42,970	449,036,500
11/06/2021	10,600	0.30 ▲	2.83	10,300	10,700	10,400	101,870	1,079,822,000
10/06/2021	10,300	0.20 ▲	1.94	10,100	10,300	9,900	54,820	564,646,000
09/06/2021	10,100	0.10 ▲	0.99	10,000	10,250	9,820	41,340	417,534,000
08/06/2021	10,000	0.07 ▲	0.70	9,930	10,400	10,000	100,310	1,003,100,000
07/06/2021	9,930	-0.27 ▼	-2.72	10,200	10,200	9,800	42,090	417,953,700
04/06/2021	10,200	-0.10 ▼	-0.98	10,300	10,550	10,200	63,840	651,168,000
03/06/2021	10,300	0.65 ▲	6.31	9,650	10,300	9,710	83,410	859,123,000
02/06/2021	9,650	0.17 ▲	1.76	9,480	9,700	9,420	38,690	373,358,500
01/06/2021	9,480	-0.12 ▼	-1.27	9,600	9,790	9,400	46,060	436,648,800
31/05/2021	9,600	-3.25 ▼	-33.85	9,790	10,000	9,400	61,600	591,360,000
28/05/2021	9,790	0.25 ▲	2.55	9,540	9,990	9,500	41,120	402,564,800
27/05/2021	9,540	-0.41 ▼	-4.30	9,950	9,950	9,540	39,800	379,692,000
26/05/2021	9,950	-0.25 ▼	-2.51	10,200	10,200	9,900	71,230	708,738,500
25/05/2021	10,200	-0.10 ▼	-0.98	10,300	10,300	10,000	55,080	561,816,000
24/05/2021	10,300	-0.10 ▼	-0.97	10,400	10,650	10,200	30,110	310,133,000
23/05/2021	10,400	0.30 ▲	2.88	10,100	10,700	9,600	58,210	605,384,000
21/05/2021	10,400	0.30 ▲	2.88	10,100	10,700	9,600	58,210	605,384,000
20/05/2021	10,100	-0.75 ▼	-7.43	10,850	10,900	10,100	129,760	1,310,576,000
19/05/2021	10,850	-0.45 ▼	-4.15	11,300	11,300	10,800	38,430	416,965,500
18/05/2021	11,300	0.10 ▲	0.88	11,200	11,300	10,900	44,710	505,223,000
17/05/2021	11,200	-0.40 ▼	-3.57	11,600	11,300	11,050	36,940	413,728,000
16/05/2021	11,600	-0.40 ▼	-3.45	12,000	12,000	11,450	35,430	410,988,000
14/05/2021	11,600	-0.40 ▼	-3.45	12,000	12,000	11,450	35,430	410,988,000
13/05/2021	12,000	-0.35 ▼	-2.92	12,350	12,350	11,900	44,420	533,040,000
12/05/2021	12,350	0.60 ▲	4.86	11,750	12,500	11,800	65,800	812,630,000
11/05/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,000	69,620	818,035,000
10/05/2021	11,000	-0.40 ▼	-3.64	11,400	11,200	10,800	60,500	665,500,000
09/05/2021	11,400	-0.25 ▼	-2.19	11,650	11,650	11,100	30,320	345,648,000
07/05/2021	11,400	-0.25 ▼	-2.19	11,650	11,650	11,100	30,320	345,648,000
06/05/2021	11,650	-0.05 ▼	-0.43	11,700	11,800	11,600	25,460	296,609,000
05/05/2021	11,700	0.25 ▲	2.14	11,450	11,800	11,350	35,520	415,584,000
04/05/2021	11,450	-0.35 ▼	-3.06	11,800	11,750	11,200	32,410	371,094,500
03/05/2021	13,900	0.90 ▲	6.47	13,000	13,900	12,100	1,640	22,796,000
30/04/2021	11,800	-0.10 ▼	-0.85	11,900	11,950	11,750	22,090	260,662,000
29/04/2021	11,800	-0.10 ▼	-0.85	11,900	11,950	11,750	22,090	260,662,000
28/04/2021	11,900	0.70 ▲	5.88	11,200	11,950	11,250	55,720	663,068,000
27/04/2021	11,200	-0.30 ▼	-2.68	11,500	11,500	11,000	32,880	368,256,000
26/04/2021	11,500	-0.80 ▼	-6.96	12,300	12,100	11,450	81,440	936,560,000
23/04/2021	12,300	0.20 ▲	1.63	12,100	12,300	11,500	44,000	541,200,000
22/04/2021	12,100	-0.60 ▼	-4.96	12,700	12,600	12,100	28,620	346,302,000
21/04/2021	12,700	-0.20 ▼	-1.57	12,900	13,200	12,150	44,700	567,690,000
20/04/2021	12,700	-0.20 ▼	-1.57	12,900	13,200	12,150	44,700	567,690,000
19/04/2021	12,900	0.75 ▲	5.81	12,150	12,950	12,150	51,580	665,382,000
16/04/2021	12,150	-0.40 ▼	-3.29	12,550	12,550	11,900	53,840	654,156,000
15/04/2021	12,550	-0.05 ▼	-0.40	12,600	12,800	12,500	30,380	381,269,000
14/04/2021	12,600	-0.05 ▼	-0.40	12,600	12,600	12,300	58,360	735,336,000
13/04/2021	12,600	-0.40 ▼	-3.17	13,000	13,000	12,500	109,390	1,378,314,000
12/04/2021	13,000	0.10 ▲	0.77	13,400	13,400	12,950	104,340	1,356,420,000
09/04/2021	13,400	0.05 ▲	0.37	13,400	13,550	13,400	57,460	769,964,000
08/04/2021	13,400	0.30 ▲	2.24	13,100	13,500	13,150	80,270	1,075,618,000
07/04/2021	13,100	0.25 ▲	1.91	12,850	13,150	12,800	77,980	1,021,538,000
06/04/2021	12,850	-0.05 ▼	-0.39	12,850	13,000	12,800	46,190	593,541,500
05/04/2021	12,850	-0.15 ▼	-1.17	13,000	13,100	12,800	47,340	608,319,000
02/04/2021	13,000	-0.05 ▼	-0.38	13,000	13,200	12,900	72,660	944,580,000
01/04/2021	13,000	0.05 ▲	0.38	12,950	13,000	12,800	30,100	391,300,000
31/03/2021	12,950	0.10 ▲	0.77	12,850	13,000	12,800	46,150	597,642,500
30/03/2021	12,850	-0.25 ▼	-1.95	13,100	13,100	12,800	56,860	730,651,000
29/03/2021	13,100	0.40 ▲	3.05	12,700	13,200	12,750	36,730	481,163,000
26/03/2021	12,700	-0.35 ▼	-2.76	13,050	13,000	12,150	59,420	754,634,000
25/03/2021	13,050	0.05 ▲	0.38	13,000	13,300	12,800	51,390	670,639,500
24/03/2021	13,000	-0.55 ▼	-4.23	13,550	13,500	12,900	73,330	953,290,000
23/03/2021	13,550	-0.25 ▼	-1.85	13,800	13,900	13,200	65,460	886,983,000
22/03/2021	13,800	0.25 ▲	1.81	13,550	14,050	13,500	98,420	1,358,196,000
19/03/2021	13,550	-0.25 ▼	-1.85	13,800	13,750	13,300	76,570	1,037,523,500
18/03/2021	13,800	-0.05 ▼	-0.36	13,800	13,900	13,550	68,450	944,610,000
17/03/2021	13,800	-0.20 ▼	-1.45	14,050	14,050	13,700	91,270	1,259,526,000
16/03/2021	14,050	-0.25 ▼	-1.78	14,300	14,200	13,750	75,590	1,062,039,500
15/03/2021	14,300	0.55 ▲	3.85	13,750	14,500	13,750	185,040	2,646,072,000
12/03/2021	13,750	0.85 ▲	6.18	12,900	13,800	12,900	168,610	2,318,387,500
11/03/2021	12,900	-0.25 ▼	-1.94	13,150	13,150	12,650	110,270	1,422,483,000
10/03/2021	13,150	-0.05 ▼	-0.38	13,200	13,350	13,000	43,160	567,554,000
09/03/2021	13,200	0.30 ▲	2.27	12,900	13,450	12,550	66,150	873,180,000
08/03/2021	12,900	-0.20 ▼	-1.55	13,100	13,400	12,850	103,120	1,330,248,000
05/03/2021	13,100	0.05 ▲	0.38	13,050	13,500	12,550	105,050	1,376,155,000
04/03/2021	13,050	-0.95 ▼	-7.28	14,000	14,000	13,050	204,600	2,670,030,000
03/03/2021	14,000	0.60 ▲	4.29	13,400	14,300	13,500	172,800	2,419,200,000
02/03/2021	13,400	0.85 ▲	6.34	12,550	13,400	12,700	194,790	2,610,186,000
01/03/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,700	165,440	2,076,272,000
26/02/2021	11,750	-0.15 ▼	-1.28	11,900	11,800	11,300	54,350	638,612,500
25/02/2021	11,900	-0.15 ▼	-1.26	12,050	12,200	11,600	78,950	939,505,000
24/02/2021	12,050	0.10 ▲	0.83	11,950	12,350	11,850	121,910	1,469,015,500
23/02/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,300	121,080	1,446,906,000
22/02/2021	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	169,190	1,894,928,000
19/02/2021	12,000	-0.20 ▼	-1.67	12,200	12,400	11,900	78,060	936,720,000
18/02/2021	12,200	0.40 ▲	3.28	11,800	12,500	11,900	140,370	1,712,514,000
17/02/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,450	97,610	1,151,798,000
10/02/2021	11,050	0.25 ▲	2.26	10,800	11,100	10,800	130,240	1,439,152,000
09/02/2021	11,050	0.25 ▲	2.26	10,800	11,100	10,800	130,240	1,439,152,000
08/02/2021	10,800	0.60 ▲	5.56	10,200	10,900	10,200	147,740	1,595,592,000
05/02/2021	10,200	0.63 ▲	6.18	9,570	10,200	9,450	85,840	875,568,000
05/01/2021	8,610	0.56 ▲	6.50	8,050	8,610	8,150	49,740	428,261,400
04/01/2021	8,050	0.19 ▲	2.36	7,860	8,100	7,860	25,800	207,690,000
01/01/2021	7,860	-0.02 ▼	-0.25	7,860	7,890	7,800	138,310	1,087,116,600
31/12/2020	7,860	-0.02 ▼	-0.25	7,860	7,890	7,800	138,310	1,087,116,600
30/12/2020	7,860	-0.09 ▼	-1.15	7,950	7,950	7,850	286,970	2,255,584,200
29/12/2020	7,950	0.00 ■■	0.00	8,000	8,090	7,910	18,347	145,858,650
28/12/2020	8,000	0.10 ▲	1.25	7,910	8,250	7,910	32,887	263,096,000
27/12/2020	7,910	0.00 ■■	0.00	7,950	8,000	7,820	27,962	221,179,420
25/12/2020	7,910	0.00 ■■	0.00	7,950	8,000	7,820	27,962	221,179,420
24/12/2020	7,950	-0.20 ▼	-2.52	8,200	8,200	7,730	20,429	162,410,550
23/12/2020	8,200	0.00 ■■	0.00	8,220	8,530	8,100	47,274	387,646,800
22/12/2020	8,220	0.50 ▲	6.08	7,700	8,220	7,700	78,325	643,831,500
21/12/2020	7,700	-0.10 ▼	-1.30	7,790	7,820	7,660	43,767	337,005,900
20/12/2020	7,790	0.10 ▲	1.28	7,700	7,800	7,700	31,294	243,780,260
18/12/2020	7,790	0.10 ▲	1.28	7,700	7,800	7,700	31,294	243,780,260
17/12/2020	7,700	-0.10 ▼	-1.30	7,850	7,740	7,680	44,377	341,702,900
16/12/2020	7,850	-0.10 ▼	-1.27	7,900	7,900	7,810	23,749	186,429,650
15/12/2020	7,900	-0.10 ▼	-1.27	8,000	8,000	7,850	18,673	147,516,700
14/12/2020	8,000	0.10 ▲	1.25	7,870	8,000	7,690	51,505	412,040,000
13/12/2020	7,870	-0.20 ▼	-2.54	8,030	7,950	7,780	41,999	330,532,130
11/12/2020	7,870	-0.20 ▼	-2.54	8,030	7,950	7,780	41,999	330,532,130
10/12/2020	8,030	-0.20 ▼	-2.49	8,230	8,240	8,000	25,190	202,275,700
09/12/2020	8,230	0.00 ■■	0.00	8,230	8,460	8,230	31,923	262,726,290
08/12/2020	8,230	0.40 ▲	4.86	7,800	8,300	7,750	101,211	832,966,530
07/12/2020	7,800	0.20 ▲	2.56	7,640	7,890	7,640	32,646	254,638,800
04/12/2020	7,680	-0.05 ▼	-0.65	7,730	7,750	7,650	82,840	636,211,200
03/12/2020	7,730	0.10 ▲	1.29	7,680	7,830	7,650	27,472	212,358,560
02/12/2020	7,680	0.00 ■■	0.00	7,670	7,930	7,670	50,799	390,136,320
01/12/2020	7,670	-0.20 ▼	-2.61	7,820	7,750	7,450	36,993	283,736,310
30/11/2020	7,890	0.18 ▲	2.28	7,710	7,940	7,730	357,130	2,817,755,700
27/11/2020	7,890	0.18 ▲	2.28	7,710	7,940	7,730	357,130	2,817,755,700
26/11/2020	7,710	-0.53 ▼	-6.87	8,240	8,240	7,670	618,250	4,766,707,500
25/11/2020	8,240	0.36 ▲	4.37	7,880	8,360	7,890	385,350	3,175,284,000
24/11/2020	7,880	0.13 ▲	1.65	7,750	7,880	7,600	429,830	3,387,060,400
23/11/2020	7,750	0.05 ▲	0.65	7,700	7,800	7,520	358,100	2,775,275,000
20/11/2020	7,700	-0.20 ▼	-2.60	7,860	7,800	7,660	36,678	282,420,600
19/11/2020	7,860	0.20 ▲	2.54	7,670	8,000	7,670	41,387	325,301,820
18/11/2020	7,670	0.50 ▲	6.52	7,170	7,670	7,210	598,010	4,586,736,700
17/11/2020	7,170	0.50 ▲	6.97	6,710	7,170	6,730	97,966	702,416,220
16/11/2020	6,710	-0.10 ▼	-1.49	6,780	6,900	6,710	8,406	56,404,260
13/11/2020	6,780	0.00 ■■	0.00	6,730	6,840	6,660	15,051	102,045,780
12/11/2020	6,730	0.00 ■■	0.00	6,750	6,750	6,680	5,375	36,173,750
11/11/2020	6,750	0.00 ■■	0.00	6,770	6,940	6,700	6,237	42,099,750
10/11/2020	6,770	0.20 ▲	2.95	6,550	6,900	6,550	24,221	163,976,170
09/11/2020	6,550	-0.10 ▼	-1.53	6,610	6,610	6,500	12,500	81,875,000
06/11/2020	6,610	-0.20 ▼	-3.03	6,800	6,800	6,450	4,564	30,168,040
05/11/2020	6,800	0.10 ▲	1.47	6,710	6,990	6,710	17,611	119,754,800
04/11/2020	6,710	0.40 ▲	5.96	6,280	6,710	6,360	32,444	217,699,240
03/11/2020	6,280	0.20 ▲	3.18	6,100	6,300	6,000	8,763	55,031,640
02/11/2020	6,100	0.10 ▲	1.64	6,000	6,190	5,950	1,274	7,771,400
01/11/2020	6,000	-0.10 ▼	-1.67	6,130	6,130	5,710	4,514	27,084,000
30/10/2020	6,000	-0.10 ▼	-1.67	6,130	6,130	5,710	4,514	27,084,000
29/10/2020	6,130	0.00 ■■	0.00	6,140	6,140	6,030	5,921	36,295,730
28/10/2020	6,140	-0.10 ▼	-1.63	6,200	6,200	6,100	6,072	37,282,080
27/10/2020	6,200	0.00 ■■	0.00	6,200	6,420	6,200	2,325	14,415,000
26/10/2020	6,200	-0.10 ▼	-1.61	6,350	6,350	6,200	5,170	32,054,000
25/10/2020	6,350	0.10 ▲	1.57	6,250	6,490	6,250	3,698	23,482,300
23/10/2020	6,350	0.10 ▲	1.57	6,250	6,490	6,250	3,698	23,482,300
22/10/2020	6,250	-0.10 ▼	-1.60	6,380	6,380	6,130	2,149	13,431,250
21/10/2020	6,380	0.10 ▲	1.57	6,300	6,440	6,290	7,583	48,379,540
20/10/2020	6,300	0.00 ■■	0.00	6,300	6,480	6,250	3,814	24,028,200
19/10/2020	6,300	-0.20 ▼	-3.17	6,450	6,590	6,010	14,507	91,394,100
16/10/2020	6,450	-0.10 ▼	-1.55	6,600	6,510	6,450	12,203	78,709,350
15/10/2020	6,600	-0.02 ▼	-0.30	6,620	6,720	6,490	44,910	296,406,000
14/10/2020	6,620	0.00 ■■	0.00	6,600	6,740	6,520	9,337	61,810,940
13/10/2020	6,600	0.10 ▲	1.52	6,500	6,670	6,310	12,176	80,361,600
12/10/2020	6,500	-0.30 ▼	-4.62	6,770	6,800	6,500	9,789	63,628,500
10/10/2020	6,770	0.10 ▲	1.48	6,710	6,850	6,710	3,970	26,876,900
09/10/2020	6,770	0.10 ▲	1.48	6,710	6,850	6,710	3,970	26,876,900
08/10/2020	6,710	-0.20 ▼	-2.98	6,860	6,900	6,710	8,320	55,827,200
07/10/2020	6,860	-0.10 ▼	-1.46	6,970	6,990	6,850	10,218	70,095,480
06/10/2020	6,970	0.00 ■■	0.00	6,980	7,050	6,830	10,485	73,080,450
05/10/2020	6,980	0.40 ▲	5.73	6,540	6,980	6,540	29,385	205,107,300
02/10/2020	6,540	-0.10 ▼	-1.53	6,630	6,650	6,300	14,746	96,438,840
01/10/2020	6,630	0.10 ▲	1.51	6,480	6,680	6,430	12,787	84,777,810
30/09/2020	6,480	0.10 ▲	1.54	6,350	6,600	6,360	9,980	64,670,400
29/09/2020	6,350	-0.30 ▼	-4.72	6,630	6,940	6,350	20,303	128,924,050
28/09/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,210	21,819	144,659,970
27/09/2020	6,200	0.30 ▲	4.84	5,930	6,200	5,930	13,742	85,200,400
25/09/2020	6,200	0.30 ▲	4.84	5,930	6,200	5,930	13,742	85,200,400
24/09/2020	5,930	-0.10 ▼	-1.69	6,050	6,050	5,810	15,109	89,596,370
23/09/2020	6,050	0.00 ■■	0.00	6,060	6,080	6,000	11,201	67,766,050
22/09/2020	6,060	-0.10 ▼	-1.65	6,110	6,120	6,000	29,166	176,745,960
21/09/2020	6,110	-0.10 ▼	-1.64	6,240	6,290	6,100	10,862	66,366,820
18/09/2020	6,240	0.40 ▲	6.41	5,850	6,240	5,900	30,059	187,568,160
17/09/2020	5,850	0.40 ▲	6.84	5,470	0	0	63,847	373,504,950
16/09/2020	5,470	0.00 ■■	0.00	5,430	5,470	5,330	5,557	30,396,790
15/09/2020	5,430	0.00 ■■	0.00	5,470	5,510	5,400	8,975	48,734,250
14/09/2020	5,470	0.10 ▲	1.83	5,350	5,520	5,400	11,857	64,857,790
12/09/2020	5,350	0.10 ▲	1.87	5,200	5,400	5,220	15,483	82,834,050
11/09/2020	5,350	0.10 ▲	1.87	5,200	5,400	5,220	15,483	82,834,050
10/09/2020	5,200	0.00 ■■	0.00	5,190	5,200	5,160	3,917	20,368,400
09/09/2020	5,190	0.10 ▲	1.93	5,090	5,190	5,090	55,530	288,200,700
08/09/2020	5,090	0.00 ■■	0.00	5,060	5,200	5,050	4,656	23,699,040
07/09/2020	5,060	0.00 ■■	0.00	5,020	5,100	5,040	6,202	31,382,120
05/09/2020	5,020	-0.20 ▼	-3.98	5,190	5,190	5,020	3,255	16,340,100
04/09/2020	5,020	-0.20 ▼	-3.98	5,190	5,190	5,020	3,255	16,340,100
03/09/2020	5,190	0.00 ■■	0.00	5,190	5,190	5,150	1,987	10,312,530
01/09/2020	5,190	0.00 ■■	0.00	5,200	5,300	5,160	1,325	6,876,750
31/08/2020	5,200	0.00 ■■	0.00	5,230	5,230	5,170	7,966	41,423,200
28/08/2020	5,230	0.00 ■■	0.00	5,230	5,300	5,190	4,483	23,446,090
27/08/2020	5,230	0.10 ▲	1.91	5,150	5,250	5,130	5,614	29,361,220
26/08/2020	5,150	-0.10 ▼	-1.94	5,300	5,290	5,150	4,910	25,286,500
25/08/2020	5,300	0.10 ▲	1.89	5,150	5,340	5,150	17,288	91,626,400
24/08/2020	5,150	0.00 ■■	0.00	5,180	5,180	5,050	8,055	41,483,250
21/08/2020	5,180	0.20 ▲	3.86	5,010	5,200	5,000	8,418	43,605,240
20/08/2020	5,010	0.20 ▲	3.99	4,830	5,100	4,870	16,815	84,243,150
19/08/2020	4,830	0.00 ■■	0.00	4,830	4,880	4,800	5,652	27,299,160
18/08/2020	4,830	0.00 ■■	0.00	4,830	4,840	4,820	3,242	15,658,860
17/08/2020	4,830	0.00 ■■	0.00	4,820	4,860	4,750	1,511	7,298,130
14/08/2020	4,820	0.00 ■■	0.00	4,800	4,900	4,800	1,235	5,952,700
13/08/2020	4,800	0.00 ■■	0.00	4,800	4,900	4,730	575	2,760,000
12/08/2020	4,800	0.00 ■■	0.00	4,850	4,850	4,640	1,777	8,529,600
11/08/2020	4,850	0.00 ■■	0.00	4,870	4,900	4,760	2,687	13,031,950
10/08/2020	4,870	0.00 ■■	0.00	4,850	4,900	4,710	1,471	7,163,770
07/08/2020	4,850	0.10 ▲	2.06	4,790	4,900	4,750	878	4,258,300
06/08/2020	4,790	0.00 ■■	0.00	4,820	4,880	4,750	1,071	5,130,090
05/08/2020	4,820	0.00 ■■	0.00	4,820	5,000	4,650	1,330	6,410,600
04/08/2020	4,820	0.00 ■■	0.00	4,840	5,100	4,610	3,737	18,012,340
03/08/2020	4,840	0.10 ▲	2.07	4,700	4,990	4,700	2,080	10,067,200
31/07/2020	4,700	0.10 ▲	2.13	4,580	4,700	4,420	410	1,927,000
30/07/2020	4,580	0.00 ■■	0.00	4,570	4,790	4,580	659	3,018,220
29/07/2020	4,570	-0.30 ▼	-6.56	4,900	4,840	4,560	4,254	19,440,780
28/07/2020	4,900	0.20 ▲	4.08	4,750	4,900	4,740	941	4,610,900
27/07/2020	4,750	-0.10 ▼	-2.11	4,840	4,840	4,620	3,256	15,466,000
26/07/2020	4,840	0.00 ■■	0.00	4,890	5,000	4,840	1,165	5,638,600
24/07/2020	4,840	0.00 ■■	0.00	4,890	5,000	4,840	1,165	5,638,600
23/07/2020	4,890	-0.20 ▼	-4.09	5,100	5,150	4,820	2,170	10,611,300
22/07/2020	5,100	0.00 ■■	0.00	5,100	5,200	5,050	522	2,662,200
21/07/2020	5,100	0.10 ▲	1.96	5,040	5,150	5,040	1,016	5,181,600
20/07/2020	5,040	0.00 ■■	0.00	5,020	5,100	4,970	1,277	6,436,080
17/07/2020	5,020	-0.10 ▼	-1.99	5,100	5,110	5,000	1,277	6,410,540
16/07/2020	5,100	0.00 ■■	0.00	5,140	5,140	5,040	1,139	5,808,900
15/07/2020	5,140	0.00 ■■	0.00	5,150	5,150	5,000	1,029	5,289,060
14/07/2020	5,150	0.00 ■■	0.00	5,170	5,180	4,900	664	3,419,600
13/07/2020	5,170	0.00 ■■	0.00	5,200	5,300	5,050	1,816	9,388,720
10/07/2020	5,200	0.00 ■■	0.00	5,190	5,240	4,870	2,596	13,499,200
09/07/2020	5,190	-0.10 ▼	-1.93	5,250	5,250	5,010	1,105	5,734,950
08/07/2020	5,250	0.00 ■■	0.00	5,270	5,280	5,060	265	1,391,250
07/07/2020	4,990	0.00 ■■	0.00	4,980	5,320	4,990	14,181	70,763,190
06/07/2020	4,980	0.00 ■■	0.00	4,970	4,990	4,830	1,381	6,877,380
04/07/2020	4,970	0.00 ■■	0.00	4,980	4,980	4,860	1,780	8,846,600
03/07/2020	4,970	0.00 ■■	0.00	4,980	4,980	4,860	1,780	8,846,600
02/07/2020	4,980	0.00 ■■	0.00	4,980	5,040	4,820	2,198	10,946,040
01/07/2020	4,980	0.10 ▲	2.01	4,900	5,010	4,810	5,950	29,631,000
30/06/2020	4,900	0.00 ■■	0.00	4,900	5,060	4,860	1,753	8,589,700
29/06/2020	4,900	0.10 ▲	2.04	4,850	5,060	4,850	4,545	22,270,500
26/06/2020	4,850	-0.06 ▼	-1.24	4,910	4,980	4,820	25,000	121,250,000
25/06/2020	4,910	-0.10 ▼	-2.04	4,990	5,000	4,820	2,986	14,661,260
24/06/2020	4,990	-0.10 ▼	-2.00	5,060	5,060	4,960	5,004	24,969,960
23/06/2020	5,060	0.10 ▲	1.98	5,000	5,090	4,950	3,128	15,827,680
22/06/2020	5,000	-0.10 ▼	-2.00	5,140	5,140	4,960	2,589	12,945,000
19/06/2020	5,140	0.00 ■■	0.00	5,180	5,190	5,000	3,770	19,377,800
18/06/2020	5,180	0.10 ▲	1.93	5,100	5,180	4,920	3,323	17,213,140
17/06/2020	5,100	-0.09 ▼	-1.76	5,190	5,250	4,950	43,930	224,043,000
16/06/2020	5,190	0.00 ■■	0.00	5,180	5,290	5,100	1,857	9,637,830
15/06/2020	5,180	0.10 ▲	1.93	5,110	5,390	4,850	14,046	72,758,280
12/06/2020	5,110	-0.10 ▼	-1.96	5,220	5,200	4,910	8,940	45,683,400
11/06/2020	5,220	-0.10 ▼	-1.92	5,360	5,440	5,050	11,651	60,818,220
10/06/2020	5,460	0.00 ■■	0.00	5,500	5,580	5,310	5,165	28,200,900
09/06/2020	5,410	0.20 ▲	3.70	5,230	5,590	5,300	31,282	169,235,620
08/06/2020	5,230	0.30 ▲	5.74	4,890	5,230	4,900	24,270	126,932,100
06/06/2020	4,890	0.00 ■■	0.00	4,890	4,900	4,800	7,428	36,322,920
05/06/2020	4,890	0.00 ■■	0.00	4,890	4,900	4,800	7,428	36,322,920
04/06/2020	4,890	0.10 ▲	2.04	4,790	4,940	4,790	5,661	27,682,290
03/06/2020	4,790	0.00 ■■	0.00	4,770	4,790	4,740	2,583	12,372,570
02/06/2020	4,770	0.00 ■■	0.00	4,780	4,800	4,710	5,303	25,295,310
01/06/2020	4,780	0.10 ▲	2.09	4,700	4,790	4,610	3,830	18,307,400
31/05/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,610	1,461	6,866,700
29/05/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,610	1,461	6,866,700
28/05/2020	4,700	0.00 ■■	0.00	4,750	4,750	4,550	6,106	28,698,200
27/05/2020	4,750	0.00 ■■	0.00	4,760	4,800	4,660	5,081	24,134,750
26/05/2020	4,760	0.00 ■■	0.00	4,750	4,800	4,740	5,866	27,922,160
25/05/2020	4,750	0.10 ▲	2.11	4,680	4,800	4,750	3,390	16,102,500
24/05/2020	4,680	-0.10 ▼	-2.14	4,800	4,800	4,650	4,202	19,665,360
22/05/2020	4,680	-0.10 ▼	-2.14	4,800	4,800	4,650	4,202	19,665,360
21/05/2020	4,800	0.20 ▲	4.17	4,580	4,870	4,600	7,061	33,892,800
20/05/2020	4,580	0.00 ■■	0.00	4,560	4,600	4,550	2,505	11,472,900
19/05/2020	4,560	0.00 ■■	0.00	4,530	4,600	4,540	4,442	20,255,520
18/05/2020	4,530	0.00 ■■	0.00	4,550	4,660	4,510	1,541	6,980,730
17/05/2020	4,550	-0.20 ▼	-4.40	4,750	4,750	4,550	1,791	8,149,050
15/05/2020	4,550	-0.20 ▼	-4.40	4,750	4,750	4,550	1,791	8,149,050
14/05/2020	4,750	0.00 ■■	0.00	4,770	4,800	4,650	2,168	10,298,000
13/05/2020	4,770	0.30 ▲	6.29	4,500	4,810	4,500	6,324	30,165,480
12/05/2020	4,500	-0.10 ▼	-2.22	4,590	4,590	4,500	2,447	11,011,500
11/05/2020	4,590	0.10 ▲	2.18	4,520	4,600	4,410	1,575	7,229,250
10/05/2020	4,520	0.00 ■■	0.00	4,540	4,540	4,500	2,407	10,879,640
08/05/2020	4,520	0.00 ■■	0.00	4,540	4,540	4,500	2,407	10,879,640
07/05/2020	4,540	0.00 ■■	0.00	4,570	4,560	4,350	1,987	9,020,980
06/05/2020	4,570	0.00 ■■	0.00	4,570	4,570	4,500	1,249	5,707,930
05/05/2020	4,570	0.00 ■■	0.00	4,560	4,570	4,310	800	3,656,000
04/05/2020	4,560	0.00 ■■	0.00	4,540	4,560	4,500	4,540	20,702,400
01/05/2020	4,540	0.10 ▲	2.20	4,460	4,560	4,400	2,335	10,600,900
30/04/2020	4,540	0.10 ▲	2.20	4,460	4,560	4,400	2,335	10,600,900
29/04/2020	4,540	0.10 ▲	2.20	4,460	4,560	4,400	2,335	10,600,900
28/04/2020	4,460	-0.10 ▼	-2.24	4,550	4,550	4,240	2,671	11,912,660
27/04/2020	4,550	0.00 ■■	0.00	4,530	4,600	4,550	767	3,489,850
26/04/2020	4,530	0.00 ■■	0.00	4,540	4,550	4,350	938	4,249,140
24/04/2020	4,530	0.00 ■■	0.00	4,540	4,550	4,350	938	4,249,140
23/04/2020	4,540	0.00 ■■	0.00	4,550	4,650	4,500	2,045	9,284,300
22/04/2020	4,550	0.00 ■■	0.00	4,590	4,590	4,280	4,137	18,823,350
21/04/2020	4,590	-0.10 ▼	-2.18	4,680	4,710	4,360	12,128	55,667,520
20/04/2020	4,680	0.30 ▲	6.41	4,390	4,680	4,390	8,377	39,204,360
19/04/2020	4,390	0.10 ▲	2.28	4,300	4,400	4,200	8,204	36,015,560
17/04/2020	4,390	0.10 ▲	2.28	4,300	4,400	4,200	8,204	36,015,560
16/04/2020	4,300	0.10 ▲	2.33	4,190	4,300	4,010	4,698	20,201,400
15/04/2020	4,190	0.00 ■■	0.00	4,170	4,210	4,100	2,637	11,049,030
14/04/2020	4,170	0.00 ■■	0.00	4,180	4,170	4,050	2,820	11,759,400
13/04/2020	4,180	0.00 ■■	0.00	4,170	4,210	4,010	3,613	15,102,340
12/04/2020	4,170	0.00 ■■	0.00	4,180	4,180	4,000	2,235	9,319,950
10/04/2020	4,170	0.00 ■■	0.00	4,180	4,180	4,000	2,235	9,319,950
09/04/2020	4,180	0.00 ■■	0.00	4,150	4,190	4,100	4,224	17,656,320
08/04/2020	4,150	0.00 ■■	0.00	4,180	4,180	4,000	1,832	7,602,800
07/04/2020	4,180	0.20 ▲	4.78	3,980	4,190	4,000	932	3,895,760
06/04/2020	3,980	-0.10 ▼	-2.51	4,050	4,180	3,940	4,300	17,114,000
03/04/2020	4,050	0.10 ▲	2.47	3,970	4,100	3,950	2,073	8,395,650
02/04/2020	3,970	0.10 ▲	2.52	3,830	3,990	3,810	989	3,926,330
01/04/2020	3,970	0.10 ▲	2.52	3,830	3,990	3,810	989	3,926,330
31/03/2020	3,830	-0.20 ▼	-5.22	4,000	4,090	3,830	713	2,730,790
30/03/2020	4,000	-0.20 ▼	-5.00	4,230	4,200	3,940	11,188	44,752,000
29/03/2020	4,230	0.00 ■■	0.00	4,200	4,250	4,030	1,688	7,140,240
27/03/2020	4,230	0.00 ■■	0.00	4,200	4,250	4,030	1,688	7,140,240
26/03/2020	4,200	-0.10 ▼	-2.38	4,280	4,300	4,120	374	1,570,800
25/03/2020	4,280	0.20 ▲	4.67	4,100	4,290	4,150	3,658	15,656,240
24/03/2020	4,100	0.20 ▲	4.88	3,910	4,100	3,770	4,178	17,129,800
23/03/2020	3,910	-0.20 ▼	-5.12	4,150	4,150	3,860	10,528	41,164,480
22/03/2020	4,150	0.20 ▲	4.82	4,000	4,190	3,850	8,786	36,461,900
20/03/2020	4,150	0.20 ▲	4.82	4,000	4,190	3,850	8,786	36,461,900
19/03/2020	4,000	-0.30 ▼	-7.50	4,300	4,220	4,000	9,058	36,232,000
18/03/2020	4,300	0.00 ■■	0.00	4,280	4,300	4,100	1,781	7,658,300
17/03/2020	4,280	0.20 ▲	4.67	4,100	4,300	4,000	2,160	9,244,800
16/03/2020	4,100	-0.15 ▼	-3.66	4,250	4,400	4,100	47,700	195,570,000
13/03/2020	4,250	-0.03 ▼	-0.71	4,280	4,250	4,010	53,050	225,462,500
12/03/2020	4,280	-0.27 ▼	-6.31	4,550	4,540	4,240	69,350	296,818,000
11/03/2020	4,550	-0.18 ▼	-3.96	4,730	4,970	4,550	27,610	125,625,500
10/03/2020	4,730	-0.40 ▼	-8.46	5,080	4,830	4,730	12,419	58,741,870
09/03/2020	5,080	-0.40 ▼	-7.87	5,460	5,100	5,080	14,941	75,900,280
07/03/2020	5,460	0.00 ■■	0.00	5,420	5,500	5,210	4,842	26,437,320
06/03/2020	5,460	0.00 ■■	0.00	5,420	5,500	5,210	4,842	26,437,320
05/03/2020	5,420	0.00 ■■	0.00	5,450	5,510	5,360	3,747	20,308,740
04/03/2020	5,500	0.20 ▲	3.64	5,310	5,600	5,310	6,087	33,478,500
03/03/2020	5,310	-0.10 ▼	-1.88	5,420	5,420	5,310	9,192	48,809,520
02/03/2020	5,420	-0.20 ▼	-3.69	5,600	5,600	5,420	13,864	75,142,880
28/02/2020	5,600	0.00 ■■	0.00	5,620	5,680	5,400	6,201	34,725,600
27/02/2020	5,620	0.00 ■■	0.00	5,600	5,750	5,520	18,293	102,806,660
26/02/2020	5,600	-0.30 ▼	-5.36	5,850	5,850	5,480	4,232	23,699,200
25/02/2020	5,850	0.10 ▲	1.71	5,730	5,990	5,400	19,371	113,320,350
24/02/2020	5,730	-0.40 ▼	-6.98	6,160	6,000	5,730	27,594	158,113,620
21/02/2020	6,160	0.00 ■■	0.00	6,200	6,340	6,160	14,899	91,777,840
20/02/2020	6,200	0.00 ■■	0.00	6,190	6,300	6,160	18,230	113,026,000
19/02/2020	6,190	0.40 ▲	6.46	5,810	6,210	5,600	62,196	384,993,240
18/02/2020	5,810	-0.10 ▼	-1.72	5,870	5,950	5,660	9,695	56,327,950
17/02/2020	5,870	0.10 ▲	1.70	5,790	6,000	5,630	13,302	78,082,740
15/02/2020	5,790	0.40 ▲	6.91	5,420	5,790	5,730	33,175	192,083,250
14/02/2020	5,790	0.40 ▲	6.91	5,420	5,790	5,730	33,175	192,083,250
13/02/2020	5,420	0.40 ▲	7.38	5,070	5,420	5,420	3,057	16,568,940
12/02/2020	5,070	0.30 ▲	5.92	4,740	5,070	4,530	6,930	35,135,100
11/02/2020	4,740	0.30 ▲	6.33	4,430	4,740	4,430	1,044	4,948,560
10/02/2020	4,430	0.00 ■■	0.00	4,410	4,500	4,410	3,346	14,822,780
09/02/2020	4,410	0.00 ■■	0.00	4,400	4,660	4,400	3,433	15,139,530
07/02/2020	4,410	0.00 ■■	0.00	4,400	4,660	4,400	3,433	15,139,530
06/02/2020	4,400	0.00 ■■	0.00	4,430	4,620	4,400	3,236	14,238,400
05/02/2020	4,430	0.00 ■■	0.00	4,420	4,700	4,420	2,844	12,598,920
04/02/2020	4,420	-0.30 ▼	-6.79	4,680	4,690	4,420	1,555	6,873,100
03/02/2020	4,680	0.00 ■■	0.00	4,700	4,700	4,390	4,486	20,994,480
02/02/2020	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	3,027	14,226,900
31/01/2020	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	3,027	14,226,900
30/01/2020	4,800	0.00 ■■	0.00	4,790	4,870	4,680	123	590,400
29/01/2020	4,790	0.00 ■■	0.00	4,790	4,800	4,700	59	282,610
28/01/2020	4,790	0.00 ■■	0.00	4,790	4,800	4,700	59	282,610
27/01/2020	4,790	0.00 ■■	0.00	4,790	4,800	4,700	59	282,610
26/01/2020	4,790	0.00 ■■	0.00	4,790	4,800	4,700	59	282,610
24/01/2020	4,790	0.00 ■■	0.00	4,790	4,800	4,700	59	282,610
23/01/2020	4,790	0.00 ■■	0.00	4,790	4,800	4,700	59	282,610
22/01/2020	4,790	0.00 ■■	0.00	4,790	4,800	4,700	59	282,610
21/01/2020	4,790	0.09 ▲	1.88	4,700	4,800	4,600	19,910	95,368,900
20/01/2020	4,700	-0.04 ▼	-0.85	4,740	4,800	4,700	14,060	66,082,000
17/01/2020	4,740	0.04 ▲	0.84	4,700	4,760	4,720	1,580	7,489,200
16/01/2020	4,700	0.10 ▲	2.13	4,600	4,800	4,700	40,230	189,081,000
15/01/2020	4,600	-0.08 ▼	-1.74	4,680	4,700	4,600	5,940	27,324,000
14/01/2020	4,420	-0.24 ▼	-5.43	4,660	4,420	4,420	10	44,200
13/01/2020	4,660	0.00 ■■	0.00	4,690	4,670	4,660	55	256,300
10/01/2020	4,690	0.10 ▲	2.13	4,590	4,690	4,690	1	4,690
09/01/2020	4,590	0.10 ▲	2.18	4,500	4,590	4,400	727	3,336,930
08/01/2020	4,500	-0.10 ▼	-2.22	4,640	4,500	4,500	142	639,000
07/01/2020	4,640	0.00 ■■	0.00	4,680	4,640	4,410	102	473,280
06/01/2020	4,680	0.00 ■■	0.00	4,690	4,680	4,680	90	421,200
03/01/2020	4,690	0.00 ■■	0.00	4,700	4,690	4,590	49	229,810
02/01/2020	4,700	0.00 ■■	0.00	4,670	4,700	4,670	111	521,700
31/12/2019	4,670	0.00 ■■	0.00	4,680	4,670	4,600	51	238,170
30/12/2019	4,680	0.00 ■■	0.00	4,690	4,680	4,430	502	2,349,360
27/12/2019	4,690	0.00 ■■	0.00	4,700	4,690	4,500	146	684,740
26/12/2019	4,700	0.00 ■■	0.00	4,700	4,750	4,700	877	4,121,900
25/12/2019	4,700	0.20 ▲	4.26	4,550	4,750	4,600	1,496	7,031,200
24/12/2019	4,550	-0.10 ▼	-2.20	4,650	4,700	4,400	1,629	7,411,950
23/12/2019	4,650	0.10 ▲	2.15	4,580	4,650	4,600	3,500	16,275,000
20/12/2019	4,580	0.01 ▲	0.22	4,580	4,590	4,580	1,100	5,038,000
19/12/2019	4,580	-0.10 ▼	-2.18	4,700	4,580	4,400	2,883	13,204,140
18/12/2019	4,700	0.10 ▲	2.13	4,580	4,700	4,320	3,074	14,447,800
17/12/2019	4,580	0.20 ▲	4.37	4,400	4,650	4,370	1,114	5,102,120
16/12/2019	4,400	-0.30 ▼	-6.82	4,700	4,450	4,400	1,765	7,766,000
14/12/2019	4,700	0.00 ■■	0.00	4,700	4,770	4,410	364	1,710,800
13/12/2019	4,700	0.00 ■■	0.00	4,700	4,770	4,410	364	1,710,800
12/12/2019	4,700	0.10 ▲	2.13	4,640	4,700	4,700	20	94,000
11/12/2019	4,640	0.00 ■■	0.00	4,650	4,640	4,510	603	2,797,920
10/12/2019	4,650	0.00 ■■	0.00	4,650	4,810	4,600	751	3,492,150
09/12/2019	4,650	0.00 ■■	0.00	4,610	4,650	4,320	808	3,757,200
06/12/2019	4,610	0.10 ▲	2.17	4,560	4,700	4,350	209	963,490
05/12/2019	4,560	0.00 ■■	0.00	4,590	4,570	4,360	285	1,299,600
04/12/2019	4,590	0.00 ■■	0.00	4,590	0	0	451	2,070,090
03/12/2019	4,590	0.10 ▲	2.18	4,440	4,590	4,300	1,618	7,426,620
02/12/2019	4,440	0.00 ■■	0.00	4,480	4,440	4,380	54	239,760
29/11/2019	4,480	0.20 ▲	4.46	4,270	4,480	4,250	2,350	10,528,000
28/11/2019	4,270	0.00 ■■	0.00	4,300	4,320	4,270	541	2,310,070
27/11/2019	4,300	0.00 ■■	0.00	4,260	4,400	4,280	841	3,616,300
26/11/2019	4,260	0.00 ■■	0.00	4,300	4,480	4,260	3,965	16,890,900
25/11/2019	4,300	-0.20 ▼	-4.65	4,480	4,400	4,300	542	2,330,600
22/11/2019	4,480	0.00 ■■	0.00	4,480	4,480	4,300	89	398,720
21/11/2019	4,480	0.00 ■■	0.00	4,480	4,480	4,480	1,043	4,672,640
20/11/2019	4,480	0.00 ■■	0.00	4,480	4,480	4,480	1,043	4,672,640
19/11/2019	4,480	0.00 ■■	0.00	4,440	4,480	4,400	1,323	5,927,040
18/11/2019	4,440	-0.10 ▼	-2.25	4,520	4,500	4,270	2,671	11,859,240
15/11/2019	4,520	0.10 ▲	2.21	4,400	4,520	4,410	302	1,365,040
14/11/2019	4,400	-0.10 ▼	-2.27	4,500	4,510	4,400	202	888,800
12/11/2019	4,500	0.30 ▲	6.67	4,250	4,510	4,250	1,198	5,391,000
11/11/2019	4,250	0.00 ■■	0.00	4,300	4,350	4,200	173	735,250
09/11/2019	4,300	-0.20 ▼	-4.65	4,490	4,500	4,300	33,302	143,198,600
08/11/2019	4,300	-0.20 ▼	-4.65	4,490	4,500	4,300	33,302	143,198,600
07/11/2019	4,490	0.00 ■■	0.00	4,470	4,500	4,490	2,138	9,599,620
06/11/2019	4,470	0.00 ■■	0.00	4,480	4,480	4,470	211	943,170
05/11/2019	4,480	0.10 ▲	2.23	4,350	4,480	4,330	613	2,746,240
04/11/2019	4,350	-0.10 ▼	-2.30	4,470	4,730	4,350	1,352	5,881,200
01/11/2019	4,470	0.00 ■■	0.00	4,500	4,470	4,300	7,662	34,249,140
31/10/2019	4,500	0.00 ■■	0.00	4,540	4,500	4,310	1,039	4,675,500
30/10/2019	4,540	0.20 ▲	4.41	4,380	4,540	4,400	872	3,958,880
29/10/2019	4,380	-0.30 ▼	-6.85	4,700	4,700	4,380	18,867	82,637,460
28/10/2019	4,700	0.00 ■■	0.00	4,720	4,700	4,600	11,233	52,795,100
25/10/2019	4,720	0.00 ■■	0.00	4,760	4,800	4,550	1,436	6,777,920
24/10/2019	4,760	0.10 ▲	2.10	4,700	4,790	4,500	1,054	5,017,040
23/10/2019	4,700	0.00 ■■	0.00	4,730	4,740	4,560	1,573	7,393,100
22/10/2019	4,730	0.00 ■■	0.00	4,770	4,770	4,500	9,177	43,407,210
21/10/2019	4,770	0.00 ■■	0.00	4,770	4,800	4,750	4,011	19,132,470
18/10/2019	4,770	-0.40 ▼	-8.39	5,120	5,120	4,770	8,397	40,053,690
17/10/2019	5,120	0.30 ▲	5.86	4,800	5,120	4,800	4,377	22,410,240
16/10/2019	4,800	-0.10 ▼	-2.08	4,890	4,890	4,800	79	379,200
15/10/2019	4,890	0.10 ▲	2.04	4,820	4,900	4,650	27	132,030
14/10/2019	4,820	-0.10 ▼	-2.07	4,900	4,950	4,700	4,245	20,460,900
11/10/2019	4,900	0.00 ■■	0.00	4,920	4,900	4,700	1,482	7,261,800
10/10/2019	4,920	0.00 ■■	0.00	4,940	4,930	4,730	1,100	5,412,000
09/10/2019	4,940	0.00 ■■	0.00	4,940	4,940	4,830	423	2,089,620
08/10/2019	4,940	-0.40 ▼	-8.10	5,310	5,190	4,940	1,915	9,460,100
07/10/2019	5,310	0.30 ▲	5.65	4,990	5,310	5,310	1	5,310
04/10/2019	4,990	0.00 ■■	0.00	5,010	5,050	4,890	2,153	10,743,470
03/10/2019	5,010	0.00 ■■	0.00	4,990	5,040	4,900	220	1,102,200
02/10/2019	4,990	0.00 ■■	0.00	5,000	4,990	4,850	350	1,746,500
01/10/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,650	2,557	12,785,000
30/09/2019	5,000	0.00 ■■	0.00	5,000	5,240	4,950	2,307	11,535,000
27/09/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,960	813	4,065,000
26/09/2019	5,000	-0.10 ▼	-2.00	5,090	5,080	4,950	2,336	11,680,000
25/09/2019	5,090	-0.20 ▼	-3.93	5,290	5,100	4,940	532	2,707,880
24/09/2019	5,290	0.30 ▲	5.67	5,000	5,290	5,290	1	5,290
23/09/2019	5,000	0.00 ■■	0.00	4,960	5,000	4,910	347	1,735,000
20/09/2019	4,960	-0.10 ▼	-2.02	5,080	5,080	4,950	297	1,473,120
19/09/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,000	316	1,605,280
18/09/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,020	1,754	8,910,320
17/09/2019	5,080	0.10 ▲	1.97	5,000	5,080	4,970	1,202	6,106,160
16/09/2019	5,000	-0.20 ▼	-4.00	5,160	5,100	5,000	851	4,255,000
13/09/2019	5,160	0.00 ■■	0.00	5,140	5,180	4,900	998	5,149,680
12/09/2019	5,140	0.00 ■■	0.00	5,170	5,150	5,000	22	113,080
11/09/2019	5,170	0.00 ■■	0.00	5,180	5,180	4,900	212	1,096,040
10/09/2019	5,180	0.00 ■■	0.00	5,200	5,180	5,180	1	5,180
09/09/2019	5,200	0.00 ■■	0.00	5,190	5,200	5,200	1	5,200
06/09/2019	5,190	0.10 ▲	1.93	5,100	5,230	5,110	525	2,724,750
05/09/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	397	2,024,700
04/09/2019	5,100	-0.10 ▼	-1.96	5,150	5,150	5,100	114	581,400
03/09/2019	5,150	0.10 ▲	1.94	5,100	5,150	5,100	327	1,684,050
30/08/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,040	14	71,400
29/08/2019	5,100	0.10 ▲	1.96	5,040	5,100	5,040	2,031	10,358,100
28/08/2019	5,040	-0.20 ▼	-3.97	5,270	5,240	5,040	3,072	15,482,880
27/08/2019	5,270	0.00 ■■	0.00	5,270	5,290	5,130	15,478	81,569,060
26/08/2019	5,270	0.10 ▲	1.90	5,170	5,300	5,000	4,419	23,288,130
23/08/2019	5,170	0.00 ■■	0.00	5,220	5,170	5,100	204	1,054,680
22/08/2019	5,220	0.00 ■■	0.00	5,260	5,230	5,220	135	704,700
21/08/2019	5,260	0.00 ■■	0.00	5,250	5,260	5,020	5	26,300
20/08/2019	5,250	0.00 ■■	0.00	5,270	5,250	5,030	64	336,000
19/08/2019	5,270	0.10 ▲	1.90	5,200	5,350	5,000	249	1,312,230
16/08/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,000	15,840	82,368,000
15/08/2019	5,100	-0.30 ▼	-5.88	5,370	5,110	5,100	1,729	8,817,900
14/08/2019	5,370	0.10 ▲	1.86	5,240	5,370	5,100	454	2,437,980
13/08/2019	5,240	0.00 ■■	0.00	5,250	5,240	5,200	6	31,440
12/08/2019	5,250	0.00 ■■	0.00	5,280	5,270	5,120	1,090	5,722,500
09/08/2019	5,280	0.10 ▲	1.89	5,200	5,460	5,110	2,218	11,711,040
08/08/2019	5,200	-0.10 ▼	-1.92	5,290	5,290	5,100	2,539	13,202,800
07/08/2019	5,290	0.00 ■■	0.00	5,290	5,500	5,150	3,066	16,219,140
06/08/2019	5,290	0.20 ▲	3.78	5,120	5,290	5,100	933	4,935,570
05/08/2019	5,120	-0.30 ▼	-5.86	5,390	5,160	5,120	336	1,720,320
02/08/2019	5,390	0.20 ▲	3.71	5,200	5,390	5,150	1,196	6,446,440
01/08/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,100	110	572,000
31/07/2019	5,200	0.10 ▲	1.92	5,130	5,200	5,200	2	10,400
30/07/2019	5,130	-0.10 ▼	-1.95	5,200	5,200	5,110	2,806	14,394,780
29/07/2019	5,200	0.00 ■■	0.00	5,200	5,240	5,170	1,003	5,215,600
26/07/2019	5,200	0.00 ■■	0.00	5,190	5,330	5,110	466	2,423,200
25/07/2019	5,190	0.00 ■■	0.00	5,200	5,200	5,190	834	4,328,460
24/07/2019	5,200	0.00 ■■	0.00	5,150	5,200	5,110	120	624,000
23/07/2019	5,150	0.00 ■■	0.00	5,140	5,200	5,140	842	4,336,300
22/07/2019	5,140	-0.10 ▼	-1.95	5,250	5,250	5,110	835	4,291,900
19/07/2019	5,250	0.00 ■■	0.00	5,270	5,260	5,240	2,128	11,172,000
18/07/2019	5,270	0.00 ■■	0.00	5,270	5,270	5,100	202	1,064,540
17/07/2019	5,270	0.10 ▲	1.90	5,170	5,270	5,150	3,373	17,775,710
16/07/2019	5,170	-0.10 ▼	-1.93	5,240	5,270	5,170	348	1,799,160
15/07/2019	5,240	0.00 ■■	0.00	5,280	5,280	5,220	10,810	56,644,400
12/07/2019	5,280	0.00 ■■	0.00	5,300	5,300	5,150	1,712	9,039,360
11/07/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,290	1,660	8,798,000
10/07/2019	5,300	0.00 ■■	0.00	5,290	5,570	5,300	558	2,957,400
09/07/2019	5,290	0.00 ■■	0.00	5,290	5,340	5,150	715	3,782,350
08/07/2019	5,290	0.00 ■■	0.00	5,340	5,340	5,200	2,102	11,119,580
05/07/2019	5,340	0.10 ▲	1.87	5,230	5,470	5,200	819	4,373,460
04/07/2019	5,230	-0.30 ▼	-5.74	5,480	5,360	5,220	1,324	6,924,520
03/07/2019	5,480	0.10 ▲	1.82	5,400	5,570	5,400	512	2,805,760
02/07/2019	5,400	0.00 ■■	0.00	5,360	5,500	5,150	52,563	283,840,200
01/07/2019	5,360	0.00 ■■	0.00	5,360	5,490	5,150	8,197	43,935,920
28/06/2019	5,360	0.00 ■■	0.00	5,390	5,380	5,300	3,586	19,220,960
27/06/2019	5,390	0.00 ■■	0.00	5,350	5,390	5,300	2,010	10,833,900
26/06/2019	5,350	0.00 ■■	0.00	5,350	5,350	5,280	1,741	9,314,350
25/06/2019	5,350	-0.20 ▼	-3.74	5,530	5,400	5,350	1,840	9,844,000
24/06/2019	5,530	0.00 ■■	0.00	5,530	5,530	5,250	4,191	23,176,230
21/06/2019	5,530	0.00 ■■	0.00	5,500	5,550	5,530	153	846,090
20/06/2019	5,500	-0.10 ▼	-1.82	5,580	5,590	5,400	2,097	11,533,500
19/06/2019	5,580	0.20 ▲	3.58	5,400	5,630	5,500	47,802	266,735,160
18/06/2019	5,400	0.00 ■■	0.00	5,390	5,400	5,330	71	383,400
17/06/2019	5,390	0.10 ▲	1.86	5,320	5,650	5,320	5,812	31,326,680
16/06/2019	5,320	0.00 ■■	0.00	5,360	5,380	5,300	1,874	9,969,680
14/06/2019	5,320	0.00 ■■	0.00	5,360	5,380	5,300	1,874	9,969,680
13/06/2019	5,360	0.00 ■■	0.00	5,400	5,360	5,300	2,917	15,635,120
11/06/2019	5,400	-0.20 ▼	-3.70	5,590	5,560	5,360	1,918	10,357,200
10/06/2019	5,590	0.20 ▲	3.58	5,360	5,640	5,320	9,157	51,187,630
09/06/2019	5,360	0.00 ■■	0.00	5,350	5,450	5,360	5,845	31,329,200
07/06/2019	5,360	0.00 ■■	0.00	5,350	5,450	5,360	5,845	31,329,200
06/06/2019	5,350	-0.10 ▼	-1.87	5,400	5,440	5,230	441	2,359,350
05/06/2019	5,400	0.00 ■■	0.00	5,400	5,450	5,350	1,270	6,858,000
04/06/2019	5,400	0.10 ▲	1.85	5,350	5,400	5,190	3,141	16,961,400
03/06/2019	5,350	-0.10 ▼	-1.87	5,450	5,490	5,300	968	5,178,800
02/06/2019	5,450	-0.20 ▼	-3.67	5,650	5,650	5,440	4,166	22,704,700
31/05/2019	5,450	-0.20 ▼	-3.67	5,650	5,650	5,440	4,166	22,704,700
30/05/2019	5,650	0.00 ■■	0.00	5,650	5,700	5,650	633	3,576,450
29/05/2019	5,650	-0.60 ▼	-10.62	6,280	5,970	5,600	7,166	40,487,900
28/05/2019	6,280	0.10 ▲	1.59	6,200	6,280	6,190	14,733	92,523,240
27/05/2019	6,200	0.00 ■■	0.00	6,150	6,200	6,170	4,392	27,230,400
26/05/2019	6,150	0.00 ■■	0.00	6,190	6,180	6,100	369	2,269,350
24/05/2019	6,150	0.00 ■■	0.00	6,190	6,180	6,100	369	2,269,350
23/05/2019	6,190	0.00 ■■	0.00	6,220	6,190	6,050	261	1,615,590
22/05/2019	6,220	0.10 ▲	1.61	6,100	6,250	6,150	2,735	17,011,700
21/05/2019	6,100	-0.10 ▼	-1.64	6,180	6,180	6,030	1,773	10,815,300
20/05/2019	6,180	0.00 ■■	0.00	6,180	6,240	6,120	4,117	25,443,060
19/05/2019	6,180	0.20 ▲	3.24	5,940	6,330	6,000	3,888	24,027,840
17/05/2019	6,180	0.20 ▲	3.24	5,940	6,330	6,000	3,888	24,027,840
16/05/2019	5,940	-0.10 ▼	-1.68	6,000	6,050	5,940	1,234	7,329,960
15/05/2019	6,000	0.00 ■■	0.00	6,000	6,100	5,830	1,955	11,730,000
14/05/2019	6,000	0.10 ▲	1.67	5,930	6,100	5,870	871	5,226,000
13/05/2019	5,930	-0.10 ▼	-1.69	6,000	6,100	5,900	8,227	48,786,110
12/05/2019	6,000	-0.10 ▼	-1.67	6,110	6,110	5,810	1,247	7,482,000
10/05/2019	6,000	-0.10 ▼	-1.67	6,110	6,110	5,810	1,247	7,482,000
09/05/2019	6,110	0.00 ■■	0.00	6,100	6,170	5,720	1,506	9,201,660
08/05/2019	6,100	0.10 ▲	1.64	6,000	6,120	5,960	2,230	13,603,000
07/05/2019	6,000	0.00 ■■	0.00	6,010	6,150	5,930	4,832	28,992,000
06/05/2019	6,010	-0.10 ▼	-1.66	6,090	6,090	6,000	1,571	9,441,710
05/05/2019	6,090	0.00 ■■	0.00	6,100	6,150	6,080	1,745	10,627,050
03/05/2019	6,090	0.00 ■■	0.00	6,100	6,150	6,080	1,745	10,627,050
02/05/2019	6,100	-0.10 ▼	-1.64	6,150	6,150	6,100	1,663	10,144,300
01/05/2019	6,150	0.00 ■■	0.00	6,120	6,190	5,790	2,061	12,675,150
30/04/2019	6,150	0.00 ■■	0.00	6,120	6,190	5,790	2,061	12,675,150
29/04/2019	6,150	0.00 ■■	0.00	6,120	6,190	5,790	2,061	12,675,150
28/04/2019	6,150	0.00 ■■	0.00	6,120	6,190	5,790	2,061	12,675,150
26/04/2019	6,150	0.00 ■■	0.00	6,120	6,190	5,790	2,061	12,675,150
25/04/2019	6,120	0.00 ■■	0.00	6,090	6,200	6,090	557	3,408,840
24/04/2019	6,090	0.00 ■■	0.00	6,090	6,250	6,090	646	3,934,140
23/04/2019	6,090	0.00 ■■	0.00	6,130	6,140	6,090	693	4,220,370
22/04/2019	6,130	0.00 ■■	0.00	6,100	6,130	5,770	2,149	13,173,370
21/04/2019	6,100	0.00 ■■	0.00	6,100	6,150	6,100	1,687	10,290,700
19/04/2019	6,100	0.00 ■■	0.00	6,100	6,150	6,100	1,687	10,290,700
18/04/2019	6,100	-0.10 ▼	-1.64	6,170	6,170	6,090	2,013	12,279,300
17/04/2019	6,170	0.10 ▲	1.62	6,090	6,200	6,090	1,000	6,170,000
16/04/2019	6,090	0.00 ■■	0.00	6,110	6,120	6,090	1,352	8,233,680
15/04/2019	6,110	0.00 ■■	0.00	6,100	6,200	6,070	351	2,144,610
12/04/2019	6,110	0.00 ■■	0.00	6,100	6,200	6,070	351	2,144,610
11/04/2019	6,100	0.00 ■■	0.00	6,100	6,220	6,090	1,895	11,559,500
10/04/2019	6,100	0.00 ■■	0.00	6,100	6,150	6,090	3,826	23,338,600
09/04/2019	6,100	-0.10 ▼	-1.64	6,180	6,240	6,100	3,557	21,697,700
08/04/2019	6,180	0.10 ▲	1.62	6,120	6,220	6,080	3,087	19,077,660
05/04/2019	6,120	0.00 ■■	0.00	6,100	6,190	6,100	1,384	8,470,080
04/04/2019	6,100	0.00 ■■	0.00	6,050	6,240	6,010	5,537	33,775,700
03/04/2019	6,050	-0.10 ▼	-1.65	6,130	6,100	6,010	1,316	7,961,800
02/04/2019	6,130	0.00 ■■	0.00	6,130	6,150	6,010	3,396	20,817,480
01/04/2019	6,130	0.00 ■■	0.00	6,140	6,140	6,000	4,801	29,430,130
31/03/2019	7,010	0.01 ▲	0.14	7,000	7,020	6,800	65,240	457,332,400
29/03/2019	6,140	0.10 ▲	1.63	6,080	6,180	6,040	4,049	24,860,860
28/03/2019	6,080	-0.20 ▼	-3.29	6,250	6,290	6,050	11,408	69,360,640
27/03/2019	6,250	-0.20 ▼	-3.20	6,400	6,400	6,210	8,293	51,831,250
26/03/2019	6,400	-0.20 ▼	-3.13	6,590	6,600	6,400	2,344	15,001,600
25/03/2019	6,620	0.40 ▲	6.04	6,200	6,630	6,200	39,008	258,232,960
22/03/2019	6,200	0.20 ▲	3.23	6,050	6,200	6,000	26,451	163,996,200
21/03/2019	6,050	0.10 ▲	1.65	5,980	6,050	5,970	5,326	32,222,300
20/03/2019	5,980	-0.10 ▼	-1.67	6,060	6,030	5,980	17,366	103,848,680
19/03/2019	6,060	0.00 ■■	0.00	6,030	6,060	6,000	5,525	33,481,500
18/03/2019	6,030	0.00 ■■	0.00	6,050	6,170	6,010	7,463	45,001,890
15/03/2019	6,050	0.00 ■■	0.00	6,040	6,050	6,020	13,817	83,592,850
14/03/2019	6,040	0.00 ■■	0.00	6,060	6,060	6,000	9,362	56,546,480
13/03/2019	6,060	0.00 ■■	0.00	6,050	6,060	6,000	3,688	22,349,280
12/03/2019	6,050	0.00 ■■	0.00	6,090	6,080	5,970	1,575	9,528,750
11/03/2019	6,090	0.10 ▲	1.64	6,010	6,090	5,950	2,053	12,502,770
08/03/2019	6,010	0.00 ■■	0.00	6,000	6,110	5,960	13,658	82,084,580
07/03/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,860	2,772	16,632,000
06/03/2019	6,000	0.00 ■■	0.00	6,010	6,100	5,900	9,631	57,786,000
05/03/2019	6,010	0.00 ■■	0.00	6,040	6,100	5,990	10,999	66,103,990
04/03/2019	6,040	0.00 ■■	0.00	6,030	6,100	6,000	3,439	20,771,560
01/03/2019	6,030	-0.20 ▼	-3.32	6,190	6,180	6,000	3,515	21,195,450
28/02/2019	6,190	0.10 ▲	1.62	6,050	6,290	5,980	2,132	13,197,080
27/02/2019	6,050	0.00 ■■	0.00	6,100	6,100	6,050	2,292	13,866,600
26/02/2019	6,100	0.00 ■■	0.00	6,100	6,180	6,060	1,258	7,673,800
25/02/2019	6,100	0.00 ■■	0.00	6,050	6,200	6,050	16,891	103,035,100
22/02/2019	6,050	-0.20 ▼	-3.31	6,210	6,210	6,050	11,705	70,815,250
21/02/2019	6,210	0.00 ■■	0.00	6,200	6,250	6,150	3,358	20,853,180
20/02/2019	6,200	-0.10 ▼	-1.61	6,330	6,300	6,150	7,428	46,053,600
19/02/2019	6,330	-0.10 ▼	-1.58	6,390	6,390	6,200	5,794	36,676,020
18/02/2019	6,390	-0.10 ▼	-1.56	6,460	6,540	6,300	13,327	85,159,530
15/02/2019	6,460	0.00 ■■	0.00	6,460	6,460	6,400	129	833,340
14/02/2019	6,460	0.00 ■■	0.00	6,470	6,480	6,360	2,717	17,551,820
13/02/2019	6,470	0.00 ■■	0.00	6,480	6,490	6,340	372	2,406,840
12/02/2019	6,480	-0.10 ▼	-1.54	6,590	6,580	6,360	2,664	17,262,720
11/02/2019	6,590	0.10 ▲	1.52	6,480	6,690	6,300	1,289	8,494,510
01/02/2019	6,480	0.00 ■■	0.00	6,470	6,500	6,300	523	3,389,040
31/01/2019	6,470	0.00 ■■	0.00	6,490	6,490	6,400	1,463	9,465,610
30/01/2019	6,490	0.20 ▲	3.08	6,320	6,490	6,320	902	5,853,980
29/01/2019	6,320	0.00 ■■	0.00	6,310	6,400	6,320	1,831	11,571,920
28/01/2019	6,310	-0.20 ▼	-3.17	6,490	6,490	6,260	1,730	10,916,300
25/01/2019	6,490	0.00 ■■	0.00	6,500	6,500	6,300	407	2,641,430
24/01/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,410	1,322,000	8,593,000,000
23/01/2019	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	2,279,000	14,585,600,000
22/01/2019	6,500	0.00 ■■	0.00	6,530	6,550	6,500	257,000	1,670,500,000
21/01/2019	6,530	0.12 ▲	1.84	6,410	6,570	6,410	38,900	254,017,000
18/01/2019	6,410	-0.17 ▼	-2.65	6,580	6,570	6,330	12,940	82,945,400
17/01/2019	6,580	-0.03 ▼	-0.46	6,580	6,580	6,400	5,560	36,584,800
16/01/2019	6,580	0.03 ▲	0.46	6,550	6,600	6,450	46,640	306,891,200
15/01/2019	6,550	0.01 ▲	0.15	6,540	6,550	6,400	11,710	76,700,500
14/01/2019	6,540	-0.01 ▼	-0.15	6,550	6,570	6,390	73,700	481,998,000
13/01/2019	6,550	0.23 ▲	3.51	6,320	6,570	6,320	44,310	290,230,500
11/01/2019	6,550	0.23 ▲	3.51	6,320	6,570	6,320	44,310	290,230,500
10/01/2019	6,320	-0.18 ▼	-2.85	6,500	6,630	6,300	12,360	78,115,200
09/01/2019	6,500	0.18 ▲	2.77	6,320	6,570	6,320	21,940	142,610,000
08/01/2019	6,320	-0.38 ▼	-6.01	6,700	6,890	6,320	41,700	263,544,000
07/01/2019	6,700	0.14 ▲	2.09	6,560	6,890	6,390	35,140	235,438,000
05/01/2019	6,560	0.04 ▲	0.61	6,520	6,570	6,350	4,360	28,601,600
04/01/2019	6,560	0.04 ▲	0.61	6,520	6,570	6,350	4,360	28,601,600
03/01/2019	6,520	0.15 ▲	2.30	6,520	6,690	6,520	21,820	142,266,400
02/01/2019	6,520	-0.26 ▼	-3.99	6,780	6,770	6,520	11,040	71,980,800
30/12/2018	6,780	-0.01 ▼	-0.15	6,780	6,780	6,600	29,040	196,891,200
28/12/2018	6,780	-0.01 ▼	-0.15	6,780	6,780	6,600	29,040	196,891,200
27/12/2018	6,780	0.13 ▲	1.92	6,650	6,780	6,400	29,720	201,501,600
26/12/2018	6,650	-0.05 ▼	-0.75	6,700	6,780	6,400	21,470	142,775,500
25/12/2018	6,700	-0.17 ▼	-2.54	6,870	6,800	6,390	541,420	3,627,514,000
24/12/2018	6,870	-0.13 ▼	-1.89	7,000	7,000	6,510	62,950	432,466,500
21/12/2018	7,000	0.40 ▲	5.71	6,600	7,000	6,210	512,600	3,588,200,000
20/12/2018	6,600	-0.05 ▼	-0.76	6,650	6,880	6,550	13,060	86,196,000
19/12/2018	6,650	-0.04 ▼	-0.60	6,690	6,680	6,600	10,920	72,618,000
18/12/2018	6,690	-0.03 ▼	-0.45	6,720	6,790	6,600	36,340	243,114,600
17/12/2018	6,720	-0.01 ▼	-0.15	6,720	6,720	6,710	7,270	48,854,400
14/12/2018	6,720	0.01 ▲	0.15	6,710	6,830	6,720	15,550	104,496,000
13/12/2018	6,710	0.09 ▲	1.34	6,710	6,850	6,700	29,590	198,548,900
12/12/2018	6,710	-0.05 ▼	-0.75	6,760	6,900	6,710	23,840	159,966,400
11/12/2018	6,760	-0.14 ▼	-2.07	6,900	6,900	6,760	48,420	327,319,200
10/12/2018	6,900	-0.09 ▼	-1.30	6,990	7,080	6,860	12,890	88,941,000
07/12/2018	6,990	0.01 ▲	0.14	6,980	6,990	6,910	7,580	52,984,200
06/12/2018	6,980	-0.02 ▼	-0.29	7,000	7,000	6,910	16,350	114,123,000
05/12/2018	7,000	-0.06 ▼	-0.86	7,000	7,050	6,900	77,670	543,690,000
04/12/2018	7,000	-0.10 ▼	-1.43	7,000	7,040	6,900	38,110	266,770,000
03/12/2018	7,000	-0.01 ▼	-0.14	7,010	7,030	6,890	50,750	355,250,000
30/11/2018	7,010	0.01 ▲	0.14	7,000	7,020	6,800	65,240	457,332,400
29/11/2018	7,000	0.05 ▲	0.71	7,000	7,050	6,950	40,750	285,250,000
28/11/2018	7,000	-0.03 ▼	-0.43	7,030	7,000	6,860	9,570	66,990,000
27/11/2018	7,030	-0.07 ▼	-1.00	7,100	7,100	7,030	2,820	19,824,600
26/11/2018	7,100	0.10 ▲	1.41	7,000	7,100	6,950	15,710	111,541,000
25/11/2018	7,000	-0.18 ▼	-2.57	7,180	7,170	6,900	9,110	63,770,000
23/11/2018	7,000	-0.18 ▼	-2.57	7,180	7,170	6,900	9,110	63,770,000
22/11/2018	7,180	0.18 ▲	2.51	7,000	7,190	7,000	24,030	172,535,400
21/11/2018	7,000	-0.20 ▼	-2.86	7,200	7,180	7,000	14,840	103,880,000
20/11/2018	7,200	0.06 ▲	0.83	7,140	7,200	6,970	10,260	73,872,000
19/11/2018	7,140	0.14 ▲	1.96	7,000	7,170	7,000	6,000	42,840,000
16/11/2018	7,000	-0.20 ▼	-2.86	7,200	7,290	7,000	17,220	120,540,000
15/11/2018	7,200	-0.04 ▼	-0.56	7,240	7,240	7,000	15,020	108,144,000
14/11/2018	7,240	0.15 ▲	2.07	7,090	7,390	6,860	172,490	1,248,827,600
13/11/2018	7,090	-0.01 ▼	-0.14	7,100	7,090	7,070	58,330	413,559,700
12/11/2018	7,100	0.20 ▲	2.82	6,900	7,100	6,720	147,640	1,048,244,000
09/11/2018	6,900	0.05 ▲	0.72	6,850	6,970	6,800	22,320	154,008,000
08/11/2018	6,850	-0.14 ▼	-2.04	6,990	6,990	6,840	64,440	441,414,000
07/11/2018	6,990	-0.01 ▼	-0.14	7,000	6,990	6,870	42,000	293,580,000
06/11/2018	7,000	-0.07 ▼	-1.00	7,070	7,100	6,800	16,780	117,460,000
05/11/2018	7,070	0.17 ▲	2.40	6,900	7,110	7,000	32,930	232,815,100
04/11/2018	6,900	0.20 ▲	2.90	6,700	7,000	6,700	11,920	82,248,000
02/11/2018	6,900	0.20 ▲	2.90	6,700	7,000	6,700	11,920	82,248,000
01/11/2018	6,700	-0.30 ▼	-4.48	7,000	6,850	6,700	193,060	1,293,502,000
31/10/2018	7,000	-0.10 ▼	-1.43	7,100	7,200	6,850	101,520	710,640,000
30/10/2018	7,100	-0.10 ▼	-1.41	7,200	7,200	6,920	51,500	365,650,000
29/10/2018	7,200	0.30 ▲	4.17	6,900	7,350	6,900	98,800	711,360,000
28/10/2018	6,900	-0.08 ▼	-1.16	6,980	7,200	6,900	54,810	378,189,000
26/10/2018	6,900	-0.08 ▼	-1.16	6,980	7,200	6,900	54,810	378,189,000
25/10/2018	6,980	-0.24 ▼	-3.44	7,220	7,190	6,900	110,310	769,963,800
24/10/2018	7,220	-0.28 ▼	-3.88	7,500	7,350	7,190	192,720	1,391,438,400
23/10/2018	7,500	-0.06 ▼	-0.80	7,560	7,500	7,300	146,090	1,095,675,000
22/10/2018	7,560	-0.24 ▼	-3.17	7,800	7,900	7,560	34,660	262,029,600
21/10/2018	7,800	-0.22 ▼	-2.82	7,800	7,800	7,300	68,450	533,910,000
19/10/2018	7,800	-0.22 ▼	-2.82	7,800	7,800	7,300	68,450	533,910,000
18/10/2018	7,800	0.01 ▲	0.13	7,790	7,910	7,700	185,550	1,447,290,000
17/10/2018	7,790	0.08 ▲	1.03	7,710	7,900	7,780	133,720	1,041,678,800
16/10/2018	7,710	0.31 ▲	4.02	7,400	7,780	7,410	86,880	669,844,800
15/10/2018	7,400	-0.10 ▼	-1.35	7,500	7,740	7,400	191,680	1,418,432,000
13/10/2018	7,500	-0.12 ▼	-1.60	7,620	7,610	7,100	154,040	1,155,300,000
12/10/2018	7,500	-0.12 ▼	-1.60	7,620	7,610	7,100	154,040	1,155,300,000
11/10/2018	7,620	-0.57 ▼	-7.48	8,190	7,950	7,620	165,310	1,259,662,200
10/10/2018	8,190	-0.01 ▼	-0.12	8,200	8,320	7,950	215,390	1,764,044,100
09/10/2018	8,200	0.15 ▲	1.83	8,050	8,420	8,000	242,210	1,986,122,000
08/10/2018	8,050	0.16 ▲	1.99	7,890	8,080	7,800	233,160	1,876,938,000
07/10/2018	7,890	0.39 ▲	4.94	7,500	7,980	7,400	189,910	1,498,389,900
05/10/2018	7,890	0.39 ▲	4.94	7,500	7,980	7,400	189,910	1,498,389,900
04/10/2018	7,500	-0.10 ▼	-1.33	7,600	7,740	7,500	118,450	888,375,000
03/10/2018	7,600	0.40 ▲	5.26	7,200	7,600	7,450	262,890	1,997,964,000
02/10/2018	7,200	0.01 ▲	0.14	7,190	7,480	7,200	174,000	1,252,800,000
01/10/2018	7,190	0.25 ▲	3.48	6,940	7,250	6,960	123,290	886,455,100
30/09/2018	6,940	-0.05 ▼	-0.72	6,990	7,020	6,900	109,920	762,844,800
28/09/2018	6,940	-0.05 ▼	-0.72	6,990	7,020	6,900	109,920	762,844,800
27/09/2018	6,990	-0.07 ▼	-1.00	7,060	7,080	6,960	95,460	667,265,400
26/09/2018	7,060	0.08 ▲	1.13	6,980	7,080	6,980	113,210	799,262,600
25/09/2018	6,980	-0.10 ▼	-1.43	7,080	7,080	6,980	79,790	556,934,200
24/09/2018	7,080	-0.01 ▼	-0.14	7,080	7,100	6,900	109,470	775,047,600
21/09/2018	7,080	-0.10 ▼	-1.41	7,180	7,220	6,980	112,560	796,924,800
20/09/2018	7,180	0.02 ▲	0.28	7,180	7,400	7,180	54,430	390,807,400
19/09/2018	7,180	-0.04 ▼	-0.56	7,220	7,500	7,160	180,940	1,299,149,200
18/09/2018	7,220	-0.18 ▼	-2.49	7,400	7,400	7,100	129,790	937,083,800
17/09/2018	7,400	0.18 ▲	2.43	7,220	7,700	7,240	229,070	1,695,118,000
14/09/2018	7,220	0.47 ▲	6.51	6,750	7,220	6,800	180,050	1,299,961,000
13/09/2018	6,750	0.44 ▲	6.52	6,310	6,750	6,390	89,920	606,960,000
12/09/2018	6,310	-0.23 ▼	-3.65	6,540	6,630	6,300	176,540	1,113,967,400
11/09/2018	6,540	-0.10 ▼	-1.53	6,640	6,740	6,500	69,150	452,241,000
10/09/2018	6,640	-0.06 ▼	-0.90	6,700	6,780	6,480	34,740	230,673,600
07/09/2018	6,700	-0.06 ▼	-0.90	6,760	6,880	6,290	41,350	277,045,000
06/09/2018	6,760	0.01 ▲	0.15	6,750	6,900	6,700	49,090	331,848,400
05/09/2018	6,750	0.01 ▲	0.15	6,740	6,900	6,720	61,630	416,002,500
04/09/2018	6,740	0.02 ▲	0.30	6,720	7,000	6,720	73,390	494,648,600
03/09/2018	6,720	0.10 ▲	1.49	6,620	6,990	6,590	246,130	1,653,993,600
31/08/2018	6,720	0.10 ▲	1.49	6,620	6,990	6,590	246,130	1,653,993,600
30/08/2018	6,620	0.02 ▲	0.30	6,600	6,670	6,550	31,530	208,728,600
29/08/2018	6,600	-0.06 ▼	-0.91	6,600	6,750	6,540	120,460	795,036,000
28/08/2018	6,600	0.05 ▲	0.76	6,550	6,660	6,460	54,210	357,786,000
27/08/2018	6,550	0.11 ▲	1.68	6,440	6,680	6,500	41,320	270,646,000
24/08/2018	6,440	-0.16 ▼	-2.48	6,600	6,600	6,420	78,210	503,672,400
23/08/2018	6,600	-0.05 ▼	-0.76	6,650	6,670	6,470	44,160	291,456,000
22/08/2018	6,650	-0.05 ▼	-0.75	6,700	6,750	6,510	40,600	269,990,000
21/08/2018	6,700	-0.01 ▼	-0.15	6,710	6,780	6,540	23,250	155,775,000
20/08/2018	6,710	-0.02 ▼	-0.30	6,730	6,730	6,400	32,130	215,592,300
17/08/2018	6,730	0.38 ▲	5.65	6,350	6,780	6,230	295,230	1,986,897,900
16/08/2018	6,350	-0.15 ▼	-2.36	6,500	6,500	6,310	52,650	334,327,500
15/08/2018	6,500	-0.11 ▼	-1.69	6,610	6,670	6,500	147,220	956,930,000
14/08/2018	6,610	-0.08 ▼	-1.21	6,690	6,750	6,610	118,490	783,218,900
13/08/2018	6,690	-0.01 ▼	-0.15	6,690	6,690	6,660	150,690	1,008,116,100
12/08/2018	6,690	0.02 ▲	0.30	6,670	7,130	6,670	533,310	3,567,843,900
10/08/2018	6,690	0.02 ▲	0.30	6,670	7,130	6,670	533,310	3,567,843,900
09/08/2018	6,670	0.13 ▲	1.95	6,540	6,690	6,540	33,710	224,845,700
08/08/2018	6,540	-0.06 ▼	-0.92	6,600	6,690	6,540	32,180	210,457,200
07/08/2018	6,600	-0.06 ▼	-0.91	6,660	6,990	6,600	84,220	555,852,000
06/08/2018	6,660	0.06 ▲	0.90	6,600	6,690	6,220	23,550	156,843,000
03/08/2018	6,600	-0.29 ▼	-4.39	6,890	6,890	6,600	26,420	174,372,000
02/08/2018	6,890	-0.01 ▼	-0.15	6,900	6,900	6,500	10,160	70,002,400
01/08/2018	6,900	-0.04 ▼	-0.58	6,940	6,970	6,880	20,700	142,830,000
31/07/2018	6,940	-0.04 ▼	-0.58	6,940	6,950	6,900	38,490	267,120,600
30/07/2018	6,940	-0.03 ▼	-0.43	6,970	6,970	6,900	17,770	123,323,800
29/07/2018	6,970	0.06 ▲	0.86	6,910	6,970	6,920	11,030	76,879,100
27/07/2018	6,970	0.06 ▲	0.86	6,910	6,970	6,920	11,030	76,879,100
26/07/2018	6,910	-0.06 ▼	-0.87	6,970	6,970	6,910	3,200	22,112,000
25/07/2018	6,970	-0.03 ▼	-0.43	7,000	7,100	6,930	132,720	925,058,400
24/07/2018	7,000	-0.18 ▼	-2.57	7,180	7,180	7,000	35,570	248,990,000
23/07/2018	7,180	0.11 ▲	1.53	7,070	7,200	7,060	43,210	310,247,800
22/07/2018	7,070	-0.07 ▼	-0.99	7,070	7,090	6,900	6,070	42,914,900
20/07/2018	7,070	-0.07 ▼	-0.99	7,070	7,090	6,900	6,070	42,914,900
19/07/2018	7,070	0.17 ▲	2.40	6,900	7,100	6,820	14,840	104,918,800
18/07/2018	6,900	0.10 ▲	1.45	6,800	7,090	6,860	16,120	111,228,000
17/07/2018	6,800	-0.02 ▼	-0.29	6,820	7,100	6,800	9,720	66,096,000
16/07/2018	6,820	-0.18 ▼	-2.64	7,000	7,100	6,820	19,300	131,626,000
15/07/2018	7,000	-0.17 ▼	-2.43	7,170	7,200	6,900	40,570	283,990,000
13/07/2018	7,000	-0.17 ▼	-2.43	7,170	7,200	6,900	40,570	283,990,000
12/07/2018	7,170	-0.03 ▼	-0.42	7,200	7,220	6,820	27,920	200,186,400
11/07/2018	7,200	-0.05 ▼	-0.69	7,250	7,250	6,810	5,070	36,504,000
10/07/2018	7,250	-0.05 ▼	-0.69	7,300	7,300	6,950	40,170	291,232,500
09/07/2018	7,300	-0.15 ▼	-2.05	7,450	7,390	7,050	9,900	72,270,000
06/07/2018	7,450	0.25 ▲	3.36	7,200	7,500	7,000	26,330	196,158,500
05/07/2018	7,200	-0.20 ▼	-2.78	7,400	7,500	6,900	60,090	432,648,000
04/07/2018	7,400	-0.20 ▼	-2.70	7,400	7,650	7,110	12,120	89,688,000
03/07/2018	7,400	-0.24 ▼	-3.24	7,640	7,790	7,400	51,280	379,472,000
02/07/2018	7,640	-0.04 ▼	-0.52	7,680	7,680	7,500	15,310	116,968,400
29/06/2018	7,680	-0.19 ▼	-2.47	7,870	0	0	5,560	42,700,800
28/06/2018	7,870	-0.03 ▼	-0.38	7,900	7,900	7,570	17,250	135,757,500
27/06/2018	7,900	-0.02 ▼	-0.25	7,900	7,900	7,500	11,550	91,245,000
26/06/2018	7,900	-0.06 ▼	-0.76	7,960	7,900	7,740	7,070	55,853,000
25/06/2018	7,960	-0.04 ▼	-0.50	8,000	8,000	7,850	15,140	120,514,400
22/06/2018	8,000	-0.15 ▼	-1.88	8,150	8,600	7,720	78,440	627,520,000
21/06/2018	8,150	-0.05 ▼	-0.61	8,200	8,200	8,100	12,280	100,082,000
20/06/2018	8,200	-0.19 ▼	-2.32	8,200	8,400	8,000	112,220	920,204,000
19/06/2018	8,200	-0.16 ▼	-1.95	8,360	8,310	8,000	41,030	336,446,000
18/06/2018	8,360	-0.14 ▼	-1.67	8,500	8,550	8,300	12,680	106,004,800
16/06/2018	8,500	0.06 ▲	0.71	8,440	8,500	8,300	33,790	287,215,000
15/06/2018	8,500	0.06 ▲	0.71	8,440	8,500	8,300	33,790	287,215,000
14/06/2018	8,440	0.08 ▲	0.95	8,360	8,440	8,200	90,000	759,600,000
13/06/2018	8,360	0.01 ▲	0.12	8,350	8,390	8,330	20,980	175,392,800
12/06/2018	8,350	-0.05 ▼	-0.60	8,400	8,400	8,100	5,580	46,593,000
11/06/2018	8,400	0.15 ▲	1.79	8,250	8,400	8,300	15,810	132,804,000
10/06/2018	8,250	0.03 ▲	0.36	8,220	8,490	8,100	23,950	197,587,500
08/06/2018	8,250	0.03 ▲	0.36	8,220	8,490	8,100	23,950	197,587,500
07/06/2018	8,220	0.08 ▲	0.97	8,220	8,440	8,160	21,010	172,702,200
06/06/2018	8,220	0.02 ▲	0.24	8,200	8,590	8,200	30,410	249,970,200
05/06/2018	8,200	-0.29 ▼	-3.54	8,490	8,600	8,200	72,740	596,468,000
04/06/2018	8,490	0.29 ▲	3.42	8,200	8,590	8,300	17,670	150,018,300
01/06/2018	8,200	-0.30 ▼	-3.66	8,500	8,600	8,200	12,030	98,646,000
31/05/2018	8,500	0.08 ▲	0.94	8,500	8,600	8,500	6,520	55,420,000
30/05/2018	8,500	-0.12 ▼	-1.41	8,620	8,600	8,400	5,000	42,500,000
29/05/2018	8,620	0.22 ▲	2.55	8,400	8,620	8,300	20,720	178,606,400
28/05/2018	8,400	0.10 ▲	1.19	8,300	8,650	7,720	34,770	292,068,000
26/05/2018	8,300	-0.29 ▼	-3.49	8,590	8,600	8,300	7,550	62,665,000
25/05/2018	8,300	-0.29 ▼	-3.49	8,590	8,600	8,300	7,550	62,665,000
24/05/2018	8,590	-0.01 ▼	-0.12	8,600	8,690	8,300	19,150	164,498,500
23/05/2018	8,600	0.29 ▲	3.37	8,310	8,790	8,200	6,060	52,116,000
22/05/2018	8,310	-0.49 ▼	-5.90	8,800	8,700	8,310	4,300	35,733,000
21/05/2018	8,800	0.06 ▲	0.68	8,740	9,190	8,430	5,780	50,864,000
20/05/2018	8,740	-0.06 ▼	-0.69	8,800	8,800	8,740	5,560	48,594,400
18/05/2018	8,740	-0.06 ▼	-0.69	8,800	8,800	8,740	5,560	48,594,400
17/05/2018	8,800	-0.09 ▼	-1.02	8,890	8,890	8,800	1,250	11,000,000
16/05/2018	8,890	0.19 ▲	2.14	8,700	9,100	8,700	8,720	77,520,800
15/05/2018	8,700	-0.19 ▼	-2.18	8,890	8,890	8,600	11,930	103,791,000
14/05/2018	8,890	0.01 ▲	0.11	8,880	8,900	8,600	6,660	59,207,400
12/05/2018	8,880	-0.01 ▼	-0.11	8,890	8,900	8,530	3,380	30,014,400
11/05/2018	8,880	-0.01 ▼	-0.11	8,890	8,900	8,530	3,380	30,014,400
10/05/2018	8,890	0.19 ▲	2.14	8,700	8,950	8,600	20,430	181,622,700
09/05/2018	8,700	-0.24 ▼	-2.76	8,940	8,940	8,450	14,910	129,717,000
08/05/2018	8,940	-0.05 ▼	-0.56	8,990	8,990	8,800	11,530	103,078,200
07/05/2018	8,990	-0.05 ▼	-0.56	9,040	9,000	8,900	41,580	373,804,200
04/05/2018	9,040	-0.02 ▼	-0.22	9,040	9,040	8,910	25,760	232,870,400
03/05/2018	9,040	-0.13 ▼	-1.44	9,170	9,100	8,860	11,880	107,395,200
02/05/2018	9,170	0.16 ▲	1.74	9,010	9,300	8,810	16,290	149,379,300
29/04/2018	9,010	-0.09 ▼	-1.00	9,100	9,200	9,000	14,810	133,438,100
27/04/2018	9,010	-0.09 ▼	-1.00	9,100	9,200	9,000	14,810	133,438,100
26/04/2018	9,100	-0.20 ▼	-2.20	9,300	9,300	9,000	43,080	392,028,000
25/04/2018	9,300	-0.29 ▼	-3.12	9,300	9,500	9,010	27,130	252,309,000
24/04/2018	9,300	-0.29 ▼	-3.12	9,300	9,500	9,010	27,130	252,309,000
23/04/2018	9,300	-0.21 ▼	-2.26	9,510	9,500	9,300	43,630	405,759,000
20/04/2018	9,510	-0.02 ▼	-0.21	9,510	9,510	9,400	5,700	54,207,000
19/04/2018	9,510	-0.11 ▼	-1.16	9,510	9,510	9,400	11,430	108,699,300
18/04/2018	9,510	-0.19 ▼	-2.00	9,700	9,510	9,150	24,140	229,571,400
13/04/2018	9,600	0.35 ▲	3.65	9,250	9,850	9,360	77,060	739,776,000
12/04/2018	9,250	0.24 ▲	2.59	9,010	9,250	9,000	30,760	284,530,000
11/04/2018	9,010	-0.04 ▼	-0.44	9,050	9,100	9,000	76,350	687,913,500
10/04/2018	9,050	0.04 ▲	0.44	9,010	9,060	8,900	89,180	807,079,000
09/04/2018	9,010	0.01 ▲	0.11	9,000	9,040	8,820	169,540	1,527,555,400
06/04/2018	9,000	-0.06 ▼	-0.67	9,060	9,080	8,900	135,910	1,223,190,000
05/04/2018	9,060	0.06 ▲	0.66	9,000	9,060	8,800	58,550	530,463,000
04/04/2018	9,000	-0.07 ▼	-0.78	9,070	9,280	8,730	224,670	2,022,030,000
03/04/2018	9,070	0.02 ▲	0.22	9,050	9,070	8,760	72,330	656,033,100
02/04/2018	9,050	-0.01 ▼	-0.11	9,060	9,300	8,900	71,060	643,093,000
01/04/2018	9,060	-0.09 ▼	-0.99	9,150	9,270	9,040	18,730	169,693,800
30/03/2018	9,060	-0.09 ▼	-0.99	9,150	9,270	9,040	18,730	169,693,800
29/03/2018	9,150	-0.04 ▼	-0.44	9,150	9,190	9,110	50,200	459,330,000
28/03/2018	9,150	-0.05 ▼	-0.55	9,200	9,380	9,110	9,850	90,127,500
27/03/2018	9,200	-0.07 ▼	-0.76	9,270	9,390	9,200	41,300	379,960,000
26/03/2018	9,270	-0.06 ▼	-0.65	9,270	9,400	9,210	65,870	610,614,900
25/03/2018	9,270	0.15 ▲	1.62	9,120	9,280	9,000	76,670	710,730,900
23/03/2018	9,270	0.15 ▲	1.62	9,120	9,280	9,000	76,670	710,730,900
22/03/2018	9,120	-0.05 ▼	-0.55	9,170	9,450	9,120	206,140	1,879,996,800
21/03/2018	9,170	-0.28 ▼	-3.05	9,450	9,450	9,100	197,610	1,812,083,700
20/03/2018	9,450	-0.10 ▼	-1.06	9,550	9,640	9,200	102,120	965,034,000
19/03/2018	9,550	-0.10 ▼	-1.05	9,650	9,680	9,400	74,840	714,722,000
16/03/2018	9,650	-0.12 ▼	-1.24	9,650	9,750	9,500	74,280	716,802,000
15/03/2018	9,650	-0.12 ▼	-1.24	9,770	9,800	9,600	61,850	596,852,500
14/03/2018	9,770	-0.07 ▼	-0.72	9,840	9,880	9,630	26,230	256,267,100
13/03/2018	9,840	-0.01 ▼	-0.10	9,850	9,870	9,800	7,950	78,228,000
12/03/2018	9,850	-0.02 ▼	-0.20	9,870	9,990	9,700	31,790	313,131,500
09/03/2018	9,900	0.03 ▲	0.30	9,870	9,990	9,700	20,140	199,386,000
08/03/2018	9,870	0.07 ▲	0.71	9,800	9,900	9,700	12,710	125,447,700
07/03/2018	9,800	-0.10 ▼	-1.02	9,900	9,890	9,600	16,660	163,268,000
06/03/2018	9,900	-0.10 ▼	-1.01	10,000	9,950	9,600	308,150	3,050,685,000
05/03/2018	10,000	-0.20 ▼	-2.00	10,200	10,150	10,000	57,510	575,100,000
02/03/2018	10,200	0.20 ▲	1.96	10,000	10,300	9,800	40,260	410,652,000
01/03/2018	10,000	0.10 ▲	1.00	10,000	10,100	9,500	53,690	536,900,000
28/02/2018	10,000	-0.40 ▼	-4.00	10,400	10,400	10,000	108,800	1,088,000,000
27/02/2018	10,400	-0.10 ▼	-0.96	10,500	10,600	10,300	22,500	234,000,000
26/02/2018	10,500	-0.10 ▼	-0.95	10,600	10,600	10,200	115,730	1,215,165,000
23/02/2018	10,600	-0.30 ▼	-2.83	10,900	10,650	10,450	127,410	1,350,546,000
22/02/2018	10,900	0.05 ▲	0.46	10,850	11,000	10,700	29,420	320,678,000
21/02/2018	10,850	0.05 ▲	0.46	10,800	10,850	10,550	22,900	248,465,000
14/02/2018	10,800	0.10 ▲	0.93	10,700	10,950	10,700	16,630	179,604,000
13/02/2018	10,800	0.10 ▲	0.93	10,700	10,950	10,700	16,630	179,604,000
12/02/2018	10,700	0.20 ▲	1.87	10,500	10,900	10,300	97,260	1,040,682,000
09/02/2018	10,500	-0.45 ▼	-4.29	10,950	10,800	10,500	116,720	1,225,560,000
08/02/2018	10,950	0.20 ▲	1.83	10,750	11,000	10,700	59,500	651,525,000
07/02/2018	10,750	0.05 ▲	0.47	10,700	10,750	10,400	315,330	3,389,797,500
06/02/2018	10,700	-0.60 ▼	-5.61	10,700	0	0	465,110	4,976,677,000
05/02/2018	10,700	0.20 ▲	1.87	10,500	10,850	10,500	411,540	4,403,478,000
02/02/2018	10,500	0.10 ▲	0.95	10,400	10,900	10,500	87,530	919,065,000
01/02/2018	10,400	-0.25 ▼	-2.40	10,650	10,650	10,150	184,340	1,917,136,000
31/01/2018	10,650	-0.60 ▼	-5.63	11,250	11,100	10,650	363,920	3,875,748,000
30/01/2018	11,250	-0.05 ▼	-0.44	11,250	11,250	11,100	127,560	1,435,050,000
29/01/2018	11,250	-0.05 ▼	-0.44	11,250	11,300	11,050	338,990	3,813,637,500
28/01/2018	11,250	0.05 ▲	0.44	11,200	11,250	11,150	150,100	1,688,625,000
26/01/2018	11,250	0.05 ▲	0.44	11,200	11,250	11,150	150,100	1,688,625,000
25/01/2018	11,200	-0.15 ▼	-1.34	11,300	11,300	11,150	345,890	3,873,968,000
24/01/2018	11,100	-0.25 ▼	-2.25	11,350	11,650	11,200	219,840	2,440,224,000
22/01/2018	11,300	-0.05 ▼	-0.44	11,350	11,650	11,200	416,420	4,705,546,000
19/01/2018	11,350	0.15 ▲	1.32	11,200	11,500	11,300	119,950	1,361,432,500
18/01/2018	11,200	-0.10 ▼	-0.89	11,300	11,300	11,150	178,880	2,003,456,000
17/01/2018	11,300	0.05 ▲	0.44	11,300	11,400	11,300	255,710	2,889,523,000
16/01/2018	11,300	-0.15 ▼	-1.33	11,450	11,600	11,250	142,040	1,605,052,000
15/01/2018	11,450	-0.45 ▼	-3.93	11,900	11,800	11,450	319,550	3,658,847,500
14/01/2018	11,900	-0.50 ▼	-4.20	12,400	12,400	11,900	278,090	3,309,271,000
12/01/2018	11,900	-0.50 ▼	-4.20	12,400	12,400	11,900	278,090	3,309,271,000
11/01/2018	12,400	0.10 ▲	0.81	12,400	12,500	12,050	392,330	4,864,892,000
10/01/2018	12,400	0.35 ▲	2.82	12,050	12,700	12,300	420,940	5,219,656,000
09/01/2018	12,050	0.75 ▲	6.22	11,300	12,050	11,400	796,180	9,593,969,000
08/01/2018	11,300	0.05 ▲	0.44	11,250	11,350	11,200	247,210	2,793,473,000
06/01/2018	11,250	-0.05 ▼	-0.44	11,300	11,250	11,050	254,530	2,863,462,500
05/01/2018	11,250	-0.05 ▼	-0.44	11,300	11,250	11,050	254,530	2,863,462,500
04/01/2018	11,300	0.10 ▲	0.88	11,200	11,300	11,150	112,700	1,273,510,000
03/01/2018	11,200	-0.05 ▼	-0.45	11,250	11,300	11,150	140,390	1,572,368,000
02/01/2018	11,250	-0.05 ▼	-0.44	11,250	11,400	11,200	136,770	1,538,662,500
01/01/2018	11,250	-0.05 ▼	-0.44	11,300	11,300	11,200	102,970	1,158,412,500
29/12/2017	11,250	-0.05 ▼	-0.44	11,300	11,300	11,200	102,970	1,158,412,500
28/12/2017	11,300	0.10 ▲	0.88	11,200	11,350	11,150	142,850	1,614,205,000
27/12/2017	11,200	0.05 ▲	0.45	11,150	11,300	11,150	117,570	1,316,784,000
26/12/2017	11,150	-0.05 ▼	-0.45	11,200	11,300	11,150	78,420	874,383,000
25/12/2017	11,200	-0.20 ▼	-1.79	11,400	11,450	11,200	79,140	886,368,000
24/12/2017	11,400	0.25 ▲	2.19	11,150	11,450	11,150	133,550	1,522,470,000
22/12/2017	11,400	0.25 ▲	2.19	11,150	11,450	11,150	133,550	1,522,470,000
21/12/2017	11,150	-0.15 ▼	-1.35	11,300	11,450	11,150	175,290	1,954,483,500
20/12/2017	11,300	-0.10 ▼	-0.88	11,400	11,400	11,100	77,120	871,456,000
19/12/2017	11,450	0.15 ▲	1.31	11,300	11,450	11,250	263,010	3,011,464,500
18/12/2017	11,300	0.05 ▲	0.44	11,300	11,350	11,300	1,280	14,464,000
15/12/2017	11,200	0.05 ▲	0.45	11,150	11,200	11,100	160	1,792,000
14/12/2017	10,950	-0.15 ▼	-1.37	11,100	11,300	10,950	141,500	1,549,425,000
13/12/2017	11,100	-0.20 ▼	-1.80	11,100	11,300	10,800	342,330	3,799,863,000
12/12/2017	11,100	0.20 ▲	1.80	11,100	11,300	10,950	13,920	154,512,000
11/12/2017	11,000	-0.20 ▼	-1.82	11,200	11,200	11,000	21,060	231,660,000
10/12/2017	11,200	-0.25 ▼	-2.23	11,450	11,450	11,200	244,910	2,742,992,000
08/12/2017	11,450	-0.05 ▼	-0.44	11,500	11,600	11,400	93,090	1,065,880,500
07/12/2017	11,450	-0.05 ▼	-0.44	11,500	11,600	11,400	83,040	950,808,000
05/12/2017	11,550	0.45 ▲	4.05	11,050	11,800	11,000	330,620	3,818,661,000
04/12/2017	11,100	-0.15 ▼	-1.33	11,250	11,250	11,100	52,060	577,866,000
01/12/2017	11,250	0.25 ▲	2.27	11,000	11,250	11,000	132,580	1,491,525,000
30/11/2017	11,000	0.10 ▲	0.92	11,000	11,150	11,000	137,030	1,507,330,000
29/11/2017	10,900	0.00 ■■	0.00	11,000	11,100	10,900	214,710	2,340,339,000
28/11/2017	10,900	-0.20 ▼	-1.80	11,200	11,200	10,900	251,410	2,740,369,000
27/11/2017	11,100	0.00 ■■	0.00	11,000	11,350	11,000	236,560	2,625,816,000
24/11/2017	11,100	0.15 ▲	1.37	11,000	11,100	10,900	219,840	2,440,224,000
23/11/2017	10,950	0.15 ▲	1.39	10,800	10,950	10,700	196,020	2,146,419,000
22/11/2017	10,800	0.10 ▲	0.93	10,700	10,800	10,500	227,780	2,460,024,000
21/11/2017	10,700	-0.35 ▼	-3.17	11,000	11,050	10,650	436,040	4,665,628,000
20/11/2017	11,050	0.00 ■■	0.00	11,000	11,100	10,950	266,500	2,944,825,000
17/11/2017	11,050	0.00 ■■	0.00	11,000	11,100	10,850	277,560	3,067,038,000
16/11/2017	11,050	-0.30 ▼	-2.64	11,500	11,550	10,950	247,890	2,739,184,500
15/11/2017	11,350	0.70 ▲	6.57	10,800	11,350	10,700	384,670	4,366,004,500
14/11/2017	10,650	0.67 ▲	6.71	10,150	10,650	10,150	492,450	5,244,592,500
13/11/2017	9,980	0.21 ▲	2.15	9,800	10,200	9,800	369,110	3,683,717,800
10/11/2017	9,770	0.63 ▲	6.89	9,060	9,770	9,060	538,330	5,259,484,100
09/11/2017	9,140	0.09 ▲	0.99	9,100	9,200	8,950	120,130	1,097,988,200
08/11/2017	9,050	0.08 ▲	0.89	9,000	9,200	8,930	230,530	2,086,296,500
07/11/2017	8,970	-0.12 ▼	-1.32	9,000	9,000	8,810	127,450	1,143,226,500
06/11/2017	9,090	0.09 ▲	1.00	9,200	9,200	8,800	103,650	942,178,500
03/11/2017	9,000	0.53 ▲	6.26	8,540	9,000	8,300	281,260	2,531,340,000
02/11/2017	8,470	-0.63 ▼	-6.92	8,600	8,800	8,470	829,090	7,022,392,300
01/11/2017	9,100	-0.67 ▼	-6.86	9,600	9,990	9,090	271,030	2,466,373,000
31/10/2017	9,770	-0.73 ▼	-6.95	10,000	10,600	9,770	292,380	2,856,552,600
30/10/2017	10,500	-0.15 ▼	-1.41	10,650	10,750	10,500	30,160	316,680,000
27/10/2017	10,650	-0.15 ▼	-1.39	10,800	10,800	10,450	61,170	651,460,500
26/10/2017	10,800	-0.10 ▼	-0.92	10,900	11,000	10,650	58,190	628,452,000
25/10/2017	10,900	0.00 ■■	0.00	11,150	11,150	10,800	84,340	919,306,000
24/10/2017	10,900	0.25 ▲	2.35	10,650	10,900	10,500	252,130	2,748,217,000
23/10/2017	10,650	-0.30 ▼	-2.74	10,850	10,900	10,650	233,290	2,484,538,500
20/10/2017	10,950	0.00 ■■	0.00	11,200	11,200	10,950	106,680	1,168,146,000
19/10/2017	10,950	0.10 ▲	0.92	10,850	11,000	10,850	191,040	2,091,888,000
18/10/2017	10,850	-0.25 ▼	-2.25	11,050	11,100	10,800	481,320	5,222,322,000
17/10/2017	11,100	-0.05 ▼	-0.45	11,150	11,200	11,100	140,160	1,555,776,000
16/10/2017	11,150	-0.05 ▼	-0.45	11,250	11,500	11,150	94,440	1,053,006,000
13/10/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,150	69,870	782,544,000
12/10/2017	11,200	-0.10 ▼	-0.88	11,250	11,350	11,150	127,960	1,433,152,000
11/10/2017	11,300	-0.10 ▼	-0.88	11,500	11,550	11,300	235,000	2,655,500,000
10/10/2017	11,400	0.00 ■■	0.00	11,350	11,450	11,300	46,050	524,970,000
09/10/2017	11,400	-0.15 ▼	-1.30	11,650	11,700	11,300	137,100	1,562,940,000
06/10/2017	11,550	0.25 ▲	2.21	11,300	11,550	11,300	223,050	2,576,227,500
05/10/2017	11,300	-0.05 ▼	-0.44	11,400	11,400	11,200	57,530	650,089,000
04/10/2017	11,350	0.05 ▲	0.44	11,350	11,400	11,300	122,620	1,391,737,000
03/10/2017	11,300	0.10 ▲	0.89	11,250	11,450	11,150	169,990	1,920,887,000
02/10/2017	11,200	-0.20 ▼	-1.75	11,350	11,450	11,200	123,310	1,381,072,000
29/09/2017	11,400	0.05 ▲	0.44	11,450	11,500	11,300	124,800	1,422,720,000
28/09/2017	11,350	-0.20 ▼	-1.73	11,550	11,550	11,350	233,930	2,655,105,500
27/09/2017	11,550	0.05 ▲	0.43	11,500	11,650	11,450	219,120	2,530,836,000
26/09/2017	11,500	-0.25 ▼	-2.13	11,750	11,750	11,500	300,370	3,454,255,000
25/09/2017	11,750	-0.10 ▼	-0.84	11,900	11,900	11,600	213,750	2,511,562,500
22/09/2017	11,850	-0.10 ▼	-0.84	12,000	12,050	11,850	205,190	2,431,501,500
21/09/2017	11,950	0.30 ▲	2.58	11,700	12,050	11,600	307,670	3,676,656,500
20/09/2017	11,650	0.20 ▲	1.75	11,550	11,700	11,450	212,300	2,473,295,000
19/09/2017	11,450	-0.05 ▼	-0.43	11,550	11,600	11,400	196,830	2,253,703,500
18/09/2017	11,500	0.00 ■■	0.00	11,550	11,700	11,500	202,340	2,326,910,000
15/09/2017	11,500	-0.05 ▼	-0.43	11,450	11,600	11,450	156,120	1,795,380,000
14/09/2017	11,550	-0.05 ▼	-0.43	11,600	11,650	11,500	167,920	1,939,476,000
13/09/2017	11,600	-0.10 ▼	-0.85	11,650	11,700	11,550	232,130	2,692,708,000
12/09/2017	11,700	0.25 ▲	2.18	11,450	11,700	11,450	151,240	1,769,508,000
11/09/2017	11,450	-0.45 ▼	-3.78	11,900	11,900	11,400	490,840	5,620,118,000
08/09/2017	11,900	-0.20 ▼	-1.65	12,050	12,200	11,900	218,090	2,595,271,000
07/09/2017	12,100	0.05 ▲	0.41	12,200	12,200	12,050	227,570	2,753,597,000
06/09/2017	12,050	-0.25 ▼	-2.03	12,200	12,300	12,050	102,400	1,233,920,000
05/09/2017	12,300	-0.65 ▼	-5.02	12,500	12,500	12,250	208,430	2,563,689,000
01/09/2017	12,950	0.10 ▲	0.78	12,900	13,000	12,850	128,970	1,670,161,500
31/08/2017	12,850	-0.05 ▼	-0.39	12,900	12,950	12,800	195,650	2,514,102,500
30/08/2017	12,900	0.00 ■■	0.00	12,950	12,950	12,800	207,050	2,670,945,000
29/08/2017	12,900	0.00 ■■	0.00	13,000	13,050	12,850	234,910	3,030,339,000
28/08/2017	12,900	-0.05 ▼	-0.39	13,000	13,150	12,900	131,340	1,694,286,000
25/08/2017	12,950	0.00 ■■	0.00	13,000	13,000	12,750	200,190	2,592,460,500
24/08/2017	12,950	0.00 ■■	0.00	13,000	13,000	12,800	162,750	2,107,612,500
23/08/2017	12,950	-0.10 ▼	-0.77	12,950	13,100	12,800	203,640	2,637,138,000
22/08/2017	13,050	0.00 ■■	0.00	13,050	13,250	12,700	177,460	2,315,853,000
21/08/2017	13,050	-0.15 ▼	-1.14	13,250	13,250	13,000	162,320	2,118,276,000
18/08/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,000	114,310	1,508,892,000
17/08/2017	13,200	0.00 ■■	0.00	13,200	13,400	13,200	459,460	6,064,872,000
16/08/2017	13,200	0.15 ▲	1.15	13,100	13,300	13,050	637,260	8,411,832,000
15/08/2017	13,050	-0.05 ▼	-0.38	13,150	13,200	12,900	265,400	3,463,470,000
14/08/2017	13,100	0.40 ▲	3.15	12,800	13,100	12,800	375,700	4,921,670,000
11/08/2017	12,700	0.05 ▲	0.40	12,750	12,750	12,600	209,680	2,662,936,000
10/08/2017	12,650	0.15 ▲	1.20	12,500	12,750	12,500	215,150	2,721,647,500
09/08/2017	12,500	-0.15 ▼	-1.19	12,800	12,800	12,300	210,250	2,628,125,000
08/08/2017	12,650	-0.35 ▼	-2.69	13,000	13,000	12,550	142,370	1,800,980,500
07/08/2017	13,000	0.50 ▲	4.00	12,450	13,000	12,050	486,810	6,328,530,000
04/08/2017	12,500	-0.20