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

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

Thêm mã

VN-Index 1.00 -3.40 (-0.29%)
HNX-Index 275.93 -1.25 (-0.45%)
UPCOM-Index 87.10 +0.41 (+0.47%)

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 MHC
MHC Joint Stock Company
Mã CK: MHC 5.50 ▲ +0.03 (+0.55%) (cập nhật 23:45 24/06/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.marinahanoi.com

MHC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/06/2022	5,500	0.03 ▲	0.55	5,470	5,790	5,500	10,040	55,220,000
23/06/2022	5,470	0.12 ▲	2.19	5,350	5,500	5,320	4,750	25,982,500
22/06/2022	5,350	0.22 ▲	4.11	5,130	5,350	5,130	5,370	28,729,500
21/06/2022	5,130	-0.35 ▼	-6.82	5,480	5,500	5,100	26,020	133,482,600
20/06/2022	5,480	-0.41 ▼	-7.48	5,890	5,850	5,480	13,690	75,021,200
17/06/2022	5,890	-0.44 ▼	-7.47	6,330	6,290	5,890	24,570	144,717,300
16/06/2022	6,330	-0.41 ▼	-6.48	6,740	6,900	6,330	10,340	65,452,200
15/06/2022	6,740	-0.28 ▼	-4.15	7,020	7,040	6,530	15,720	105,952,800
14/06/2022	7,020	-0.01 ▼	-0.14	7,030	7,100	7,000	11,100	77,922,000
13/06/2022	7,030	-0.39 ▼	-5.55	7,420	7,480	7,000	29,990	210,829,700
12/06/2022	7,420	-0.23 ▼	-3.10	7,650	7,800	7,400	16,000	118,720,000
10/06/2022	7,420	-0.23 ▼	-3.10	7,650	7,800	7,400	16,000	118,720,000
09/06/2022	7,650	0.06 ▲	0.78	7,590	7,690	7,400	2,610	19,966,500
08/06/2022	7,590	0.29 ▲	3.82	7,300	7,590	7,300	10,420	79,087,800
07/06/2022	7,300	-0.30 ▼	-4.11	7,600	7,600	7,200	15,050	109,865,000
06/06/2022	7,600	-0.17 ▼	-2.24	7,770	7,800	7,600	5,340	40,584,000
05/06/2022	7,770	-0.34 ▼	-4.38	8,110	8,090	7,770	21,020	163,325,400
03/06/2022	7,770	-0.34 ▼	-4.38	8,110	8,090	7,770	21,020	163,325,400
02/06/2022	8,110	-0.29 ▼	-3.58	8,400	8,500	8,100	11,440	92,778,400
01/06/2022	8,400	-0.30 ▼	-3.57	8,700	8,790	8,400	7,620	64,008,000
31/05/2022	8,700	0.19 ▲	2.18	8,510	9,000	8,200	38,100	331,470,000
30/05/2022	8,510	0.37 ▲	4.35	8,140	8,510	7,920	36,800	313,168,000
29/05/2022	8,140	-0.01 ▼	-0.12	8,150	8,150	8,000	12,280	99,959,200
27/05/2022	8,140	-0.01 ▼	-0.12	8,150	8,150	8,000	12,280	99,959,200
26/05/2022	8,150	0.18 ▲	2.21	7,970	8,290	7,890	15,780	128,607,000
25/05/2022	7,970	0.47 ▲	5.90	7,500	7,990	7,450	30,010	239,179,700
24/05/2022	7,500	0.01 ▲	0.13	7,490	7,500	7,200	11,040	82,800,000
23/05/2022	7,490	0.23 ▲	3.07	7,260	7,490	7,250	17,980	134,670,200
22/05/2022	7,260	-0.06 ▼	-0.83	7,320	7,400	7,250	15,220	110,497,200
20/05/2022	7,260	-0.06 ▼	-0.83	7,320	7,400	7,250	15,220	110,497,200
19/05/2022	7,320	-0.07 ▼	-0.96	7,390	7,390	7,190	8,450	61,854,000
18/05/2022	7,390	0.01 ▲	0.14	7,380	7,590	7,300	16,120	119,126,800
17/05/2022	7,380	0.48 ▲	6.50	6,900	7,380	6,700	40,560	299,332,800
16/05/2022	6,900	-0.28 ▼	-4.06	7,180	7,290	6,830	27,360	188,784,000
13/05/2022	7,180	-0.53 ▼	-7.38	7,710	7,790	7,180	21,280	152,790,400
12/05/2022	7,710	-0.50 ▼	-6.49	8,210	8,200	7,700	24,120	185,965,200
11/05/2022	8,210	0.21 ▲	2.56	8,000	8,280	8,100	8,500	69,785,000
10/05/2022	8,000	-0.26 ▼	-3.25	8,260	8,190	7,690	14,220	113,760,000
09/05/2022	8,260	-0.59 ▼	-7.14	8,850	8,990	8,240	13,840	114,318,400
29/04/2022	9,390	0.49 ▲	5.22	8,900	9,430	9,200	22,190	208,364,100
28/04/2022	8,900	0.20 ▲	2.25	8,700	9,000	8,800	39,470	351,283,000
27/04/2022	8,700	0.25 ▲	2.87	8,450	8,800	8,430	14,000	121,800,000
26/04/2022	8,450	0.05 ▲	0.59	8,400	8,450	7,830	18,900	159,705,000
25/04/2022	8,400	-0.23 ▼	-2.74	8,630	9,000	8,400	75,090	630,756,000
23/04/2022	8,630	0.13 ▲	1.51	8,500	8,800	8,010	39,010	336,656,300
22/04/2022	8,630	0.13 ▲	1.51	8,500	8,800	8,010	39,010	336,656,300
21/04/2022	8,500	-0.60 ▼	-7.06	9,100	9,000	8,470	105,340	895,390,000
20/04/2022	9,100	-0.40 ▼	-4.40	9,500	9,200	8,840	81,760	744,016,000
19/04/2022	9,500	-0.70 ▼	-7.37	10,200	10,050	9,490	90,110	856,045,000
18/04/2022	10,200	-0.70 ▼	-6.86	10,900	10,700	10,150	67,760	691,152,000
16/04/2022	10,900	-0.25 ▼	-2.29	11,150	10,950	10,650	47,270	515,243,000
15/04/2022	10,900	-0.25 ▼	-2.29	11,150	10,950	10,650	47,270	515,243,000
14/04/2022	11,150	-0.05 ▼	-0.45	11,200	11,450	10,900	33,630	374,974,500
13/04/2022	11,200	0.35 ▲	3.13	10,850	11,200	10,450	77,860	872,032,000
12/04/2022	10,850	-0.25 ▼	-2.30	11,100	11,400	10,350	93,830	1,018,055,500
08/04/2022	11,100	-0.80 ▼	-7.21	11,900	12,100	11,100	87,400	970,140,000
07/04/2022	11,900	-0.30 ▼	-2.52	12,200	12,300	11,700	70,730	841,687,000
06/04/2022	12,200	-0.65 ▼	-5.33	12,850	12,700	12,000	319,200	3,894,240,000
05/04/2022	12,850	0.45 ▲	3.50	12,400	12,950	12,400	114,030	1,465,285,500
04/04/2022	12,400	0.25 ▲	2.02	12,150	12,500	12,100	45,740	567,176,000
01/04/2022	12,150	0.10 ▲	0.82	12,050	12,200	11,800	53,970	655,735,500
31/03/2022	12,050	-0.15 ▼	-1.24	12,200	12,400	12,050	46,800	563,940,000
30/03/2022	12,200	-0.45 ▼	-3.69	12,650	12,600	12,200	88,890	1,084,458,000
29/03/2022	12,650	0.25 ▲	1.98	12,400	12,800	12,300	72,190	913,203,500
28/03/2022	12,400	-0.10 ▼	-0.81	12,500	12,450	12,000	108,780	1,348,872,000
25/03/2022	12,500	-0.15 ▼	-1.20	12,650	12,750	12,450	77,360	967,000,000
24/03/2022	12,650	0.05 ▲	0.40	12,600	12,700	12,500	52,430	663,239,500
23/03/2022	12,600	0.20 ▲	1.59	12,400	12,900	12,400	121,280	1,528,128,000
22/03/2022	12,400	-0.05 ▼	-0.40	12,450	12,450	12,350	60,610	751,564,000
21/03/2022	12,450	0.20 ▲	1.61	12,250	12,500	12,200	55,340	688,983,000
18/03/2022	12,250	0.05 ▲	0.41	12,200	12,350	12,100	47,130	577,342,500
17/03/2022	12,200	0.20 ▲	1.64	12,000	12,300	12,050	43,890	535,458,000
16/03/2022	12,000	0.00 ■■	0.00	12,000	12,200	11,900	51,620	619,440,000
15/03/2022	12,000	0.00 ■■	0.00	12,000	12,150	11,850	37,710	452,520,000
14/03/2022	12,000	-0.40 ▼	-3.33	12,400	12,300	11,850	86,510	1,038,120,000
11/03/2022	12,400	-0.30 ▼	-2.42	12,700	12,700	12,400	66,800	828,320,000
10/03/2022	12,700	-0.05 ▼	-0.39	12,750	13,000	12,650	45,780	581,406,000
09/03/2022	12,750	0.25 ▲	1.96	12,500	13,100	12,100	112,850	1,438,837,500
08/03/2022	12,500	-0.60 ▼	-4.80	13,100	13,000	12,500	115,460	1,443,250,000
07/03/2022	13,100	0.05 ▲	0.38	13,050	13,150	12,650	93,340	1,222,754,000
06/03/2022	13,050	-0.20 ▼	-1.53	13,250	13,600	13,050	119,190	1,555,429,500
04/03/2022	13,050	-0.20 ▼	-1.53	13,250	13,600	13,050	119,190	1,555,429,500
03/03/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,300	163,830	2,170,747,500
02/03/2022	12,400	-0.30 ▼	-2.42	12,700	12,800	12,300	64,110	794,964,000
01/03/2022	12,700	0.50 ▲	3.94	12,200	12,900	12,200	132,320	1,680,464,000
28/02/2022	12,200	0.00 ■■	0.00	12,200	12,300	12,100	49,010	597,922,000
27/02/2022	12,200	0.00 ■■	0.00	12,200	12,450	12,150	60,170	734,074,000
25/02/2022	12,200	0.00 ■■	0.00	12,200	12,450	12,150	60,170	734,074,000
24/02/2022	12,200	-0.10 ▼	-0.82	12,300	12,800	11,500	137,830	1,681,526,000
23/02/2022	12,300	0.20 ▲	1.63	12,100	12,450	12,050	56,680	697,164,000
22/02/2022	12,100	-0.40 ▼	-3.31	12,500	12,450	11,850	83,980	1,016,158,000
21/02/2022	12,500	0.15 ▲	1.20	12,350	12,500	12,200	67,850	848,125,000
20/02/2022	12,350	0.10 ▲	0.81	12,250	12,450	12,000	64,800	800,280,000
18/02/2022	12,350	0.10 ▲	0.81	12,250	12,450	12,000	64,800	800,280,000
17/02/2022	12,250	0.15 ▲	1.22	12,100	12,450	12,200	86,810	1,063,422,500
16/02/2022	12,100	0.45 ▲	3.72	11,650	12,100	11,650	71,520	865,392,000
15/02/2022	11,650	-0.10 ▼	-0.86	11,750	11,800	11,450	40,990	477,533,500
14/02/2022	11,750	0.10 ▲	0.85	11,650	12,000	11,450	70,540	828,845,000
11/02/2022	11,650	-0.20 ▼	-1.72	11,850	11,950	11,600	70,870	825,635,500
10/02/2022	11,850	-0.05 ▼	-0.42	11,900	11,850	11,550	130,090	1,541,566,500
09/02/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,800	56,410	671,279,000
08/02/2022	11,900	0.00 ■■	0.00	11,900	12,100	11,800	36,340	432,446,000
07/02/2022	11,900	0.70 ▲	5.88	11,200	11,950	11,000	100,630	1,197,497,000
01/02/2022	11,200	0.00 ■■	0.00	11,150	11,200	11,000	41,490	464,688,000
31/01/2022	11,200	0.05 ▲	0.45	11,150	11,200	11,000	41,490	464,688,000
28/01/2022	11,200	0.05 ▲	0.45	11,150	11,200	11,000	41,490	464,688,000
27/01/2022	11,150	0.05 ▲	0.45	11,100	11,300	11,050	24,700	275,405,000
26/01/2022	11,100	-0.40 ▼	-3.60	11,500	11,800	11,000	48,040	533,244,000
25/01/2022	11,500	0.05 ▲	0.43	11,450	11,500	11,000	71,510	822,365,000
24/01/2022	11,450	-0.85 ▼	-7.42	12,300	12,300	11,450	93,170	1,066,796,500
21/01/2022	12,300	-0.10 ▼	-0.81	12,400	12,600	12,150	37,470	460,881,000
20/01/2022	12,350	0.75 ▲	6.07	11,600	12,400	11,600	44,470	549,204,500
19/01/2022	11,700	-0.10 ▼	-0.85	11,800	12,200	11,350	68,730	804,141,000
18/01/2022	12,000	-0.65 ▼	-5.42	12,650	12,650	11,800	56,820	681,840,000
17/01/2022	13,250	-0.35 ▼	-2.64	13,600	13,700	13,150	45,560	603,670,000
16/01/2022	13,600	0.20 ▲	1.47	13,400	13,900	13,050	82,590	1,123,224,000
14/01/2022	13,600	0.20 ▲	1.47	13,400	13,900	13,050	82,590	1,123,224,000
13/01/2022	13,400	-0.75 ▼	-5.60	14,150	14,450	13,250	131,580	1,763,172,000
12/01/2022	14,150	-1.05 ▼	-7.42	15,200	15,500	14,150	254,550	3,601,882,500
11/01/2022	15,200	-0.60 ▼	-3.95	15,800	16,000	15,200	139,190	2,115,688,000
10/01/2022	15,800	-0.55 ▼	-3.48	16,350	16,750	15,800	259,140	4,094,412,000
09/01/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,100	372,450	6,089,557,500
07/01/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,100	372,450	6,089,557,500
06/01/2022	15,300	0.20 ▲	1.31	15,100	15,600	14,900	164,420	2,515,626,000
05/01/2022	15,100	-0.15 ▼	-0.99	15,250	15,600	15,100	185,350	2,798,785,000
04/01/2022	15,250	0.15 ▲	0.98	15,100	15,500	15,100	156,480	2,386,320,000
03/01/2022	14,800	-0.90 ▼	-6.08	15,700	15,700	14,800	170,890	2,529,172,000
31/12/2021	15,100	0.70 ▲	4.64	14,400	15,100	14,200	174,030	2,627,853,000
30/12/2021	14,400	0.30 ▲	2.08	14,100	14,650	13,800	121,720	1,752,768,000
29/12/2021	14,100	-0.10 ▼	-0.71	14,200	14,200	13,900	89,540	1,262,514,000
23/12/2021	13,950	-0.10 ▼	-0.72	14,050	14,200	13,800	137,710	1,921,054,500
22/12/2021	13,950	-0.10 ▼	-0.72	14,050	14,200	13,800	137,710	1,921,054,500
21/12/2021	14,050	-0.05 ▼	-0.36	14,100	14,450	14,000	102,360	1,438,158,000
20/12/2021	14,100	-0.45 ▼	-3.19	14,550	14,500	14,000	101,090	1,425,369,000
17/12/2021	14,550	-0.05 ▼	-0.34	14,600	14,800	14,550	84,390	1,227,874,500
16/12/2021	14,600	0.10 ▲	0.68	14,500	14,750	14,400	76,380	1,115,148,000
15/12/2021	14,500	0.20 ▲	1.38	14,300	14,800	14,200	94,050	1,363,725,000
14/12/2021	14,300	-0.15 ▼	-1.05	14,450	14,550	14,150	101,730	1,454,739,000
13/12/2021	14,450	0.45 ▲	3.11	14,000	14,500	13,900	83,580	1,207,731,000
12/12/2021	14,000	-0.25 ▼	-1.79	14,250	14,300	13,850	67,910	950,740,000
10/12/2021	14,000	-0.25 ▼	-1.79	14,250	14,300	13,850	67,910	950,740,000
09/12/2021	14,250	0.45 ▲	3.16	13,800	14,350	13,800	76,480	1,089,840,000
08/12/2021	13,800	-0.05 ▼	-0.36	13,850	14,100	13,700	98,600	1,360,680,000
07/12/2021	13,850	0.05 ▲	0.36	13,800	14,100	13,200	108,510	1,502,863,500
06/12/2021	13,800	-1.00 ▼	-7.25	14,800	14,800	13,800	237,850	3,282,330,000
04/12/2021	14,800	-0.90 ▼	-6.08	15,700	15,700	14,800	170,890	2,529,172,000
03/12/2021	14,800	-0.90 ▼	-6.08	15,700	15,700	14,800	170,890	2,529,172,000
02/12/2021	15,700	-0.05 ▼	-0.32	15,750	16,100	15,650	131,920	2,071,144,000
01/12/2021	15,750	0.15 ▲	0.95	15,600	15,950	15,300	133,260	2,098,845,000
30/11/2021	15,600	0.55 ▲	3.53	15,050	15,950	15,200	173,650	2,708,940,000
29/11/2021	15,050	-0.25 ▼	-1.66	15,300	15,300	14,500	196,020	2,950,101,000
28/11/2021	15,300	-0.60 ▼	-3.92	15,900	16,300	15,200	191,430	2,928,879,000
26/11/2021	15,300	-0.60 ▼	-3.92	15,900	16,300	15,200	191,430	2,928,879,000
25/11/2021	15,900	0.35 ▲	2.20	15,550	16,150	15,000	159,860	2,541,774,000
24/11/2021	15,550	0.25 ▲	1.61	15,300	16,250	15,450	148,320	2,306,376,000
23/11/2021	15,300	-0.80 ▼	-5.23	16,100	16,050	15,000	326,250	4,991,625,000
22/11/2021	16,100	-1.20 ▼	-7.45	17,300	17,650	16,100	365,080	5,877,788,000
19/11/2021	17,300	-0.10 ▼	-0.58	17,400	18,450	16,200	378,290	6,544,417,000
18/11/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,500	299,530	5,211,822,000
17/11/2021	16,300	0.40 ▲	2.45	15,900	16,500	15,500	282,470	4,604,261,000
16/11/2021	15,900	0.30 ▲	1.89	15,600	16,500	15,500	352,300	5,601,570,000
15/11/2021	15,600	1.00 ▲	6.41	14,600	15,600	15,000	461,040	7,192,224,000
14/11/2021	14,600	0.20 ▲	1.37	14,400	14,900	14,050	211,560	3,088,776,000
12/11/2021	14,600	0.20 ▲	1.37	14,400	14,900	14,050	211,560	3,088,776,000
11/11/2021	14,400	-0.20 ▼	-1.39	14,600	15,000	14,150	286,060	4,119,264,000
10/11/2021	14,600	0.65 ▲	4.45	13,950	14,900	13,700	375,690	5,485,074,000
09/11/2021	13,950	-0.45 ▼	-3.23	14,400	14,750	13,800	264,190	3,685,450,500
08/11/2021	14,400	0.60 ▲	4.17	13,800	14,500	13,800	340,130	4,897,872,000
07/11/2021	13,800	0.05 ▲	0.36	13,800	14,250	13,700	162,770	2,246,226,000
05/11/2021	13,800	0.05 ▲	0.36	13,800	14,250	13,700	162,770	2,246,226,000
04/11/2021	13,400	-1.00 ▼	-7.46	14,400	15,350	13,400	436,230	5,845,482,000
03/11/2021	13,400	-1.00 ▼	-7.46	14,400	15,350	13,400	436,230	5,845,482,000
02/11/2021	14,400	0.90 ▲	6.25	13,500	14,400	13,550	408,220	5,878,368,000
01/11/2021	13,500	0.20 ▲	1.48	13,300	13,750	13,100	340,100	4,591,350,000
31/10/2021	13,300	0.25 ▲	1.88	13,050	13,450	12,700	352,990	4,694,767,000
29/10/2021	13,300	0.25 ▲	1.88	13,050	13,450	12,700	352,990	4,694,767,000
28/10/2021	13,050	-0.35 ▼	-2.68	13,400	13,400	13,000	228,010	2,975,530,500
27/10/2021	13,400	0.40 ▲	2.99	13,000	13,850	12,700	398,070	5,334,138,000
26/10/2021	13,000	0.20 ▲	1.54	12,800	13,300	12,150	301,010	3,913,130,000
25/10/2021	12,800	-0.70 ▼	-5.47	13,500	13,950	12,700	752,860	9,636,608,000
23/10/2021	13,500	0.80 ▲	5.93	12,700	13,550	12,500	506,340	6,835,590,000
22/10/2021	13,500	0.80 ▲	5.93	12,700	13,550	12,500	506,340	6,835,590,000
21/10/2021	12,700	0.60 ▲	4.72	12,100	12,700	12,400	383,050	4,864,735,000
20/10/2021	12,100	0.40 ▲	3.31	11,700	12,300	11,600	283,430	3,429,503,000
19/10/2021	11,700	0.05 ▲	0.43	11,650	11,900	11,500	70,690	827,073,000
18/10/2021	11,650	-0.25 ▼	-2.15	11,900	12,100	11,550	140,050	1,631,582,500
16/10/2021	11,900	0.45 ▲	3.78	11,450	11,950	11,600	217,840	2,592,296,000
15/10/2021	11,900	0.45 ▲	3.78	11,450	11,950	11,600	217,840	2,592,296,000
14/10/2021	11,450	0.05 ▲	0.44	11,400	11,550	11,350	75,540	864,933,000
13/10/2021	11,400	0.05 ▲	0.44	11,400	11,550	11,200	100,560	1,146,384,000
12/10/2021	11,400	-0.05 ▼	-0.44	11,400	11,450	11,150	85,120	970,368,000
11/10/2021	11,400	-0.15 ▼	-1.32	11,550	11,700	11,400	68,240	777,936,000
08/10/2021	11,550	0.20 ▲	1.73	11,350	11,700	11,350	109,050	1,259,527,500
07/10/2021	11,350	0.05 ▲	0.44	11,300	11,550	11,150	83,210	944,433,500
06/10/2021	11,300	0.10 ▲	0.88	11,200	11,450	11,150	61,830	698,679,000
05/10/2021	11,200	0.30 ▲	2.68	10,900	11,250	11,000	82,250	921,200,000
04/10/2021	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	90,650	988,085,000
01/10/2021	11,100	-0.15 ▼	-1.35	11,250	11,400	11,000	80,620	894,882,000
30/09/2021	11,250	0.05 ▲	0.44	11,250	11,600	11,250	85,540	962,325,000
29/09/2021	11,250	0.05 ▲	0.44	11,200	11,450	10,900	82,740	930,825,000
28/09/2021	11,200	-0.10 ▼	-0.89	11,300	11,250	10,700	180,180	2,018,016,000
27/09/2021	11,300	-0.80 ▼	-7.08	12,100	12,000	11,300	305,950	3,457,235,000
26/09/2021	12,100	-0.15 ▼	-1.24	12,250	12,450	12,000	128,260	1,551,946,000
24/09/2021	12,100	-0.15 ▼	-1.24	12,250	12,450	12,000	128,260	1,551,946,000
23/09/2021	12,250	-0.30 ▼	-2.45	12,550	13,100	12,250	372,300	4,560,675,000
22/09/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,600	279,090	3,502,579,500
21/09/2021	11,750	-0.30 ▼	-2.55	12,050	11,900	11,400	243,770	2,864,297,500
20/09/2021	12,050	0.05 ▲	0.41	12,000	12,350	11,900	206,090	2,483,384,500
17/09/2021	12,000	0.15 ▲	1.25	11,850	12,300	11,750	257,680	3,092,160,000
16/09/2021	11,850	-0.15 ▼	-1.27	12,000	12,500	11,750	219,720	2,603,682,000
15/09/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	11,850	192,810	2,313,720,000
14/09/2021	12,200	-0.20 ▼	-1.64	12,400	12,650	12,050	187,340	2,285,548,000
13/09/2021	12,400	-0.25 ▼	-2.02	12,650	13,000	12,300	248,040	3,075,696,000
11/09/2021	12,650	0.35 ▲	2.77	12,300	12,900	12,050	335,060	4,238,509,000
10/09/2021	12,650	0.35 ▲	2.77	12,300	12,900	12,050	335,060	4,238,509,000
09/09/2021	12,300	0.30 ▲	2.44	12,000	12,500	12,000	195,490	2,404,527,000
08/09/2021	12,000	-0.05 ▼	-0.42	12,000	12,300	11,700	275,130	3,301,560,000
07/09/2021	12,000	-0.45 ▼	-3.75	12,450	13,200	12,000	445,820	5,349,840,000
06/09/2021	12,450	0.80 ▲	6.43	11,650	12,450	11,950	166,370	2,071,306,500
05/09/2021	9,550	0.82 ▲	8.59	8,730	8,770	8,500	84,610	808,025,500
03/09/2021	8,600	-0.13 ▼	-1.51	8,730	8,770	8,500	117,380	1,009,468,000
01/09/2021	11,650	0.40 ▲	3.43	11,250	11,700	11,250	277,730	3,235,554,500
31/08/2021	11,250	0.05 ▲	0.44	11,200	11,600	10,950	203,240	2,286,450,000
30/08/2021	11,200	-0.35 ▼	-3.13	11,550	11,700	11,050	409,490	4,586,288,000
27/08/2021	11,550	0.05 ▲	0.43	11,500	12,000	11,550	234,250	2,705,587,500
26/08/2021	11,500	0.45 ▲	3.91	11,050	11,650	10,900	275,960	3,173,540,000
25/08/2021	11,050	-0.30 ▼	-2.71	11,350	11,200	10,750	119,290	1,318,154,500
24/08/2021	11,350	0.05 ▲	0.44	11,300	11,800	11,000	190,920	2,166,942,000
23/08/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,500	504,050	5,695,765,000
20/08/2021	10,600	-0.50 ▼	-4.72	11,100	11,850	10,600	711,570	7,542,642,000
19/08/2021	11,100	-0.65 ▼	-5.86	11,750	11,700	11,100	262,340	2,911,974,000
18/08/2021	11,750	-0.15 ▼	-1.28	11,900	12,000	11,550	158,580	1,863,315,000
17/08/2021	11,900	-0.55 ▼	-4.62	12,450	13,200	11,650	441,370	5,252,303,000
16/08/2021	12,450	0.80 ▲	6.43	11,650	12,450	11,800	121,270	1,509,811,500
13/08/2021	11,650	0.05 ▲	0.43	11,600	11,650	10,800	272,870	3,178,935,500
12/08/2021	11,600	-0.85 ▼	-7.33	12,450	13,200	11,600	716,970	8,316,852,000
11/08/2021	12,450	0.80 ▲	6.43	11,650	12,450	12,300	141,910	1,766,779,500
10/08/2021	11,650	0.75 ▲	6.44	10,900	11,650	11,600	107,290	1,249,928,500
09/08/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,300	475,750	5,185,675,000
06/08/2021	10,200	0.65 ▲	6.37	9,550	10,200	10,050	218,200	2,225,640,000
05/08/2021	9,550	0.62 ▲	6.49	8,930	9,550	8,910	84,610	808,025,500
04/08/2021	8,930	0.33 ▲	3.70	8,600	8,990	8,610	174,880	1,561,678,400
03/08/2021	8,600	-0.13 ▼	-1.51	8,730	8,770	8,500	117,380	1,009,468,000
02/08/2021	8,730	0.08 ▲	0.92	8,650	9,200	8,610	81,470	711,233,100
30/07/2021	8,650	0.03 ▲	0.35	8,620	8,720	8,400	56,470	488,465,500
29/07/2021	8,620	-0.25 ▼	-2.90	8,870	8,950	8,580	80,560	694,427,200
28/07/2021	8,870	-0.21 ▼	-2.37	9,080	9,080	8,850	24,640	218,556,800
27/07/2021	9,080	0.04 ▲	0.44	9,040	9,330	8,840	88,480	803,398,400
26/07/2021	9,040	-0.17 ▼	-1.88	9,210	9,210	8,840	95,010	858,890,400
23/07/2021	9,210	0.31 ▲	3.37	8,900	9,400	8,710	124,010	1,142,132,100
21/07/2021	8,520	-0.15 ▼	-1.76	8,670	9,180	8,500	36,650	312,258,000
20/07/2021	8,680	0.01 ▲	0.12	8,670	9,000	8,100	92,920	806,545,600
19/07/2021	8,670	-0.65 ▼	-7.50	9,320	8,800	8,670	85,100	737,817,000
17/07/2021	9,320	-0.60 ▼	-6.44	9,920	9,960	9,280	143,600	1,338,352,000
16/07/2021	9,320	-0.60 ▼	-6.44	9,920	9,960	9,280	143,600	1,338,352,000
15/07/2021	9,920	-0.73 ▼	-7.36	10,650	10,200	9,910	275,680	2,734,745,600
14/07/2021	10,650	-0.75 ▼	-7.04	11,400	11,100	10,650	186,180	1,982,817,000
13/07/2021	11,400	-0.05 ▼	-0.44	11,450	11,600	10,750	72,310	824,334,000
12/07/2021	11,450	0.25 ▲	2.18	11,200	11,950	10,850	265,270	3,037,341,500
09/07/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,800	240,380	2,692,256,000
08/07/2021	10,500	-0.40 ▼	-3.81	10,900	10,950	10,350	19,960	209,580,000
07/07/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,150	31,090	338,881,000
06/07/2021	10,800	-0.50 ▼	-4.63	11,300	11,300	10,800	52,940	571,752,000
05/07/2021	11,300	-0.50 ▼	-4.42	11,800	11,850	11,250	35,110	396,743,000
02/07/2021	11,800	0.05 ▲	0.42	11,750	12,000	11,500	46,350	546,930,000
01/07/2021	11,750	-0.30 ▼	-2.55	12,050	12,100	11,400	96,960	1,139,280,000
30/06/2021	12,050	-0.60 ▼	-4.98	12,650	12,600	11,950	91,930	1,107,756,500
29/06/2021	12,650	-0.50 ▼	-3.95	13,150	13,200	12,650	72,540	917,631,000
28/06/2021	13,150	-0.35 ▼	-2.66	13,500	13,550	13,050	33,310	438,026,500
25/06/2021	13,500	0.50 ▲	3.70	13,000	13,500	12,850	41,260	557,010,000
24/06/2021	13,000	-0.40 ▼	-3.08	13,400	13,300	12,950	44,140	573,820,000
23/06/2021	13,400	-0.25 ▼	-1.87	13,650	13,500	13,050	78,590	1,053,106,000
22/06/2021	13,650	-0.70 ▼	-5.13	14,350	14,450	13,600	118,480	1,617,252,000
21/06/2021	14,350	0.30 ▲	2.09	14,500	14,550	14,150	87,320	1,253,042,000
18/06/2021	14,500	0.45 ▲	3.10	14,050	14,650	13,900	119,700	1,735,650,000
17/06/2021	14,050	-0.05 ▼	-0.36	14,100	14,050	13,400	119,820	1,683,471,000
16/06/2021	14,100	0.20 ▲	1.42	13,900	14,200	13,000	177,700	2,505,570,000
15/06/2021	14,000	-0.25 ▼	-1.79	14,250	14,300	14,000	20,630	288,820,000
14/06/2021	14,250	-0.40 ▼	-2.81	14,650	14,800	14,000	133,510	1,902,517,500
11/06/2021	14,650	-0.05 ▼	-0.34	14,700	14,700	14,150	112,550	1,648,857,500
10/06/2021	14,700	-0.30 ▼	-2.04	15,000	15,250	14,700	120,240	1,767,528,000
09/06/2021	15,000	-0.30 ▼	-2.00	15,300	15,800	14,600	198,510	2,977,650,000
08/06/2021	15,300	-0.30 ▼	-1.96	15,600	16,150	14,950	238,250	3,645,225,000
07/06/2021	15,600	-0.70 ▼	-4.49	16,300	16,200	15,200	140,080	2,185,248,000
04/06/2021	16,300	0.70 ▲	4.29	15,600	16,400	15,200	207,580	3,383,554,000
03/06/2021	15,600	1.00 ▲	6.41	14,600	15,600	14,150	203,920	3,181,152,000
02/06/2021	14,600	0.20 ▲	1.37	14,400	14,600	13,800	105,240	1,536,504,000
01/06/2021	14,400	0.35 ▲	2.43	14,050	14,700	13,850	129,500	1,864,800,000
31/05/2021	14,050	6.03 ▲	42.92	13,900	14,250	13,550	115,160	1,617,998,000
28/05/2021	13,900	0.90 ▲	6.47	13,000	13,900	13,100	300,720	4,180,008,000
27/05/2021	13,000	0.80 ▲	6.15	12,200	13,000	11,900	199,870	2,598,310,000
26/05/2021	12,200	0.35 ▲	2.87	11,850	12,500	11,550	138,630	1,691,286,000
25/05/2021	11,850	-0.15 ▼	-1.27	12,000	12,100	11,650	30,880	365,928,000
24/05/2021	12,000	-0.05 ▼	-0.42	12,000	12,050	11,700	42,270	507,240,000
23/05/2021	12,000	0.25 ▲	2.08	11,750	12,450	11,750	202,380	2,428,560,000
21/05/2021	12,000	0.25 ▲	2.08	11,750	12,450	11,750	202,380	2,428,560,000
20/05/2021	11,750	0.75 ▲	6.38	11,000	11,750	10,700	216,820	2,547,635,000
19/05/2021	11,000	0.25 ▲	2.27	10,750	11,100	10,500	39,070	429,770,000
18/05/2021	10,750	-0.70 ▼	-6.51	11,450	11,400	10,750	101,750	1,093,812,500
17/05/2021	11,450	-0.05 ▼	-0.44	11,500	11,750	11,200	121,040	1,385,908,000
16/05/2021	11,500	-0.40 ▼	-3.48	11,900	11,750	11,100	138,660	1,594,590,000
14/05/2021	11,500	-0.40 ▼	-3.48	11,900	11,750	11,100	138,660	1,594,590,000
13/05/2021	11,900	-0.10 ▼	-0.84	12,000	12,150	11,450	149,310	1,776,789,000
12/05/2021	12,000	0.10 ▲	0.83	11,900	12,300	11,450	175,840	2,110,080,000
11/05/2021	11,900	0.20 ▲	1.68	11,700	12,500	11,800	379,070	4,510,933,000
10/05/2021	11,700	0.75 ▲	6.41	10,950	11,700	10,650	149,480	1,748,916,000
09/05/2021	10,950	-0.15 ▼	-1.37	11,100	11,200	10,950	42,230	462,418,500
07/05/2021	10,950	-0.15 ▼	-1.37	11,100	11,200	10,950	42,230	462,418,500
06/05/2021	11,100	-0.55 ▼	-4.95	11,650	11,600	11,100	118,010	1,309,911,000
05/05/2021	11,650	-0.10 ▼	-0.86	11,650	11,800	11,000	145,020	1,689,483,000
04/05/2021	11,650	-0.50 ▼	-4.29	12,150	12,150	11,600	56,910	663,001,500
03/05/2021	8,590	0.56 ▲	6.52	8,030	8,590	7,470	10,570	90,796,300
30/04/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,500	323,210	3,927,001,500
29/04/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,500	323,210	3,927,001,500
28/04/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,650	145,700	1,660,980,000
27/04/2021	10,700	0.30 ▲	2.80	10,400	10,700	10,300	44,730	478,611,000
26/04/2021	10,400	0.10 ▲	0.96	10,300	10,600	9,990	65,870	685,048,000
23/04/2021	10,300	-0.20 ▼	-1.94	10,500	10,550	10,000	49,760	512,528,000
22/04/2021	10,500	-0.75 ▼	-7.14	11,250	11,000	10,500	125,530	1,318,065,000
20/04/2021	11,250	-0.80 ▼	-7.11	12,050	12,500	11,250	344,470	3,875,287,500
19/04/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,550	183,840	2,215,272,000
16/04/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,000	221,640	2,504,532,000
15/04/2021	10,600	0.65 ▲	6.13	9,950	10,600	9,780	364,630	3,865,078,000
14/04/2021	9,950	0.65 ▲	6.53	9,300	9,950	8,800	284,000	2,825,800,000
13/04/2021	9,300	-0.31 ▼	-3.33	9,610	9,720	8,980	87,720	815,796,000
12/04/2021	9,610	0.62 ▲	6.45	8,990	9,610	8,900	210,430	2,022,232,300
09/04/2021	8,990	0.19 ▲	2.11	8,800	9,020	8,700	52,250	469,727,500
08/04/2021	8,800	-0.10 ▼	-1.14	8,900	9,000	8,740	19,500	171,600,000
07/04/2021	8,900	-0.08 ▼	-0.90	8,980	8,900	8,630	39,250	349,325,000
06/04/2021	8,980	0.41 ▲	4.57	8,570	9,150	8,510	102,910	924,131,800
05/04/2021	8,570	-0.01 ▼	-0.12	8,570	8,690	8,300	56,140	481,119,800
02/04/2021	8,570	0.54 ▲	6.30	8,030	8,590	8,030	248,990	2,133,844,300
01/04/2021	8,030	0.03 ▲	0.37	8,000	8,060	7,820	30,970	248,689,100
31/03/2021	8,000	-0.02 ▼	-0.25	8,020	8,020	7,800	14,580	116,640,000
30/03/2021	8,020	0.07 ▲	0.87	7,950	8,120	7,800	44,490	356,809,800
29/03/2021	7,950	0.35 ▲	4.40	7,600	8,000	7,600	15,810	125,689,500
28/03/2021	7,600	-0.20 ▼	-2.63	7,800	7,800	7,260	21,020	159,752,000
26/03/2021	7,600	-0.20 ▼	-2.63	7,800	7,800	7,260	21,020	159,752,000
25/03/2021	7,800	-0.14 ▼	-1.79	7,800	7,900	7,600	30,350	236,730,000
24/03/2021	7,800	-0.20 ▼	-2.56	8,000	8,000	7,750	25,250	196,950,000
23/03/2021	8,000	-0.19 ▼	-2.38	8,190	8,200	7,980	21,400	171,200,000
22/03/2021	8,190	-0.01 ▼	-0.12	8,200	8,220	8,010	26,880	220,147,200
19/03/2021	8,200	-0.02 ▼	-0.24	8,220	8,260	8,050	45,870	376,134,000
18/03/2021	8,220	0.20 ▲	2.43	8,020	8,220	8,000	72,090	592,579,800
17/03/2021	8,020	-0.08 ▼	-1.00	8,100	8,110	7,900	85,660	686,993,200
16/03/2021	8,100	-0.07 ▼	-0.86	8,170	8,250	7,910	85,260	690,606,000
15/03/2021	8,170	0.11 ▲	1.35	8,060	8,290	8,060	43,380	354,414,600
12/03/2021	8,060	-0.14 ▼	-1.74	8,200	8,200	8,000	74,850	603,291,000
11/03/2021	8,200	-0.30 ▼	-3.66	8,500	8,540	8,000	93,730	768,586,000
10/03/2021	8,500	-0.18 ▼	-2.12	8,680	8,700	8,500	44,630	379,355,000
09/03/2021	8,680	-0.07 ▼	-0.81	8,750	8,750	8,450	94,090	816,701,200
08/03/2021	8,750	0.40 ▲	4.57	8,350	8,800	8,330	149,330	1,306,637,500
05/03/2021	8,350	-0.05 ▼	-0.60	8,400	8,490	8,110	16,300	136,105,000
04/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,700	7,950	111,220	934,248,000
03/03/2021	8,500	0.50 ▲	5.88	8,000	8,500	7,800	109,080	927,180,000
02/03/2021	8,000	-0.16 ▼	-2.00	8,160	8,490	7,900	14,130	113,040,000
01/03/2021	8,160	0.20 ▲	2.45	7,960	8,350	7,600	17,550	143,208,000
26/02/2021	7,960	0.51 ▲	6.41	7,450	7,970	7,100	24,920	198,363,200
25/02/2021	7,450	-0.14 ▼	-1.88	7,590	7,600	7,100	10,000	74,500,000
24/02/2021	7,590	0.48 ▲	6.32	7,110	7,600	7,000	33,570	254,796,300
23/02/2021	7,110	0.26 ▲	3.66	6,850	7,150	6,660	12,180	86,599,800
22/02/2021	6,850	-0.14 ▼	-2.04	6,990	6,990	6,800	10,040	68,774,000
19/02/2021	6,990	0.09 ▲	1.29	6,900	7,040	6,650	13,970	97,650,300
18/02/2021	6,900	0.10 ▲	1.45	6,800	7,020	6,800	15,840	109,296,000
17/02/2021	6,800	0.13 ▲	1.91	6,800	7,030	6,600	14,030	95,404,000
10/02/2021	6,800	-0.20 ▼	-2.94	7,000	6,980	6,510	10,800	73,440,000
09/02/2021	6,800	-0.20 ▼	-2.94	7,000	6,980	6,510	10,800	73,440,000
08/02/2021	7,000	-0.02 ▼	-0.29	7,020	7,020	6,530	11,180	78,260,000
05/02/2021	7,020	0.27 ▲	3.85	6,750	7,100	6,590	133,060	934,081,200
05/01/2021	8,630	0.02 ▲	0.23	8,610	8,630	8,400	49,360	425,976,800
04/01/2021	8,610	0.56 ▲	6.50	8,050	8,610	8,000	356,510	3,069,551,100
01/01/2021	8,050	-0.01 ▼	-0.12	8,050	8,150	7,800	1,871,860	15,068,473,000
31/12/2020	8,050	-0.01 ▼	-0.12	8,050	8,150	7,800	1,871,860	15,068,473,000
30/12/2020	8,050	0.04 ▲	0.50	8,010	8,570	7,710	3,197,660	25,741,163,000
29/12/2020	8,010	0.50 ▲	6.24	7,490	8,010	7,490	186,948	1,497,453,480
28/12/2020	7,490	0.50 ▲	6.68	7,000	7,490	7,090	240,366	1,800,341,340
27/12/2020	7,000	0.40 ▲	5.71	6,610	7,050	6,250	137,348	961,436,000
25/12/2020	7,000	0.40 ▲	5.71	6,610	7,050	6,250	137,348	961,436,000
24/12/2020	6,610	0.10 ▲	1.51	6,490	6,940	6,100	66,636	440,463,960
23/12/2020	6,490	0.40 ▲	6.16	6,070	6,490	6,360	52,013	337,564,370
22/12/2020	6,070	0.30 ▲	4.94	5,770	6,160	5,630	39,232	238,138,240
21/12/2020	5,770	0.00 ■■	0.00	5,790	5,800	5,650	8,238	47,533,260
20/12/2020	5,790	0.10 ▲	1.73	5,700	5,790	5,580	13,612	78,813,480
18/12/2020	5,790	0.10 ▲	1.73	5,700	5,790	5,580	13,612	78,813,480
17/12/2020	5,700	-0.20 ▼	-3.51	5,880	5,980	5,600	8,632	49,202,400
16/12/2020	5,880	0.20 ▲	3.40	5,700	6,000	5,700	13,245	77,880,600
15/12/2020	5,700	0.00 ■■	0.00	5,660	5,720	5,610	5,942	33,869,400
14/12/2020	5,660	0.00 ■■	0.00	5,710	5,720	5,660	6,365	36,025,900
13/12/2020	5,710	0.10 ▲	1.75	5,640	5,710	5,600	7,427	42,408,170
11/12/2020	5,710	0.10 ▲	1.75	5,640	5,710	5,600	7,427	42,408,170
10/12/2020	5,640	-0.10 ▼	-1.77	5,720	5,800	5,610	2,433	13,722,120
09/12/2020	5,720	-0.10 ▼	-1.75	5,800	5,800	5,620	7,121	40,732,120
08/12/2020	5,800	0.10 ▲	1.72	5,700	5,900	5,500	10,355	60,059,000
07/12/2020	5,700	0.00 ■■	0.00	5,700	5,710	5,600	4,780	27,246,000
04/12/2020	5,610	-0.04 ▼	-0.71	5,650	5,870	5,610	37,740	211,721,400
03/12/2020	5,650	0.10 ▲	1.77	5,550	5,750	5,520	6,064	34,261,600
02/12/2020	5,550	-0.10 ▼	-1.80	5,660	5,810	5,430	6,010	33,355,500
01/12/2020	5,660	0.00 ■■	0.00	5,660	5,660	5,400	6,030	34,129,800
30/11/2020	5,750	0.23 ▲	4.00	5,520	5,800	5,550	71,050	408,537,500
27/11/2020	5,750	0.23 ▲	4.00	5,520	5,800	5,550	71,050	408,537,500
26/11/2020	5,520	-0.09 ▼	-1.63	5,610	5,600	5,450	110,210	608,359,200
25/11/2020	5,610	-0.22 ▼	-3.92	5,830	5,820	5,590	110,810	621,644,100
24/11/2020	5,830	-0.02 ▼	-0.34	5,850	5,850	5,720	116,740	680,594,200
23/11/2020	5,850	-0.25 ▼	-4.27	6,100	6,070	5,810	221,840	1,297,764,000
20/11/2020	6,100	0.40 ▲	6.56	5,710	6,100	6,000	51,855	316,315,500
19/11/2020	5,710	0.40 ▲	7.01	5,340	5,710	5,260	17,064	97,435,440
18/11/2020	5,340	0.03 ▲	0.56	5,310	5,360	5,200	87,790	468,798,600
17/11/2020	5,310	-0.10 ▼	-1.88	5,380	5,380	5,300	8,868	47,089,080
16/11/2020	5,380	0.00 ■■	0.00	5,430	5,430	5,370	2,845	15,306,100
13/11/2020	5,430	0.10 ▲	1.84	5,360	5,450	5,370	4,068	22,089,240
12/11/2020	5,360	0.00 ■■	0.00	5,380	5,500	5,300	17,651	94,609,360
11/11/2020	5,380	-0.10 ▼	-1.86	5,500	5,500	5,380	5,393	29,014,340
10/11/2020	5,500	-0.20 ▼	-3.64	5,660	5,680	5,490	7,280	40,040,000
09/11/2020	5,660	0.00 ■■	0.00	5,670	5,700	5,590	7,127	40,338,820
06/11/2020	5,670	0.00 ■■	0.00	5,690	5,710	5,500	5,282	29,948,940
05/11/2020	5,690	0.00 ■■	0.00	5,680	5,850	5,640	23,325	132,719,250
04/11/2020	5,680	0.20 ▲	3.52	5,500	5,680	5,470	10,463	59,429,840
03/11/2020	5,500	-0.20 ▼	-3.64	5,650	5,680	5,500	4,594	25,267,000
02/11/2020	5,650	0.30 ▲	5.31	5,400	5,650	5,450	28,189	159,267,850
30/10/2020	5,400	0.00 ■■	0.00	5,430	5,440	5,250	2,988	16,135,200
29/10/2020	5,430	0.10 ▲	1.84	5,300	5,460	5,250	10,229	55,543,470
28/10/2020	5,300	-0.30 ▼	-5.66	5,620	5,600	5,240	26,936	142,760,800
27/10/2020	5,620	-0.10 ▼	-1.78	5,700	5,750	5,460	10,836	60,898,320
26/10/2020	5,700	-0.10 ▼	-1.75	5,830	5,860	5,690	9,994	56,965,800
25/10/2020	5,830	0.00 ■■	0.00	5,840	5,850	5,700	5,689	33,166,870
23/10/2020	5,830	0.00 ■■	0.00	5,840	5,850	5,700	5,689	33,166,870
22/10/2020	5,840	0.00 ■■	0.00	5,850	5,870	5,600	8,400	49,056,000
21/10/2020	5,850	-0.10 ▼	-1.71	5,960	6,000	5,730	12,677	74,160,450
20/10/2020	5,960	-0.20 ▼	-3.36	6,180	6,190	5,960	9,436	56,238,560
19/10/2020	6,180	0.00 ■■	0.00	6,150	6,370	6,150	21,516	132,968,880
18/10/2020	6,150	0.40 ▲	6.50	5,750	6,150	5,750	38,916	239,333,400
16/10/2020	6,150	0.40 ▲	6.50	5,750	6,150	5,750	38,916	239,333,400
15/10/2020	5,750	-0.15 ▼	-2.61	5,900	5,930	5,720	165,990	954,442,500
14/10/2020	5,900	-0.30 ▼	-5.08	6,230	6,250	5,800	54,107	319,231,300
13/10/2020	6,230	-0.10 ▼	-1.61	6,340	6,500	6,170	23,377	145,638,710
12/10/2020	6,340	-0.30 ▼	-4.73	6,620	6,620	6,340	30,081	190,713,540
11/10/2020	6,620	-0.10 ▼	-1.51	6,770	6,800	6,570	13,332	88,257,840
09/10/2020	6,620	-0.10 ▼	-1.51	6,770	6,800	6,570	13,332	88,257,840
08/10/2020	6,770	0.00 ■■	0.00	6,800	6,900	6,740	40,483	274,069,910
07/10/2020	6,800	0.20 ▲	2.94	6,640	6,850	6,630	50,439	342,985,200
06/10/2020	6,640	0.00 ■■	0.00	6,650	6,660	6,500	31,088	206,424,320
05/10/2020	6,650	0.10 ▲	1.50	6,600	6,650	6,560	26,767	178,000,550
04/10/2020	6,600	-0.10 ▼	-1.52	6,740	6,740	6,550	52,190	344,454,000
02/10/2020	6,600	-0.10 ▼	-1.52	6,740	6,740	6,550	52,190	344,454,000
01/10/2020	6,740	0.10 ▲	1.48	6,650	7,010	6,670	32,705	220,431,700
30/09/2020	6,650	0.10 ▲	1.50	6,530	6,650	6,410	23,694	157,565,100
29/09/2020	6,530	-0.10 ▼	-1.53	6,680	6,700	6,490	46,726	305,120,780
28/09/2020	6,680	0.00 ■■	0.00	6,690	6,750	6,660	31,092	207,694,560
25/09/2020	6,690	-0.10 ▼	-1.49	6,840	6,850	6,650	47,695	319,079,550
24/09/2020	6,840	-0.20 ▼	-2.92	7,080	7,030	6,740	62,183	425,331,720
23/09/2020	7,080	-0.10 ▼	-1.41	7,210	7,230	7,070	55,728	394,554,240
22/09/2020	7,210	0.20 ▲	2.77	7,010	7,270	6,980	60,786	438,267,060
21/09/2020	7,010	0.20 ▲	2.85	6,830	7,010	6,450	101,934	714,557,340
18/09/2020	6,830	-0.50 ▼	-7.32	7,300	7,290	6,790	122,187	834,537,210
17/09/2020	7,300	-0.40 ▼	-5.48	7,700	7,710	7,170	112,429	820,731,700
16/09/2020	7,700	0.10 ▲	1.30	7,640	7,780	7,560	76,536	589,327,200
15/09/2020	7,640	-0.20 ▼	-2.62	7,790	7,810	7,590	41,424	316,479,360
14/09/2020	7,790	0.30 ▲	3.85	7,530	7,790	7,490	80,165	624,485,350
11/09/2020	7,530	-0.40 ▼	-5.31	7,950	7,950	7,420	74,135	558,236,550
10/09/2020	7,950	-0.30 ▼	-3.77	8,290	8,350	7,900	84,600	672,570,000
09/09/2020	8,290	0.54 ▲	6.51	7,750	8,290	7,650	1,294,980	10,735,384,200
08/09/2020	7,750	-0.10 ▼	-1.29	7,830	7,920	7,620	61,411	475,935,250
07/09/2020	7,830	0.50 ▲	6.39	7,320	7,830	7,420	116,810	914,622,300
04/09/2020	7,320	0.50 ▲	6.83	6,850	7,320	6,810	93,401	683,695,320
03/09/2020	6,850	0.00 ■■	0.00	6,810	6,860	6,790	39,900	273,315,000
02/09/2020	6,810	0.10 ▲	1.47	6,730	6,910	6,660	27,549	187,608,690
01/09/2020	6,810	0.10 ▲	1.47	6,730	6,910	6,660	27,549	187,608,690
31/08/2020	6,730	-0.40 ▼	-5.94	7,150	7,120	6,700	70,638	475,393,740
28/08/2020	7,150	0.20 ▲	2.80	7,000	7,490	7,050	139,755	999,248,250
27/08/2020	7,000	0.50 ▲	7.14	6,550	7,000	6,900	114,889	804,223,000
26/08/2020	6,550	0.40 ▲	6.11	6,130	6,550	6,160	109,494	717,185,700
25/08/2020	6,130	0.00 ■■	0.00	6,120	6,130	6,100	11,365	69,667,450
24/08/2020	6,120	0.00 ■■	0.00	6,070	6,120	6,080	16,303	99,774,360
21/08/2020	6,070	0.00 ■■	0.00	6,050	6,080	6,030	12,835	77,908,450
20/08/2020	6,050	-0.10 ▼	-1.65	6,110	6,110	6,050	13,502	81,687,100
19/08/2020	6,110	0.00 ■■	0.00	6,110	6,120	6,090	17,123	104,621,530
18/08/2020	6,110	0.00 ■■	0.00	6,090	6,140	6,090	12,777	78,067,470
17/08/2020	6,090	-0.10 ▼	-1.64	6,190	6,200	6,060	25,282	153,967,380
14/08/2020	6,190	0.00 ■■	0.00	6,190	6,210	6,140	22,900	141,751,000
13/08/2020	6,190	0.10 ▲	1.62	6,130	6,230	6,150	33,034	204,480,460
12/08/2020	6,130	0.10 ▲	1.63	6,010	6,130	6,010	28,055	171,977,150
11/08/2020	6,010	-0.10 ▼	-1.66	6,090	6,130	6,010	21,543	129,473,430
10/08/2020	6,090	-0.20 ▼	-3.28	6,280	6,330	6,090	49,267	300,036,030
07/08/2020	6,280	-0.20 ▼	-3.18	6,490	6,480	6,240	31,752	199,402,560
06/08/2020	6,490	-0.10 ▼	-1.54	6,590	6,580	6,350	33,158	215,195,420
05/08/2020	6,590	-0.20 ▼	-3.03	6,740	6,780	6,580	55,503	365,764,770
04/08/2020	6,740	0.40 ▲	5.93	6,300	6,740	6,300	178,774	1,204,936,760
03/08/2020	6,300	0.10 ▲	1.59	6,200	6,380	6,200	89,169	561,764,700
02/08/2020	6,200	-0.30 ▼	-4.84	6,500	6,350	6,110	37,015	229,493,000
31/07/2020	6,200	-0.30 ▼	-4.84	6,500	6,350	6,110	37,015	229,493,000
30/07/2020	6,500	0.30 ▲	4.62	6,190	6,600	6,200	73,604	478,426,000
29/07/2020	6,190	-0.20 ▼	-3.23	6,400	6,410	6,000	108,906	674,128,140
28/07/2020	6,400	0.40 ▲	6.25	5,990	6,400	5,970	114,516	732,902,400
27/07/2020	5,990	-0.10 ▼	-1.67	6,100	6,100	5,700	79,749	477,696,510
24/07/2020	6,100	-0.40 ▼	-6.56	6,460	6,450	6,010	100,114	610,695,400
23/07/2020	6,460	-0.20 ▼	-3.10	6,650	6,710	6,230	148,470	959,116,200
22/07/2020	6,650	-0.50 ▼	-7.52	7,150	7,150	6,650	160,938	1,070,237,700
21/07/2020	7,150	-0.10 ▼	-1.40	7,220	7,270	7,020	105,191	752,115,650
20/07/2020	7,220	-0.10 ▼	-1.39	7,300	7,310	7,220	78,021	563,311,620
17/07/2020	7,300	0.10 ▲	1.37	7,210	7,340	7,090	118,827	867,437,100
16/07/2020	7,210	0.30 ▲	4.16	6,910	7,210	6,910	164,819	1,188,344,990
15/07/2020	6,910	-0.20 ▼	-2.89	7,120	7,110	6,880	85,852	593,237,320
14/07/2020	7,120	-0.10 ▼	-1.40	7,200	7,210	6,990	89,153	634,769,360
13/07/2020	7,200	-0.20 ▼	-2.78	7,420	7,490	6,910	128,647	926,258,400
10/07/2020	7,420	0.50 ▲	6.74	6,940	7,420	6,960	150,985	1,120,308,700
09/07/2020	6,940	0.50 ▲	7.20	6,490	6,940	6,500	167,637	1,163,400,780
08/07/2020	6,490	0.40 ▲	6.16	6,070	6,490	6,070	131,625	854,246,250
07/07/2020	6,070	0.40 ▲	6.59	5,680	6,070	5,540	199,174	1,208,986,180
06/07/2020	5,680	-0.10 ▼	-1.76	5,800	5,810	5,600	48,460	275,252,800
03/07/2020	5,800	-0.10 ▼	-1.72	5,930	5,930	5,770	51,376	297,980,800
02/07/2020	5,930	0.20 ▲	3.37	5,770	5,930	5,790	114,928	681,523,040
01/07/2020	5,770	0.40 ▲	6.93	5,400	5,770	5,250	164,002	946,291,540
30/06/2020	5,400	-0.30 ▼	-5.56	5,650	5,690	5,260	181,207	978,517,800
29/06/2020	5,650	0.00 ■■	0.00	5,650	5,710	5,570	186,692	1,054,809,800
28/06/2020	5,650	0.12 ▲	2.12	5,530	5,680	5,530	1,164,410	6,578,916,500
26/06/2020	5,650	0.12 ▲	2.12	5,530	5,680	5,530	1,164,410	6,578,916,500
25/06/2020	5,530	0.40 ▲	7.23	5,170	5,530	4,950	200,500	1,108,765,000
24/06/2020	5,170	-0.10 ▼	-1.93	5,260	5,260	5,000	44,232	228,679,440
23/06/2020	5,260	0.30 ▲	5.70	4,920	5,260	5,200	125,949	662,491,740
22/06/2020	4,920	0.30 ▲	6.10	4,600	4,920	4,900	42,153	207,392,760
19/06/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,300	35,143	161,657,800
18/06/2020	4,300	-0.30 ▼	-6.98	4,600	4,890	4,280	61,154	262,962,200
17/06/2020	4,600	-0.34 ▼	-7.39	4,940	5,260	4,600	1,086,740	4,999,004,000
16/06/2020	4,940	0.30 ▲	6.07	4,620	4,940	4,680	206,595	1,020,579,300
15/06/2020	4,620	0.30 ▲	6.49	4,320	4,620	4,620	20,223	93,430,260
12/06/2020	4,320	0.30 ▲	6.94	4,040	4,320	4,300	101,999	440,635,680
11/06/2020	4,040	0.30 ▲	7.43	3,780	4,040	4,040	14,305	57,792,200
10/06/2020	3,780	0.20 ▲	5.29	3,540	3,780	3,780	31,043	117,342,540
09/06/2020	3,540	0.20 ▲	5.65	3,310	3,540	3,330	27,843	98,564,220
08/06/2020	3,310	0.20 ▲	6.04	3,100	3,310	3,140	53,762	177,952,220
06/06/2020	3,100	0.10 ▲	3.23	3,040	3,180	3,040	3,040	9,424,000
05/06/2020	3,100	0.10 ▲	3.23	3,040	3,180	3,040	3,040	9,424,000
04/06/2020	3,040	0.00 ■■	0.00	3,050	3,140	2,960	9,753	29,649,120
03/06/2020	3,050	-0.10 ▼	-3.28	3,150	3,130	2,980	997	3,040,850
02/06/2020	3,150	0.10 ▲	3.17	3,070	3,170	2,990	3,999	12,596,850
01/06/2020	3,070	0.10 ▲	3.26	3,010	3,180	2,940	2,401	7,371,070
31/05/2020	3,010	-0.10 ▼	-3.32	3,100	3,100	2,900	15,085	45,405,850
29/05/2020	3,010	-0.10 ▼	-3.32	3,100	3,100	2,900	15,085	45,405,850
28/05/2020	3,100	0.00 ■■	0.00	3,100	3,100	2,960	6,906	21,408,600
27/05/2020	3,100	-0.20 ▼	-6.45	3,280	3,430	3,100	10,300	31,930,000
26/05/2020	3,280	0.20 ▲	6.10	3,090	3,300	3,110	18,876	61,913,280
25/05/2020	3,090	0.20 ▲	6.47	2,890	3,090	2,930	10,275	31,749,750
24/05/2020	2,890	0.00 ■■	0.00	2,850	2,900	2,850	2,165	6,256,850
22/05/2020	2,890	0.00 ■■	0.00	2,850	2,900	2,850	2,165	6,256,850
21/05/2020	2,850	0.10 ▲	3.51	2,780	2,860	2,820	1,637	4,665,450
20/05/2020	2,780	-0.10 ▼	-3.60	2,850	2,890	2,780	5,785	16,082,300
19/05/2020	2,850	0.10 ▲	3.51	2,800	2,900	2,780	5,987	17,062,950
18/05/2020	2,800	0.00 ■■	0.00	2,800	2,860	2,800	14,247	39,891,600
17/05/2020	2,800	0.00 ■■	0.00	2,800	2,830	2,760	5,174	14,487,200
15/05/2020	2,800	0.00 ■■	0.00	2,800	2,830	2,760	5,174	14,487,200
14/05/2020	2,800	0.00 ■■	0.00	2,750	2,870	2,750	17,095	47,866,000
13/05/2020	2,750	-0.10 ▼	-3.64	2,840	2,860	2,700	4,665	12,828,750
12/05/2020	2,840	0.10 ▲	3.52	2,770	2,850	2,800	1,716	4,873,440
11/05/2020	2,770	0.00 ■■	0.00	2,760	2,880	2,770	3,272	9,063,440
10/05/2020	2,760	0.00 ■■	0.00	2,780	2,930	2,760	1,065	2,939,400
08/05/2020	2,760	0.00 ■■	0.00	2,780	2,930	2,760	1,065	2,939,400
07/05/2020	2,780	0.10 ▲	3.60	2,650	2,800	2,660	403	1,120,340
06/05/2020	2,650	0.00 ■■	0.00	2,650	2,810	2,650	402	1,065,300
05/05/2020	2,650	-0.10 ▼	-3.77	2,720	2,770	2,650	1,555	4,120,750
04/05/2020	2,720	-0.10 ▼	-3.68	2,790	2,790	2,700	5,143	13,988,960
01/05/2020	2,790	0.00 ■■	0.00	2,780	2,910	2,780	789	2,201,310
30/04/2020	2,790	0.00 ■■	0.00	2,780	2,910	2,780	789	2,201,310
29/04/2020	2,790	0.00 ■■	0.00	2,780	2,910	2,780	789	2,201,310
28/04/2020	2,780	-0.20 ▼	-7.19	2,950	2,970	2,780	1,324	3,680,720
27/04/2020	2,950	0.00 ■■	0.00	2,920	2,950	2,890	6,575	19,396,250
26/04/2020	2,920	0.10 ▲	3.42	2,840	2,930	2,800	2,070	6,044,400
24/04/2020	2,920	0.10 ▲	3.42	2,840	2,930	2,800	2,070	6,044,400
23/04/2020	2,840	0.00 ■■	0.00	2,880	2,990	2,840	4,653	13,214,520
22/04/2020	2,880	0.10 ▲	3.47	2,790	2,890	2,790	1,516	4,366,080
21/04/2020	2,790	-0.10 ▼	-3.58	2,890	2,990	2,690	1,464	4,084,560
20/04/2020	2,890	0.00 ■■	0.00	2,850	2,990	2,830	1,337	3,863,930
19/04/2020	2,850	-0.10 ▼	-3.51	2,990	2,970	2,850	1,574	4,485,900
17/04/2020	2,850	-0.10 ▼	-3.51	2,990	2,970	2,850	1,574	4,485,900
16/04/2020	2,990	0.10 ▲	3.34	2,930	3,050	2,800	3,792	11,338,080
15/04/2020	2,930	0.10 ▲	3.41	2,860	2,950	2,860	18	52,740
14/04/2020	2,860	0.00 ■■	0.00	2,840	2,970	2,740	43	122,980
13/04/2020	2,840	0.10 ▲	3.52	2,720	2,850	2,610	528	1,499,520
12/04/2020	2,720	-0.10 ▼	-3.68	2,830	2,950	2,660	131	356,320
10/04/2020	2,720	-0.10 ▼	-3.68	2,830	2,950	2,660	131	356,320
09/04/2020	2,830	0.10 ▲	3.53	2,770	2,840	2,600	1,448	4,097,840
08/04/2020	2,770	0.10 ▲	3.61	2,640	2,780	2,500	5,952	16,487,040
07/04/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,500	846	2,233,440
06/04/2020	2,640	0.10 ▲	3.79	2,540	2,650	2,640	9	23,760
05/04/2020	2,540	0.00 ■■	0.00	2,500	2,540	2,330	169	429,260
03/04/2020	2,540	0.00 ■■	0.00	2,500	2,540	2,330	169	429,260
02/04/2020	2,500	0.10 ▲	4.00	2,390	2,500	2,400	3,789	9,472,500
01/04/2020	2,500	0.10 ▲	4.00	2,390	2,500	2,400	3,789	9,472,500
31/03/2020	2,390	0.10 ▲	4.18	2,250	2,400	2,120	146	348,940
30/03/2020	2,250	-0.10 ▼	-4.44	2,350	2,500	2,190	13,568	30,528,000
29/03/2020	2,350	-0.10 ▼	-4.26	2,440	2,590	2,290	109	256,150
27/03/2020	2,350	-0.10 ▼	-4.26	2,440	2,590	2,290	109	256,150
26/03/2020	2,440	-0.10 ▼	-4.10	2,510	2,680	2,430	33	80,520
25/03/2020	2,510	-0.10 ▼	-3.98	2,640	2,790	2,510	11	27,610
24/03/2020	2,640	0.20 ▲	7.58	2,470	2,640	2,450	6,405	16,909,200
23/03/2020	2,470	-0.20 ▼	-8.10	2,650	2,490	2,470	621	1,533,870
22/03/2020	2,650	0.00 ■■	0.00	2,690	2,650	2,520	22	58,300
20/03/2020	2,650	0.00 ■■	0.00	2,690	2,650	2,520	22	58,300
19/03/2020	2,690	0.00 ■■	0.00	2,700	2,690	2,520	277	745,130
18/03/2020	2,700	0.10 ▲	3.70	2,620	2,750	2,440	218	588,600
17/03/2020	2,620	0.10 ▲	3.82	2,500	2,620	2,340	201	526,620
16/03/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,240	52,080	130,200,000
13/03/2020	2,400	-0.15 ▼	-6.25	2,550	2,650	2,380	15,360	36,864,000
12/03/2020	2,550	-0.19 ▼	-7.45	2,740	2,880	2,550	31,830	81,166,500
11/03/2020	2,740	-0.09 ▼	-3.28	2,830	2,820	2,640	23,890	65,458,600
10/03/2020	2,830	0.00 ■■	0.00	2,840	2,840	2,650	552	1,562,160
09/03/2020	2,840	-0.20 ▼	-7.04	3,050	2,850	2,840	423	1,201,320
06/03/2020	3,050	0.20 ▲	6.56	2,860	3,050	2,750	564	1,720,200
05/03/2020	2,860	0.00 ■■	0.00	2,850	2,860	2,800	312	892,320
04/03/2020	2,850	-0.10 ▼	-3.51	2,970	2,900	2,820	861	2,453,850
03/03/2020	2,970	0.10 ▲	3.37	2,830	2,970	2,750	51	151,470
02/03/2020	2,830	0.00 ■■	0.00	2,820	3,010	2,830	329	931,070
28/02/2020	2,820	-0.10 ▼	-3.55	2,890	2,880	2,820	17	47,940
27/02/2020	2,890	0.00 ■■	0.00	2,900	2,890	2,860	129	372,810
26/02/2020	2,900	0.00 ■■	0.00	2,910	2,900	2,780	14	40,600
25/02/2020	2,910	-0.10 ▼	-3.44	3,000	2,980	2,820	451	1,312,410
24/02/2020	3,000	0.20 ▲	6.67	2,850	3,000	2,750	102	306,000
21/02/2020	2,850	-0.10 ▼	-3.51	2,940	3,130	2,850	502	1,430,700
20/02/2020	2,940	0.10 ▲	3.40	2,840	2,990	2,850	308	905,520
19/02/2020	2,840	-0.10 ▼	-3.52	2,960	2,960	2,830	1,117	3,172,280
18/02/2020	2,960	0.20 ▲	6.76	2,800	2,990	2,760	996	2,948,160
17/02/2020	2,800	-0.20 ▼	-7.14	2,950	2,890	2,750	3,258	9,122,400
15/02/2020	2,950	0.00 ■■	0.00	3,000	2,950	2,800	3,105	9,159,750
14/02/2020	2,950	0.00 ■■	0.00	3,000	2,950	2,800	3,105	9,159,750
13/02/2020	3,000	0.00 ■■	0.00	3,000	3,140	3,000	207	621,000
12/02/2020	3,000	0.00 ■■	0.00	2,990	3,100	2,990	813	2,439,000
11/02/2020	2,990	0.00 ■■	0.00	3,000	3,100	2,970	302	902,980
10/02/2020	3,000	0.00 ■■	0.00	2,980	3,150	3,000	12	36,000
09/02/2020	2,980	-0.20 ▼	-6.71	3,190	3,000	2,970	742	2,211,160
07/02/2020	2,980	-0.20 ▼	-6.71	3,190	3,000	2,970	742	2,211,160
06/02/2020	3,190	0.20 ▲	6.27	3,040	3,190	3,190	1	3,190
05/02/2020	3,040	0.00 ■■	0.00	3,030	3,140	3,040	11	33,440
04/02/2020	3,030	0.00 ■■	0.00	3,050	3,150	2,860	197	596,910
03/02/2020	3,050	0.00 ■■	0.00	3,070	3,060	2,860	6,008	18,324,400
02/02/2020	3,070	-0.20 ▼	-6.51	3,300	3,490	3,070	6,175	18,957,250
31/01/2020	3,070	-0.20 ▼	-6.51	3,300	3,490	3,070	6,175	18,957,250
30/01/2020	3,300	0.00 ■■	0.00	3,260	3,450	3,050	5,454	17,998,200
29/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
28/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
27/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
26/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
24/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
23/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
22/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
21/01/2020	3,260	-0.24 ▼	-7.36	3,500	3,260	3,260	9,650	31,459,000
20/01/2020	3,500	-0.01 ▼	-0.29	3,510	3,560	3,270	1,140	3,990,000
16/01/2020	3,510	0.08 ▲	2.28	3,430	3,510	3,510	10	35,100
15/01/2020	3,430	0.18 ▲	5.25	3,250	3,430	3,430	910	3,121,300
14/01/2020	3,090	0.00 ■■	0.00	3,090	3,090	3,090	10	30,900
13/01/2020	3,090	0.20 ▲	6.47	2,900	3,090	3,090	1	3,090
10/01/2020	2,900	0.00 ■■	0.00	2,890	2,900	2,810	153	443,700
09/01/2020	2,890	0.10 ▲	3.46	2,820	2,980	2,820	3	8,670
08/01/2020	2,820	-0.10 ▼	-3.55	2,900	2,890	2,820	2,850	8,037,000
07/01/2020	2,900	0.00 ■■	0.00	2,850	2,900	2,800	321	930,900
06/01/2020	2,850	-0.10 ▼	-3.51	2,980	2,900	2,800	1,111	3,166,350
03/01/2020	2,980	0.20 ▲	6.71	2,830	2,980	2,810	30	89,400
02/01/2020	2,830	-0.20 ▼	-7.07	3,000	2,900	2,810	422	1,194,260
31/12/2019	3,000	-0.20 ▼	-6.67	3,190	3,000	3,000	831	2,493,000
30/12/2019	3,190	0.00 ■■	0.00	3,230	3,190	3,010	311	992,090
27/12/2019	3,230	0.10 ▲	3.10	3,100	3,230	2,960	2,773	8,956,790
26/12/2019	3,100	-0.10 ▼	-3.23	3,190	3,390	3,030	1,241	3,847,100
25/12/2019	3,190	0.00 ■■	0.00	3,200	3,240	3,040	593	1,891,670
24/12/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	100	320,000
23/12/2019	3,200	0.00 ■■	0.00	3,210	3,200	3,000	707	2,262,400
20/12/2019	3,210	-0.02 ▼	-0.62	3,230	3,220	3,060	21,970	70,523,700
18/12/2019	3,230	-0.10 ▼	-3.10	3,350	3,230	3,120	912	2,945,760
17/12/2019	3,350	0.10 ▲	2.99	3,300	3,380	3,100	477	1,597,950
16/12/2019	3,300	0.10 ▲	3.03	3,220	3,430	3,070	35	115,500
13/12/2019	3,220	-0.20 ▼	-6.21	3,400	3,370	3,170	654	2,105,880
12/12/2019	3,400	0.00 ■■	0.00	3,430	3,400	3,280	1,501	5,103,400
11/12/2019	3,430	0.00 ■■	0.00	3,460	3,650	3,220	927	3,179,610
10/12/2019	3,460	0.00 ■■	0.00	3,490	3,690	3,460	4	13,840
09/12/2019	3,490	0.00 ■■	0.00	3,500	3,600	3,270	206	718,940
06/12/2019	3,500	0.10 ▲	2.86	3,400	3,590	3,250	6	21,000
05/12/2019	3,400	-0.20 ▼	-5.88	3,580	3,790	3,330	673	2,288,200
04/12/2019	3,580	0.10 ▲	2.79	3,440	0	0	150	537,000
03/12/2019	3,440	0.00 ■■	0.00	3,450	3,440	3,210	450	1,548,000
02/12/2019	3,450	0.20 ▲	5.80	3,300	3,450	3,300	20	69,000
29/11/2019	3,300	-0.20 ▼	-6.06	3,470	3,530	3,300	20	66,000
28/11/2019	3,470	0.00 ■■	0.00	3,450	3,470	3,330	1,291	4,479,770
27/11/2019	3,450	0.00 ■■	0.00	3,500	3,450	3,330	265	914,250
26/11/2019	3,500	0.10 ▲	2.86	3,400	3,540	3,390	1,745	6,107,500
25/11/2019	3,400	-0.30 ▼	-8.82	3,650	3,490	3,400	1,664	5,657,600
22/11/2019	3,650	0.20 ▲	5.48	3,500	3,650	3,650	1	3,650
21/11/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,330	1,224	4,284,000
20/11/2019	3,500	0.10 ▲	2.86	3,400	3,550	3,340	1,088	3,808,000
19/11/2019	3,400	-0.20 ▼	-5.88	3,550	3,690	3,400	762	2,590,800
18/11/2019	3,550	-0.10 ▼	-2.82	3,680	3,550	3,440	53	188,150
15/11/2019	3,680	0.20 ▲	5.43	3,490	3,680	3,410	201	739,680
14/11/2019	3,490	-0.30 ▼	-8.60	3,740	3,500	3,480	6,281	21,920,690
13/11/2019	3,740	0.20 ▲	5.35	3,570	3,740	3,570	501	1,873,740
12/11/2019	3,570	-0.20 ▼	-5.60	3,740	3,570	3,570	74	264,180
11/11/2019	3,740	0.00 ■■	0.00	3,790	3,740	3,540	29	108,460
06/11/2019	3,790	0.00 ■■	0.00	3,790	3,790	3,780	101	382,790
05/11/2019	3,790	0.20 ▲	5.28	3,600	3,800	3,500	1,328	5,033,120
04/11/2019	3,600	-0.10 ▼	-2.78	3,710	3,800	3,600	351	1,263,600
01/11/2019	3,710	-0.20 ▼	-5.39	3,880	3,850	3,710	224	831,040
31/10/2019	3,880	0.00 ■■	0.00	3,850	3,900	3,830	17	65,960
30/10/2019	3,850	-0.10 ▼	-2.60	3,980	3,900	3,850	1,245	4,793,250
29/10/2019	3,980	0.00 ■■	0.00	3,960	4,200	3,860	2,618	10,419,640
28/10/2019	3,960	0.00 ■■	0.00	3,970	3,960	3,800	1,268	5,021,280
26/10/2019	3,970	0.00 ■■	0.00	3,940	4,180	3,800	826	3,279,220
25/10/2019	3,970	0.00 ■■	0.00	3,940	4,180	3,800	826	3,279,220
24/10/2019	3,940	0.10 ▲	2.54	3,820	4,050	3,740	182	717,080
23/10/2019	3,820	-0.30 ▼	-7.85	4,100	4,000	3,820	636	2,429,520
22/10/2019	4,100	0.30 ▲	7.32	3,850	4,100	3,830	2,020	8,282,000
21/10/2019	3,850	0.20 ▲	5.19	3,680	3,850	3,800	153	589,050
18/10/2019	3,680	-0.10 ▼	-2.72	3,790	3,850	3,680	1,100	4,048,000
17/10/2019	3,790	0.00 ■■	0.00	3,820	3,850	3,700	896	3,395,840
16/10/2019	3,820	-0.10 ▼	-2.62	3,900	3,820	3,800	621	2,372,220
15/10/2019	3,900	0.10 ▲	2.56	3,820	3,900	3,880	4	15,600
14/10/2019	3,820	0.00 ■■	0.00	3,820	3,820	3,630	93	355,260
11/10/2019	3,820	0.20 ▲	5.24	3,580	3,830	3,620	249	951,180
10/10/2019	3,580	-0.30 ▼	-8.38	3,830	3,880	3,580	660	2,362,800
09/10/2019	3,830	0.00 ■■	0.00	3,800	3,900	3,600	900	3,447,000
08/10/2019	3,800	0.00 ■■	0.00	3,840	3,960	3,760	853	3,241,400
07/10/2019	3,840	-0.10 ▼	-2.60	3,980	3,950	3,800	2,713	10,417,920
04/10/2019	3,980	0.20 ▲	5.03	3,800	4,000	3,980	30	119,400
03/10/2019	3,800	-0.10 ▼	-2.63	3,850	3,800	3,790	52	197,600
02/10/2019	3,850	0.10 ▲	2.60	3,780	3,850	3,800	121	465,850
01/10/2019	3,780	0.20 ▲	5.29	3,600	3,790	3,600	852	3,220,560
30/09/2019	3,600	-0.20 ▼	-5.56	3,800	3,890	3,600	7,858	28,288,800
27/09/2019	3,800	0.00 ■■	0.00	3,800	3,900	3,790	2,068	7,858,400
26/09/2019	3,800	-0.10 ▼	-2.63	3,850	3,800	3,610	2,733	10,385,400
25/09/2019	3,850	0.00 ■■	0.00	3,840	3,850	3,800	869	3,345,650
24/09/2019	3,840	-0.10 ▼	-2.60	3,980	3,850	3,740	2,027	7,783,680
23/09/2019	3,980	-0.10 ▼	-2.51	4,050	3,980	3,780	8,979	35,736,420
20/09/2019	4,050	0.00 ■■	0.00	4,060	4,060	3,960	743	3,009,150
19/09/2019	4,060	0.00 ■■	0.00	4,080	4,060	3,820	124	503,440
18/09/2019	4,080	0.00 ■■	0.00	4,080	4,080	4,070	451	1,840,080
17/09/2019	4,080	0.00 ■■	0.00	4,090	4,100	4,070	957	3,904,560
13/09/2019	4,090	-0.10 ▼	-2.44	4,180	4,140	3,930	401	1,640,090
12/09/2019	4,180	0.20 ▲	4.78	4,000	4,180	4,180	101	422,180
11/09/2019	4,000	-0.20 ▼	-5.00	4,150	4,200	4,000	31	124,000
10/09/2019	4,150	0.00 ■■	0.00	4,110	4,150	4,150	10	41,500
09/09/2019	4,110	0.00 ■■	0.00	4,160	4,160	4,100	124	509,640
06/09/2019	4,160	0.00 ■■	0.00	4,160	4,160	4,160	116	482,560
05/09/2019	4,160	0.00 ■■	0.00	4,200	4,160	4,140	1,011	4,205,760
04/09/2019	4,200	0.00 ■■	0.00	4,170	4,200	4,180	75	315,000
03/09/2019	4,170	0.00 ■■	0.00	4,170	4,170	3,930	497	2,072,490
30/08/2019	4,170	0.00 ■■	0.00	4,200	4,190	4,000	649	2,706,330
29/08/2019	4,200	0.00 ■■	0.00	4,180	4,200	3,920	260	1,092,000
28/08/2019	4,180	0.00 ■■	0.00	4,200	4,180	3,920	1,489	6,224,020
27/08/2019	4,200	0.00 ■■	0.00	4,210	4,200	3,920	161	676,200
26/08/2019	4,210	-0.10 ▼	-2.38	4,290	4,220	3,990	194	816,740
23/08/2019	4,290	0.20 ▲	4.66	4,100	4,290	3,900	1,182	5,070,780
22/08/2019	4,100	-0.10 ▼	-2.44	4,190	4,270	4,100	153	627,300
21/08/2019	4,190	0.10 ▲	2.39	4,060	4,200	4,150	6,607	27,683,330
20/08/2019	4,060	-0.10 ▼	-2.46	4,150	4,180	3,980	12,151	49,333,060
19/08/2019	4,150	0.00 ■■	0.00	4,150	4,200	4,010	42	174,300
16/08/2019	4,150	0.00 ■■	0.00	4,150	4,150	4,050	121	502,150
15/08/2019	4,150	0.00 ■■	0.00	4,190	4,150	4,000	3,233	13,416,950
14/08/2019	4,190	0.00 ■■	0.00	4,200	4,280	4,000	439	1,839,410
13/08/2019	4,200	0.00 ■■	0.00	4,200	4,200	3,940	2,209	9,277,800
12/08/2019	4,200	0.00 ■■	0.00	4,190	4,290	4,010	6,375	26,775,000
09/08/2019	4,190	0.10 ▲	2.39	4,110	4,300	4,110	3,519	14,744,610
08/08/2019	4,110	0.10 ▲	2.43	3,970	4,120	3,800	2,481	10,196,910
07/08/2019	3,970	-0.30 ▼	-7.56	4,270	4,140	3,790	4,110	16,316,700
06/08/2019	4,270	-0.10 ▼	-2.34	4,350	4,500	4,100	4,145	17,699,150
05/08/2019	4,350	0.00 ■■	0.00	4,390	4,610	4,300	2,678	11,649,300
02/08/2019	4,390	0.00 ■■	0.00	4,390	4,670	4,200	379	1,663,810
01/08/2019	4,390	-0.10 ▼	-2.28	4,450	4,690	4,300	2,406	10,562,340
31/07/2019	4,450	0.00 ■■	0.00	4,450	4,660	4,450	447	1,989,150
30/07/2019	4,450	0.00 ■■	0.00	4,440	4,490	4,430	5,123	22,797,350
29/07/2019	4,440	-0.10 ▼	-2.25	4,550	4,600	4,420	2,063	9,159,720
26/07/2019	4,550	0.00 ■■	0.00	4,600	4,550	4,310	293	1,333,150
25/07/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,400	277	1,274,200
24/07/2019	4,500	-0.10 ▼	-2.22	4,580	4,500	4,310	103	463,500
23/07/2019	4,580	0.20 ▲	4.37	4,430	4,700	4,210	1,511	6,920,380
22/07/2019	4,430	-0.30 ▼	-6.77	4,700	4,430	4,430	100	443,000
19/07/2019	4,700	0.00 ■■	0.00	4,670	4,700	4,700	1	4,700
18/07/2019	4,670	0.00 ■■	0.00	4,670	4,670	4,400	1,068	4,987,560
17/07/2019	4,670	0.00 ■■	0.00	4,700	4,670	4,630	141	658,470
16/07/2019	4,700	0.10 ▲	2.13	4,570	4,700	4,580	4	18,800
15/07/2019	4,570	0.00 ■■	0.00	4,600	4,600	4,360	2,796	12,777,720
12/07/2019	4,600	-0.10 ▼	-2.17	4,700	4,630	4,500	3,700	17,020,000
11/07/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	4	18,800
10/07/2019	4,700	-0.10 ▼	-2.13	4,790	4,700	4,470	729	3,426,300
09/07/2019	4,790	0.20 ▲	4.18	4,590	4,790	4,500	706	3,381,740
08/07/2019	4,590	-0.10 ▼	-2.18	4,680	4,600	4,450	735	3,373,650
05/07/2019	4,680	0.20 ▲	4.27	4,510	4,700	4,490	2,319	10,852,920
04/07/2019	4,510	-0.10 ▼	-2.22	4,650	4,700	4,510	2,639	11,901,890
03/07/2019	4,650	0.00 ■■	0.00	4,650	4,850	4,470	3,119	14,503,350
02/07/2019	4,650	0.00 ■■	0.00	4,620	4,850	4,460	2,015	9,369,750
01/07/2019	4,620	0.00 ■■	0.00	4,640	4,640	4,510	1,784	8,242,080
28/06/2019	4,640	0.00 ■■	0.00	4,600	4,720	4,430	1,034	4,797,760
27/06/2019	4,600	-0.20 ▼	-4.35	4,770	4,610	4,440	1,742	8,013,200
25/06/2019	4,770	0.10 ▲	2.10	4,650	4,800	4,340	1,967	9,382,590
24/06/2019	4,650	0.00 ■■	0.00	4,700	4,650	4,490	582	2,706,300
21/06/2019	4,700	-0.10 ▼	-2.13	4,780	4,700	4,700	10	47,000
20/06/2019	4,780	0.00 ■■	0.00	4,750	4,780	4,780	1	4,780
19/06/2019	4,750	-0.10 ▼	-2.11	4,880	4,750	4,600	314	1,491,500
18/06/2019	4,880	0.20 ▲	4.10	4,700	4,880	4,700	93	453,840
17/06/2019	4,700	-0.10 ▼	-2.13	4,800	4,900	4,600	1,225	5,757,500
16/06/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,740	119	571,200
14/06/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,740	119	571,200
13/06/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,610	455	2,184,000
11/06/2019	4,700	0.00 ■■	0.00	4,680	4,750	4,560	10,003	47,014,100
10/06/2019	4,680	0.20 ▲	4.27	4,500	4,700	4,400	626	2,929,680
09/06/2019	4,500	-0.10 ▼	-2.22	4,560	4,730	4,500	490	2,205,000
07/06/2019	4,500	-0.10 ▼	-2.22	4,560	4,730	4,500	490	2,205,000
06/06/2019	4,560	0.00 ■■	0.00	4,600	4,750	4,410	4,883	22,266,480
05/06/2019	4,600	0.00 ■■	0.00	4,550	4,750	4,460	247	1,136,200
04/06/2019	4,550	0.00 ■■	0.00	4,500	4,550	4,500	220	1,001,000
03/06/2019	4,500	-0.10 ▼	-2.22	4,600	4,560	4,500	1,658	7,461,000
02/06/2019	4,600	0.00 ■■	0.00	4,580	4,600	4,500	1,530	7,038,000
31/05/2019	4,600	0.00 ■■	0.00	4,580	4,600	4,500	1,530	7,038,000
30/05/2019	4,580	0.00 ■■	0.00	4,600	4,590	4,560	10,865	49,761,700
29/05/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,310	1,139	5,239,400
28/05/2019	4,500	0.20 ▲	4.44	4,310	4,560	4,300	870	3,915,000
27/05/2019	4,310	0.00 ■■	0.00	4,350	4,600	4,310	1,452	6,258,120
26/05/2019	4,350	0.00 ■■	0.00	4,340	4,600	4,240	1,102	4,793,700
24/05/2019	4,350	0.00 ■■	0.00	4,340	4,600	4,240	1,102	4,793,700
23/05/2019	4,340	0.00 ■■	0.00	4,340	4,390	4,140	1,399	6,071,660
22/05/2019	4,340	0.00 ■■	0.00	4,300	4,380	4,200	883	3,832,220
21/05/2019	4,300	-0.10 ▼	-2.33	4,380	4,400	4,260	2,803	12,052,900
20/05/2019	4,380	0.00 ■■	0.00	4,390	4,590	4,120	1,653	7,240,140
19/05/2019	4,390	0.30 ▲	6.83	4,140	4,410	4,250	710	3,116,900
17/05/2019	4,390	0.30 ▲	6.83	4,140	4,410	4,250	710	3,116,900
16/05/2019	4,140	-0.30 ▼	-7.25	4,440	4,600	4,140	3,129	12,954,060
15/05/2019	4,440	0.00 ■■	0.00	4,400	4,490	4,400	499	2,215,560
14/05/2019	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	51	224,400
13/05/2019	4,600	0.20 ▲	4.35	4,400	4,650	4,500	971	4,466,600
12/05/2019	4,400	-0.20 ▼	-4.55	4,600	4,600	4,370	426	1,874,400
10/05/2019	4,400	-0.20 ▼	-4.55	4,600	4,600	4,370	426	1,874,400
09/05/2019	4,600	0.00 ■■	0.00	4,570	4,600	4,320	14,711	67,670,600
08/05/2019	4,570	-0.10 ▼	-2.19	4,700	4,640	4,570	719	3,285,830
07/05/2019	4,700	0.00 ■■	0.00	4,680	4,700	4,610	195	916,500
06/05/2019	4,680	0.10 ▲	2.14	4,600	4,680	4,560	930	4,352,400
05/05/2019	4,600	0.00 ■■	0.00	4,620	4,880	4,570	10,213	46,979,800
03/05/2019	4,600	0.00 ■■	0.00	4,620	4,880	4,570	10,213	46,979,800
02/05/2019	4,620	-0.30 ▼	-6.49	4,880	4,790	4,600	7,823	36,142,260
01/05/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
30/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
29/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
28/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
26/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
25/04/2019	4,870	0.00 ■■	0.00	4,860	4,900	4,830	262	1,275,940
24/04/2019	4,860	0.10 ▲	2.06	4,790	4,860	4,810	2,051	9,967,860
23/04/2019	4,790	0.00 ■■	0.00	4,780	4,930	4,710	469	2,246,510
22/04/2019	4,780	-0.10 ▼	-2.09	4,890	4,900	4,570	5,814	27,790,920
21/04/2019	4,890	0.00 ■■	0.00	4,870	5,100	4,750	275	1,344,750
19/04/2019	4,890	0.00 ■■	0.00	4,870	5,100	4,750	275	1,344,750
18/04/2019	4,870	0.00 ■■	0.00	4,860	4,930	4,800	1,471	7,163,770
17/04/2019	4,860	-0.10 ▼	-2.06	4,950	4,960	4,850	4,110	19,974,600
16/04/2019	4,950	0.00 ■■	0.00	4,980	4,950	4,850	1,219	6,034,050
15/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,850	233	1,160,340
12/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,850	233	1,160,340
11/04/2019	4,990	-0.10 ▼	-2.00	5,050	4,990	4,830	2,441	12,180,590
10/04/2019	4,950	-0.05 ▼	-1.01	5,000	5,080	4,940	13,630	67,468,500
09/04/2019	5,050	0.00 ■■	0.00	5,050	5,100	4,910	750	3,787,500
08/04/2019	5,050	0.10 ▲	1.98	4,950	5,100	4,610	5,744	29,007,200
05/04/2019	4,950	0.10 ▲	2.02	4,890	4,960	4,890	363	1,796,850
04/04/2019	4,890	-0.10 ▼	-2.04	4,960	4,980	4,860	820	4,009,800
03/04/2019	4,960	0.00 ■■	0.00	4,960	4,980	4,880	1,090	5,406,400
02/04/2019	4,960	0.00 ■■	0.00	4,960	4,970	4,860	138	684,480
01/04/2019	4,960	0.00 ■■	0.00	4,980	4,980	4,860	674	3,343,040
30/03/2019	5,070	-0.03 ▼	-0.59	5,100	5,270	5,040	59,850	303,439,500
29/03/2019	4,980	0.10 ▲	2.01	4,850	5,170	4,850	622	3,097,560
28/03/2019	4,850	0.00 ■■	0.00	4,850	4,880	4,850	111	538,350
27/03/2019	4,850	0.00 ■■	0.00	4,850	4,890	4,830	51	247,350
26/03/2019	4,850	0.00 ■■	0.00	4,890	4,990	4,800	12,255	59,436,750
25/03/2019	4,890	-0.10 ▼	-2.04	4,970	5,040	4,850	2,359	11,535,510
22/03/2019	4,970	0.00 ■■	0.00	5,000	5,130	4,920	102	506,940
21/03/2019	5,000	-0.10 ▼	-2.00	5,080	5,180	5,000	1,066	5,330,000
20/03/2019	5,080	0.00 ■■	0.00	5,080	5,110	4,990	2,944	14,955,520
19/03/2019	5,080	0.10 ▲	1.97	5,000	5,100	4,930	5,988	30,419,040
18/03/2019	5,000	0.00 ■■	0.00	4,950	5,080	4,940	862	4,310,000
15/03/2019	4,950	0.00 ■■	0.00	4,990	4,990	4,810	3,418	16,919,100
14/03/2019	4,990	0.20 ▲	4.01	4,820	5,080	4,820	2,808	14,011,920
13/03/2019	4,820	0.00 ■■	0.00	4,800	4,820	4,790	3,456	16,657,920
12/03/2019	4,800	0.00 ■■	0.00	4,800	5,080	4,760	3,832	18,393,600
11/03/2019	4,800	-0.10 ▼	-2.08	4,870	4,920	4,740	1,927	9,249,600
08/03/2019	4,870	-0.10 ▼	-2.05	4,940	4,920	4,870	716	3,486,920
07/03/2019	4,940	0.10 ▲	2.02	4,870	5,180	4,850	2,890	14,276,600
06/03/2019	4,870	-0.10 ▼	-2.05	4,950	4,950	4,860	6,800	33,116,000
05/03/2019	4,950	0.00 ■■	0.00	4,970	4,970	4,890	5,398	26,720,100
04/03/2019	4,970	0.10 ▲	2.01	4,900	4,970	4,870	1,577	7,837,690
01/03/2019	4,900	0.10 ▲	2.04	4,800	4,970	4,760	3,309	16,214,100
28/02/2019	4,800	0.00 ■■	0.00	4,830	4,990	4,790	2,573	12,350,400
27/02/2019	4,830	0.00 ■■	0.00	4,870	4,870	4,750	2,760	13,330,800
26/02/2019	4,870	0.00 ■■	0.00	4,890	5,190	4,800	1,624	7,908,880
25/02/2019	4,890	0.00 ■■	0.00	4,850	4,900	4,800	1,936	9,467,040
22/02/2019	4,850	0.00 ■■	0.00	4,830	4,900	4,770	1,157	5,611,450
21/02/2019	4,830	0.00 ■■	0.00	4,820	5,050	4,790	1,713	8,273,790
20/02/2019	4,820	0.00 ■■	0.00	4,870	4,900	4,730	1,967	9,480,940
19/02/2019	4,870	0.00 ■■	0.00	4,820	4,890	4,800	2,438	11,873,060
18/02/2019	4,820	-0.10 ▼	-2.07	4,900	4,850	4,800	4,248	20,475,360
15/02/2019	4,900	0.00 ■■	0.00	4,910	4,910	4,700	1,102	5,399,800
14/02/2019	4,910	0.00 ■■	0.00	4,920	4,950	4,910	801	3,932,910
13/02/2019	4,920	0.00 ■■	0.00	4,930	4,960	4,850	6,285	30,922,200
12/02/2019	4,930	-0.10 ▼	-2.03	4,990	5,000	4,710	8,910	43,926,300
11/02/2019	4,990	0.00 ■■	0.00	4,940	5,000	4,600	33	164,670
01/02/2019	4,940	0.10 ▲	2.02	4,800	4,990	4,700	194	958,360
31/01/2019	4,800	-0.10 ▼	-2.08	4,940	4,960	4,600	6,393	30,686,400
30/01/2019	4,940	0.00 ■■	0.00	4,950	5,090	4,900	1,334	6,589,960
29/01/2019	4,950	0.10 ▲	2.02	4,850	5,050	4,850	1,141	5,647,950
28/01/2019	4,850	-0.10 ▼	-2.06	4,900	4,990	4,820	123	596,550
25/01/2019	4,900	0.00 ■■	0.00	4,890	5,000	4,880	175	857,500
24/01/2019	4,890	0.00 ■■	0.00	4,890	4,990	4,830	1,564,000	7,647,960,000
23/01/2019	4,890	0.00 ■■	0.00	4,890	5,000	4,890	1,765,000	8,630,850,000
22/01/2019	4,890	0.00 ■■	0.00	4,900	5,050	4,680	852,000	4,166,280,000
21/01/2019	4,900	-0.09 ▼	-1.84	4,990	5,100	4,850	9,940	48,706,000
19/01/2019	4,990	0.20 ▲	4.01	4,820	4,990	4,870	7,000	34,930,000
18/01/2019	4,990	0.17 ▲	3.41	4,820	4,990	4,870	600	2,994,000
17/01/2019	4,820	-0.08 ▼	-1.66	4,900	5,060	4,820	34,930	168,362,600
16/01/2019	4,900	-0.05 ▼	-1.02	4,950	5,090	4,840	5,600	27,440,000
15/01/2019	4,950	-0.05 ▼	-1.01	4,950	5,000	4,700	15,320	75,834,000
14/01/2019	4,950	-0.04 ▼	-0.81	4,990	5,030	4,950	22,660	112,167,000
13/01/2019	4,990	0.04 ▲	0.80	4,950	5,070	4,700	57,000	284,430,000
11/01/2019	4,990	0.04 ▲	0.80	4,950	5,070	4,700	57,000	284,430,000
10/01/2019	4,950	-0.05 ▼	-1.01	5,000	5,080	4,940	13,630	67,468,500
09/01/2019	5,000	0.10 ▲	2.00	4,900	5,090	4,800	1,050	5,250,000
08/01/2019	4,900	-0.10 ▼	-2.04	5,000	5,100	4,900	6,190	30,331,000
07/01/2019	5,000	0.05 ▲	1.00	4,950	5,000	4,800	5,280	26,400,000
04/01/2019	4,950	0.02 ▲	0.40	4,930	4,970	4,950	630	3,118,500
03/01/2019	4,930	0.23 ▲	4.67	4,700	4,950	4,510	10,950	53,983,500
02/01/2019	4,700	-0.33 ▼	-7.02	5,030	5,100	4,700	28,830	135,501,000
29/12/2018	5,030	-0.06 ▼	-1.19	5,090	5,130	5,000	42,860	215,585,800
28/12/2018	5,030	-0.06 ▼	-1.19	5,090	5,130	5,000	42,860	215,585,800
27/12/2018	5,090	-0.08 ▼	-1.57	5,090	5,300	5,010	23,840	121,345,600
26/12/2018	5,090	-0.01 ▼	-0.20	5,100	5,180	5,000	6,420	32,677,800
25/12/2018	5,100	-0.02 ▼	-0.39	5,120	5,100	4,900	21,550	109,905,000
24/12/2018	5,120	-0.05 ▼	-0.98	5,170	5,150	5,120	30,990	158,668,800
21/12/2018	5,170	-0.01 ▼	-0.19	5,180	5,190	5,120	14,490	74,913,300
20/12/2018	5,180	-0.01 ▼	-0.19	5,180	5,180	5,130	8,690	45,014,200
19/12/2018	5,180	-0.01 ▼	-0.19	5,190	5,190	5,120	8,330	43,149,400
18/12/2018	5,190	-0.05 ▼	-0.96	5,240	5,300	4,980	10,930	56,726,700
17/12/2018	5,240	0.03 ▲	0.57	5,210	5,240	5,190	11,230	58,845,200
14/12/2018	5,210	-0.04 ▼	-0.77	5,250	5,480	5,170	23,220	120,976,200
13/12/2018	5,250	-0.04 ▼	-0.76	5,290	5,490	5,100	55,240	290,010,000
12/12/2018	5,290	0.09 ▲	1.70	5,200	5,350	5,180	14,790	78,239,100
11/12/2018	5,200	0.06 ▲	1.15	5,140	5,230	5,120	90,660	471,432,000
10/12/2018	5,140	-0.01 ▼	-0.19	5,150	5,230	5,140	53,670	275,863,800
07/12/2018	5,150	-0.04 ▼	-0.78	5,190	5,200	5,130	58,860	303,129,000
06/12/2018	5,190	0.01 ▲	0.19	5,180	5,300	5,020	21,600	112,104,000
05/12/2018	5,180	-0.02 ▼	-0.39	5,200	5,230	5,170	37,410	193,783,800
04/12/2018	5,200	-0.03 ▼	-0.58	5,200	5,270	5,170	41,310	214,812,000
03/12/2018	5,200	0.13 ▲	2.50	5,070	5,230	5,080	132,480	688,896,000
30/11/2018	5,070	-0.04 ▼	-0.79	5,100	5,270	5,040	59,850	303,439,500
29/11/2018	5,100	0.11 ▲	2.16	4,990	5,260	4,990	299,360	1,526,736,000
28/11/2018	4,990	-0.02 ▼	-0.40	5,010	5,040	4,960	74,040	369,459,600
27/11/2018	5,010	0.11 ▲	2.20	4,900	5,040	4,900	19,060	95,490,600
26/11/2018	4,900	-0.12 ▼	-2.45	5,020	5,150	4,900	23,290	114,121,000
23/11/2018	5,020	-0.09 ▼	-1.79	5,110	5,120	4,970	58,700	294,674,000
22/11/2018	5,110	-0.01 ▼	-0.20	5,120	5,240	5,000	47,370	242,060,700
21/11/2018	5,120	-0.05 ▼	-0.98	5,170	5,300	5,000	79,180	405,401,600
20/11/2018	5,170	-0.18 ▼	-3.48	5,350	5,200	5,030	63,360	327,571,200
19/11/2018	5,350	0.05 ▲	0.93	5,300	5,350	5,300	1,790	9,576,500
16/11/2018	5,300	0.30 ▲	5.66	5,000	5,330	5,110	2,620	13,886,000
15/11/2018	5,000	-0.35 ▼	-7.00	5,350	5,350	5,000	40,100	200,500,000
14/11/2018	5,350	-0.05 ▼	-0.93	5,350	5,350	5,200	43,500	232,725,000
13/11/2018	5,350	-0.10 ▼	-1.87	5,450	5,410	5,160	42,780	228,873,000
12/11/2018	5,450	-0.05 ▼	-0.92	5,500	5,500	5,350	15,330	83,548,500
09/11/2018	5,500	-0.06 ▼	-1.09	5,560	5,650	5,400	42,840	235,620,000
08/11/2018	5,560	0.06 ▲	1.08	5,500	5,580	5,470	410	2,279,600
07/11/2018	5,500	-0.03 ▼	-0.55	5,530	5,500	5,400	16,330	89,815,000
06/11/2018	5,530	-0.02 ▼	-0.36	5,550	5,580	5,470	14,810	81,899,300
05/11/2018	5,550	0.06 ▲	1.08	5,490	5,570	5,490	14,020	77,811,000
02/11/2018	5,490	0.04 ▲	0.73	5,450	5,490	5,310	16,520	90,694,800
01/11/2018	5,450	-0.13 ▼	-2.39	5,580	5,580	5,380	57,670	314,301,500
31/10/2018	5,580	0.01 ▲	0.18	5,570	5,600	5,440	35,780	199,652,400
30/10/2018	5,570	0.02 ▲	0.36	5,550	5,570	5,430	31,020	172,781,400
29/10/2018	5,550	-0.01 ▼	-0.18	5,560	5,670	5,500	25,740	142,857,000
26/10/2018	5,560	0.23 ▲	4.14	5,330	5,640	5,000	51,180	284,560,800
25/10/2018	5,330	-0.11 ▼	-2.06	5,440	5,470	5,060	17,410	92,795,300
24/10/2018	5,440	0.11 ▲	2.02	5,330	5,480	5,310	10,260	55,814,400
23/10/2018	5,330	-0.40 ▼	-7.50	5,730	5,850	5,330	182,660	973,577,800
22/10/2018	5,730	-0.06 ▼	-1.05	5,790	5,730	5,510	52,630	301,569,900
19/10/2018	5,790	-0.10 ▼	-1.73	5,890	5,900	5,680	67,950	393,430,500
18/10/2018	5,890	0.07 ▲	1.19	5,820	6,060	5,710	27,460	161,739,400
17/10/2018	5,820	0.03 ▲	0.52	5,790	5,900	5,700	39,700	231,054,000
16/10/2018	5,790	0.17 ▲	2.94	5,620	5,890	5,650	12,980	75,154,200
15/10/2018	5,620	-0.09 ▼	-1.60	5,710	5,810	5,600	24,490	137,633,800
12/10/2018	5,710	-0.06 ▼	-1.05	5,710	5,710	5,520	28,660	163,648,600
11/10/2018	5,710	-0.19 ▼	-3.33	5,900	5,720	5,510	78,530	448,406,300
10/10/2018	5,900	-0.02 ▼	-0.34	5,920	5,920	5,820	15,000	88,500,000
09/10/2018	5,920	-0.07 ▼	-1.18	5,920	5,950	5,810	41,590	246,212,800
08/10/2018	5,920	-0.02 ▼	-0.34	5,940	5,940	5,810	63,770	377,518,400
07/10/2018	5,940	-0.01 ▼	-0.17	5,940	5,970	5,840	23,900	141,966,000
05/10/2018	5,940	-0.01 ▼	-0.17	5,940	5,970	5,840	23,900	141,966,000
04/10/2018	5,940	0.02 ▲	0.34	5,920	5,970	5,860	24,340	144,579,600
03/10/2018	5,920	0.04 ▲	0.68	5,880	6,000	5,840	15,720	93,062,400
02/10/2018	5,880	0.04 ▲	0.68	5,840	6,020	5,840	58,530	344,156,400
01/10/2018	5,840	-0.16 ▼	-2.74	6,000	6,160	5,840	105,600	616,704,000
28/09/2018	6,000	0.10 ▲	1.67	5,900	6,000	5,850	50,770	304,620,000
27/09/2018	5,900	-0.10 ▼	-1.69	6,000	6,000	5,830	62,460	368,514,000
26/09/2018	6,000	0.05 ▲	0.83	5,950	6,060	5,830	25,680	154,080,000
25/09/2018	5,950	-0.15 ▼	-2.52	6,100	6,110	5,770	78,310	465,944,500
24/09/2018	6,100	0.20 ▲	3.28	5,900	6,100	5,900	148,300	904,630,000
22/09/2018	5,900	0.02 ▲	0.34	5,880	5,980	5,860	108,510	640,209,000
21/09/2018	5,900	0.02 ▲	0.34	5,880	5,980	5,860	108,510	640,209,000
20/09/2018	5,880	0.03 ▲	0.51	5,880	5,940	5,770	78,190	459,757,200
19/09/2018	5,880	0.08 ▲	1.36	5,800	5,970	5,750	157,300	924,924,000
18/09/2018	5,800	-0.02 ▼	-0.34	5,800	5,800	5,750	41,620	241,396,000
17/09/2018	5,800	0.05 ▲	0.86	5,750	5,840	5,760	57,970	336,226,000
14/09/2018	5,750	0.01 ▲	0.17	5,740	5,760	5,650	38,530	221,547,500
13/09/2018	5,740	-0.01 ▼	-0.17	5,750	5,770	5,730	95,510	548,227,400
12/09/2018	5,750	-0.05 ▼	-0.87	5,800	5,870	5,730	191,580	1,101,585,000
11/09/2018	5,800	-0.01 ▼	-0.17	5,800	5,810	5,730	126,580	734,164,000
10/09/2018	5,800	-0.05 ▼	-0.86	5,850	5,910	5,750	81,580	473,164,000
07/09/2018	5,850	0.06 ▲	1.03	5,790	5,980	5,800	136,340	797,589,000
06/09/2018	5,790	0.37 ▲	6.39	5,420	5,790	5,510	267,410	1,548,303,900
05/09/2018	5,420	-0.09 ▼	-1.66	5,510	5,800	5,350	302,960	1,642,043,200
04/09/2018	5,510	-0.19 ▼	-3.45	5,700	5,700	5,400	120,120	661,861,200
31/08/2018	5,700	-0.05 ▼	-0.88	5,700	5,710	5,610	122,470	698,079,000
30/08/2018	5,700	-0.27 ▼	-4.74	5,970	6,000	5,700	171,080	975,156,000
29/08/2018	5,970	0.20 ▲	3.35	5,770	6,160	5,780	703,990	4,202,820,300
28/08/2018	5,770	0.37 ▲	6.41	5,400	5,770	5,770	116,600	672,782,000
27/08/2018	5,400	0.35 ▲	6.48	5,050	5,400	5,400	172,520	931,608,000
24/08/2018	5,050	0.33 ▲	6.53	4,720	5,050	4,530	341,190	1,723,009,500
23/08/2018	4,720	0.12 ▲	2.54	4,600	4,770	4,630	159,240	751,612,800
22/08/2018	4,600	0.05 ▲	1.09	4,550	4,610	4,410	310,990	1,430,554,000
21/08/2018	4,550	0.10 ▲	2.20	4,450	4,600	4,410	17,360	78,988,000
20/08/2018	4,450	-0.10 ▼	-2.25	4,550	4,540	4,400	37,040	164,828,000
17/08/2018	4,550	-0.01 ▼	-0.22	4,560	4,560	4,450	64,340	292,747,000
16/08/2018	4,560	0.10 ▲	2.19	4,460	4,640	4,500	1,390	6,338,400
15/08/2018	4,460	-0.06 ▼	-1.35	4,520	4,510	4,460	1,040	4,638,400
14/08/2018	4,520	-0.02 ▼	-0.44	4,540	4,540	4,430	12,930	58,443,600
13/08/2018	4,540	0.14 ▲	3.08	4,400	4,690	4,400	19,930	90,482,200
10/08/2018	4,400	-0.14 ▼	-3.18	4,540	4,540	4,400	16,340	71,896,000
09/08/2018	4,540	-0.06 ▼	-1.32	4,600	4,640	4,480	18,810	85,397,400
08/08/2018	4,600	0.03 ▲	0.65	4,570	4,600	4,460	30,740	141,404,000
07/08/2018	4,570	0.05 ▲	1.09	4,520	4,600	4,470	33,250	151,952,500
06/08/2018	4,520	-0.12 ▼	-2.65	4,640	4,630	4,430	24,690	111,598,800
04/08/2018	4,640	-0.01 ▼	-0.22	4,650	4,650	4,500	53,850	249,864,000
03/08/2018	4,640	-0.01 ▼	-0.22	4,650	4,650	4,500	53,850	249,864,000
02/08/2018	4,650	-0.09 ▼	-1.94	4,740	4,700	4,550	13,440	62,496,000
01/08/2018	4,740	-0.02 ▼	-0.42	4,760	4,770	4,690	1,370	6,493,800
31/07/2018	4,760	-0.03 ▼	-0.63	4,790	4,800	4,760	76,300	363,188,000
30/07/2018	4,790	0.26 ▲	5.43	4,530	4,800	4,580	137,500	658,625,000
27/07/2018	4,530	0.03 ▲	0.66	4,500	4,550	4,500	7,910	35,832,300
26/07/2018	4,500	0.01 ▲	0.22	4,490	4,600	4,450	11,780	53,010,000
25/07/2018	4,490	0.01 ▲	0.22	4,480	4,490	4,400	31,210	140,132,900
24/07/2018	4,480	0.08 ▲	1.79	4,400	4,580	4,350	17,270	77,369,600
23/07/2018	4,400	-0.04 ▼	-0.91	4,440	4,580	4,400	27,770	122,188,000
20/07/2018	4,440	-0.05 ▼	-1.13	4,490	4,450	4,310	30,450	135,198,000
19/07/2018	4,490	-0.05 ▼	-1.11	4,540	4,600	4,340	43,920	197,200,800
18/07/2018	4,540	0.04 ▲	0.88	4,500	4,540	4,400	7,190	32,642,600
17/07/2018	4,500	0.02 ▲	0.44	4,480	4,500	4,400	14,320	64,440,000
16/07/2018	4,480	-0.02 ▼	-0.45	4,500	4,600	4,410	10,150	45,472,000
13/07/2018	4,500	-0.03 ▼	-0.67	4,530	4,530	4,370	38,120	171,540,000
12/07/2018	4,530	-0.01 ▼	-0.22	4,540	4,600	4,380	24,130	109,308,900
11/07/2018	4,540	-0.05 ▼	-1.10	4,590	4,600	4,450	26,480	120,219,200
10/07/2018	4,590	-0.01 ▼	-0.22	4,600	4,650	4,550	34,160	156,794,400
09/07/2018	4,600	-0.02 ▼	-0.43	4,620	4,680	4,470	26,240	120,704,000
08/07/2018	4,620	-0.06 ▼	-1.30	4,680	4,690	4,400	10,750	49,665,000
06/07/2018	4,620	-0.06 ▼	-1.30	4,680	4,690	4,400	10,750	49,665,000
05/07/2018	4,680	-0.02 ▼	-0.43	4,700	4,710	4,530	38,450	179,946,000
04/07/2018	4,700	0.05 ▲	1.06	4,650	4,700	4,370	17,980	84,506,000
03/07/2018	4,650	-0.15 ▼	-3.23	4,800	4,900	4,480	46,210	214,876,500
02/07/2018	4,800	-0.09 ▼	-1.88	4,890	4,940	4,700	13,330	63,984,000
29/06/2018	4,890	0.09 ▲	1.84	4,800	0	0	62,650	306,358,500
28/06/2018	6,050	0.02 ▲	0.33	6,030	6,080	5,960	137,210	830,120,500
27/06/2018	6,030	0.03 ▲	0.50	6,000	6,050	5,960	37,450	225,823,500
26/06/2018	6,000	-0.09 ▼	-1.50	6,090	6,110	5,990	91,380	548,280,000
25/06/2018	6,090	0.09 ▲	1.48	6,000	6,280	6,000	54,900	334,341,000
23/06/2018	6,000	-0.14 ▼	-2.33	6,140	6,140	6,000	21,800	130,800,000
22/06/2018	6,000	-0.14 ▼	-2.33	6,140	6,140	6,000	21,800	130,800,000
21/06/2018	6,140	0.04 ▲	0.65	6,100	6,190	6,000	25,360	155,710,400
20/06/2018	6,100	0.06 ▲	0.98	6,040	6,120	5,990	22,970	140,117,000
19/06/2018	6,040	-0.11 ▼	-1.82	6,150	6,200	5,950	110,430	666,997,200
18/06/2018	6,150	-0.06 ▼	-0.98	6,210	6,210	6,100	75,250	462,787,500
15/06/2018	6,210	-0.09 ▼	-1.45	6,210	6,210	6,060	21,380	132,769,800
14/06/2018	6,210	0.05 ▲	0.81	6,160	6,220	6,100	71,860	446,250,600
13/06/2018	6,160	0.02 ▲	0.32	6,160	6,230	6,160	14,860	91,537,600
12/06/2018	6,160	-0.06 ▼	-0.97	6,220	6,270	6,110	64,030	394,424,800
11/06/2018	6,220	0.03 ▲	0.48	6,190	6,260	6,200	39,160	243,575,200
08/06/2018	6,190	-0.12 ▼	-1.94	6,310	6,350	6,120	80,920	500,894,800
07/06/2018	6,310	0.11 ▲	1.74	6,200	6,370	6,250	76,710	484,040,100
06/06/2018	6,200	0.05 ▲	0.81	6,150	6,200	6,110	74,760	463,512,000
05/06/2018	6,150	0.07 ▲	1.14	6,080	6,150	6,060	73,300	450,795,000
04/06/2018	6,080	0.03 ▲	0.49	6,050	6,090	6,050	67,140	408,211,200
01/06/2018	6,050	-0.01 ▼	-0.17	6,060	6,060	6,020	121,420	734,591,000
31/05/2018	6,060	0.10 ▲	1.65	5,960	6,080	5,960	165,150	1,000,809,000
30/05/2018	5,960	-0.04 ▼	-0.67	6,000	6,100	5,950	62,390	371,844,400
29/05/2018	6,000	0.05 ▲	0.83	5,950	6,030	5,900	90,510	543,060,000
28/05/2018	5,950	-0.15 ▼	-2.52	6,100	6,090	5,800	54,530	324,453,500
25/05/2018	6,100	0.17 ▲	2.79	5,930	6,310	5,960	26,190	159,759,000
24/05/2018	5,930	-0.06 ▼	-1.01	5,990	6,050	5,900	25,730	152,578,900
23/05/2018	5,990	-0.08 ▼	-1.34	6,070	6,040	5,800	38,060	227,979,400
22/05/2018	6,070	-0.06 ▼	-0.99	6,130	6,070	5,900	16,570	100,579,900
21/05/2018	6,130	0.01 ▲	0.16	6,120	6,140	6,080	10,170	62,342,100
18/05/2018	6,120	-0.03 ▼	-0.49	6,150	6,150	6,050	21,420	131,090,400
17/05/2018	6,150	0.01 ▲	0.16	6,140	6,150	6,080	15,910	97,846,500
16/05/2018	6,140	-0.04 ▼	-0.65	6,180	6,150	6,100	21,210	130,229,400
15/05/2018	6,180	-0.03 ▼	-0.49	6,180	6,200	6,090	12,220	75,519,600
14/05/2018	6,180	0.08 ▲	1.29	6,100	6,180	6,070	14,080	87,014,400
11/05/2018	6,100	-0.05 ▼	-0.82	6,150	6,140	6,010	12,370	75,457,000
10/05/2018	6,150	0.09 ▲	1.46	6,060	6,150	5,800	15,970	98,215,500
09/05/2018	6,060	0.04 ▲	0.66	6,020	6,290	6,010	85,350	517,221,000
08/05/2018	6,020	-0.21 ▼	-3.49	6,230	6,260	6,020	20,400	122,808,000
07/05/2018	6,230	-0.04 ▼	-0.64	6,270	6,260	6,050	4,350	27,100,500
04/05/2018	6,270	0.08 ▲	1.28	6,190	6,290	5,950	16,210	101,636,700
03/05/2018	6,190	-0.05 ▼	-0.81	6,240	6,240	6,000	33,070	204,703,300
02/05/2018	6,240	0.24 ▲	3.85	6,000	6,380	6,100	78,050	487,032,000
30/04/2018	6,000	-0.07 ▼	-1.17	6,070	6,280	6,000	24,430	146,580,000
27/04/2018	6,000	-0.07 ▼	-1.17	6,070	6,280	6,000	24,430	146,580,000
26/04/2018	6,070	-0.20 ▼	-3.29	6,270	6,300	5,940	36,680	222,647,600
25/04/2018	6,270	0.02 ▲	0.32	6,250	6,280	6,020	38,860	243,652,200
24/04/2018	6,270	0.02 ▲	0.32	6,250	6,280	6,020	38,860	243,652,200
23/04/2018	6,250	-0.03 ▼	-0.48	6,280	6,700	6,200	52,920	330,750,000
20/04/2018	6,280	-0.02 ▼	-0.32	6,300	6,360	6,130	12,430	78,060,400
19/04/2018	6,300	0.02 ▲	0.32	6,280	6,690	6,110	38,650	243,495,000
18/04/2018	6,280	-0.12 ▼	-1.91	6,400	6,390	6,220	16,890	106,069,200
14/04/2018	6,300	-0.10 ▼	-1.59	6,300	6,380	6,100	74,460	469,098,000
13/04/2018	6,300	-0.10 ▼	-1.59	6,300	6,380	6,100	74,460	469,098,000
12/04/2018	6,300	-0.10 ▼	-1.59	6,400	6,450	6,100	16,410	103,383,000
11/04/2018	6,400	-0.24 ▼	-3.75	6,640	6,730	6,210	28,190	180,416,000
10/04/2018	6,640	-0.04 ▼	-0.60	6,680	6,900	6,250	82,920	550,588,800
09/04/2018	6,680	0.08 ▲	1.20	6,600	6,900	6,680	59,430	396,992,400
07/04/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,200	377,920	2,494,272,000
06/04/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,200	377,920	2,494,272,000
05/04/2018	6,170	-0.06 ▼	-0.97	6,230	6,250	6,170	26,060	160,790,200
04/04/2018	6,230	0.04 ▲	0.64	6,190	6,230	6,110	109,270	680,752,100
03/04/2018	6,190	0.18 ▲	2.91	6,010	6,190	6,010	27,050	167,439,500
02/04/2018	6,010	-0.01 ▼	-0.17	6,010	6,180	6,000	12,460	74,884,600
30/03/2018	6,010	0.01 ▲	0.17	6,000	6,150	6,000	44,880	269,728,800
29/03/2018	6,000	-0.17 ▼	-2.83	6,170	6,250	6,000	118,400	710,400,000
28/03/2018	6,170	-0.03 ▼	-0.49	6,200	6,380	6,000	66,990	413,328,300
27/03/2018	6,200	0.10 ▲	1.61	6,100	6,200	6,050	20,450	126,790,000
26/03/2018	6,100	-0.08 ▼	-1.31	6,180	6,170	6,040	6,390	38,979,000
25/03/2018	6,180	-0.02 ▼	-0.32	6,200	6,190	6,000	70,240	434,083,200
23/03/2018	6,180	-0.02 ▼	-0.32	6,200	6,190	6,000	70,240	434,083,200
22/03/2018	6,200	-0.15 ▼	-2.42	6,350	6,490	6,200	49,850	309,070,000
21/03/2018	6,350	-0.06 ▼	-0.94	6,410	6,560	6,200	55,210	350,583,500
20/03/2018	6,410	0.20 ▲	3.12	6,210	6,580	6,270	129,460	829,838,600
19/03/2018	6,210	0.04 ▲	0.64	6,170	6,290	6,170	93,720	582,001,200
17/03/2018	6,170	0.02 ▲	0.32	6,150	6,190	6,070	790	4,874,300
16/03/2018	6,170	0.02 ▲	0.32	6,150	6,190	6,070	790	4,874,300
15/03/2018	6,150	0.05 ▲	0.81	6,100	6,180	6,100	5,570	34,255,500
14/03/2018	6,100	-0.04 ▼	-0.66	6,140	6,150	6,000	106,780	651,358,000
13/03/2018	6,140	0.08 ▲	1.30	6,060	6,150	6,000	56,780	348,629,200
12/03/2018	6,060	-0.18 ▼	-2.97	6,240	6,240	6,100	63,040	382,022,400
11/03/2018	6,220	-0.02 ▼	-0.32	6,240	6,240	6,100	19,710	122,596,200
09/03/2018	6,220	-0.02 ▼	-0.32	6,240	6,240	6,100	19,710	122,596,200
08/03/2018	6,240	0.05 ▲	0.80	6,190	6,270	6,130	44,120	275,308,800
07/03/2018	6,190	0.06 ▲	0.97	6,130	6,260	6,000	62,510	386,936,900
06/03/2018	6,130	0.08 ▲	1.31	6,050	6,150	6,000	55,540	340,460,200
05/03/2018	6,050	-0.10 ▼	-1.65	6,150	6,300	5,970	52,060	314,963,000
02/03/2018	6,150	-0.03 ▼	-0.49	6,150	6,150	6,000	38,600	237,390,000
01/03/2018	6,150	-0.07 ▼	-1.14	6,220	6,200	5,960	144,510	888,736,500
28/02/2018	6,220	-0.02 ▼	-0.32	6,240	6,230	6,160	53,230	331,090,600
27/02/2018	6,240	-0.01 ▼	-0.16	6,240	6,280	6,170	65,950	411,528,000
26/02/2018	6,240	-0.01 ▼	-0.16	6,250	6,290	6,120	61,340	382,761,600
23/02/2018	6,250	0.13 ▲	2.08	6,120	6,260	6,140	48,970	306,062,500
22/02/2018	6,120	-0.13 ▼	-2.12	6,250	6,340	6,100	22,440	137,332,800
21/02/2018	6,250	0.15 ▲	2.40	6,100	6,400	5,950	40,680	254,250,000
13/02/2018	6,100	0.33 ▲	5.41	5,770	6,100	5,770	25,990	158,539,000
12/02/2018	5,770	0.15 ▲	2.60	5,620	5,790	5,510	23,950	138,191,500
11/02/2018	5,620	-0.18 ▼	-3.20	5,800	5,700	5,600	35,940	201,982,800
09/02/2018	5,620	-0.18 ▼	-3.20	5,800	5,700	5,600	35,940	201,982,800
08/02/2018	5,800	-0.09 ▼	-1.55	5,890	5,970	5,700	19,910	115,478,000
07/02/2018	5,890	-0.11 ▼	-1.87	6,000	5,890	5,580	46,250	272,412,500
06/02/2018	5,580	-0.42 ▼	-7.53	6,000	5,860	5,580	112,440	627,415,200
05/02/2018	6,000	-0.30 ▼	-5.00	6,300	6,200	6,000	132,580	795,480,000
04/02/2018	6,300	-0.03 ▼	-0.48	6,330	6,400	6,160	23,000	144,900,000
02/02/2018	6,300	-0.03 ▼	-0.48	6,330	6,400	6,160	23,000	144,900,000
01/02/2018	6,330	-0.05 ▼	-0.79	6,380	6,450	6,300	58,820	372,330,600
31/01/2018	6,380	0.04 ▲	0.63	6,340	6,440	6,270	130,510	832,653,800
30/01/2018	6,340	-0.01 ▼	-0.16	6,340	6,450	6,220	92,230	584,738,200
29/01/2018	6,340	-0.36 ▼	-5.68	6,700	6,700	6,330	397,010	2,517,043,400
26/01/2018	6,700	-0.20 ▼	-2.99	6,900	6,950	6,660	265,190	1,776,773,000
25/01/2018	6,900	-0.46 ▼	-6.67	7,230	7,450	6,800	496,940	3,428,886,000
24/01/2018	6,580	-0.78 ▼	-11.85	7,360	7,490	7,230	475,430	3,128,329,400
22/01/2018	7,230	-0.13 ▼	-1.80	7,360	7,490	7,230	77,040	556,999,200
20/01/2018	7,360	-0.03 ▼	-0.41	7,390	7,530	7,300	91,970	676,899,200
19/01/2018	7,360	-0.03 ▼	-0.41	7,390	7,530	7,300	91,970	676,899,200
18/01/2018	7,390	0.08 ▲	1.08	7,310	7,480	7,200	99,230	733,309,700
17/01/2018	7,310	-0.13 ▼	-1.78	7,440	7,610	7,300	811,070	5,928,921,700
16/01/2018	7,440	0.25 ▲	3.36	7,190	7,640	7,240	678,950	5,051,388,000
15/01/2018	7,190	0.20 ▲	2.78	6,990	7,250	6,980	181,710	1,306,494,900
12/01/2018	6,990	-0.07 ▼	-1.00	6,990	7,100	6,920	122,680	857,533,200
11/01/2018	6,990	-0.01 ▼	-0.14	6,990	7,000	6,900	71,880	502,441,200
10/01/2018	6,990	0.24 ▲	3.43	6,750	7,190	6,750	171,530	1,198,994,700
09/01/2018	6,750	-0.05 ▼	-0.74	6,750	6,930	6,700	40,570	273,847,500
08/01/2018	6,750	-0.18 ▼	-2.67	6,930	7,000	6,750	41,610	280,867,500
05/01/2018	6,930	-0.03 ▼	-0.43	6,930	7,140	6,800	15,350	106,375,500
04/01/2018	6,930	0.16 ▲	2.31	6,770	6,950	6,650	139,720	968,259,600
03/01/2018	6,770	-0.09 ▼	-1.33	6,860	6,800	6,720	52,360	354,477,200
02/01/2018	6,860	0.06 ▲	0.87	6,800	6,990	6,660	5,360	36,769,600
01/01/2018	6,800	-0.03 ▼	-0.44	6,830	6,800	6,600	92,470	628,796,000
29/12/2017	6,800	-0.03 ▼	-0.44	6,830	6,800	6,600	92,470	628,796,000
28/12/2017	6,830	0.04 ▲	0.59	6,790	6,840	6,760	22,630	154,562,900
27/12/2017	6,790	-0.12 ▼	-1.77	6,910	6,910	6,730	35,900	243,761,000
26/12/2017	6,910	0.01 ▲	0.14	6,900	6,980	6,700	16,220	112,080,200
25/12/2017	6,900	-0.09 ▼	-1.30	6,990	7,070	6,800	23,740	163,806,000
24/12/2017	6,990	0.14 ▲	2.00	6,850	7,000	6,850	8,450	59,065,500
22/12/2017	6,990	0.14 ▲	2.00	6,850	7,000	6,850	8,450	59,065,500
21/12/2017	6,850	-0.24 ▼	-3.50	7,090	7,090	6,850	44,480	304,688,000
20/12/2017	7,090	-0.08 ▼	-1.13	7,170	7,170	6,810	80,700	572,163,000
19/12/2017	7,300	0.14 ▲	1.92	7,160	7,330	7,050	131,770	961,921,000
18/12/2017	7,180	-0.02 ▼	-0.28	7,200	7,180	7,180	8,210	58,947,800
17/12/2017	7,200	0.25 ▲	3.47	6,950	7,370	7,000	403,150	2,902,680,000
15/12/2017	7,340	0.39 ▲	5.31	6,950	7,370	7,000	58,280	427,775,200
14/12/2017	6,700	0.20 ▲	2.99	6,500	6,700	6,500	31,040	207,968,000
13/12/2017	6,890	0.05 ▲	0.73	6,840	6,890	6,890	10	68,900
12/12/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
11/12/2017	6,710	-0.29 ▼	-4.32	7,000	6,710	6,700	1,380	9,259,800
08/12/2017	6,680	0.07 ▲	1.05	6,610	6,680	6,600	2,640	17,635,200
07/12/2017	6,610	0.04 ▲	0.61	6,730	6,900	6,600	128,350	848,393,500
05/12/2017	6,990	-0.11 ▼	-1.55	7,010	7,250	6,840	259,820	1,816,141,800
04/12/2017	7,100	0.00 ■■	0.00	7,100	7,200	7,100	131,850	936,135,000
01/12/2017	7,100	0.05 ▲	0.71	7,100	7,290	7,060	635,150	4,509,565,000
30/11/2017	7,050	0.05 ▲	0.71	7,000	7,300	6,900	668,620	4,713,771,000
29/11/2017	7,000	0.32 ▲	4.79	6,680	7,000	6,590	563,700	3,945,900,000
28/11/2017	6,680	0.20 ▲	3.09	6,450	6,680	6,250	503,180	3,361,242,400
27/11/2017	6,480	-0.10 ▼	-1.52	6,580	6,580	6,400	101,850	659,988,000
24/11/2017	6,580	0.28 ▲	4.44	6,220	6,700	6,150	475,430	3,128,329,400
23/11/2017	6,300	0.03 ▲	0.48	6,270	6,300	6,100	412,830	2,600,829,000
22/11/2017	6,270	0.38 ▲	6.45	5,890	6,270	5,880	404,940	2,538,973,800
21/11/2017	5,890	0.06 ▲	1.03	5,800	5,890	5,800	136,230	802,394,700
20/11/2017	5,830	0.00 ■■	0.00	5,800	5,830	5,600	120,180	700,649,400
17/11/2017	5,830	0.00 ■■	0.00	5,830	5,850	5,830	91,370	532,687,100
16/11/2017	5,830	-0.01 ▼	-0.17	5,810	5,840	5,810	213,990	1,247,561,700
15/11/2017	5,840	0.02 ▲	0.34	5,810	5,850	5,800	56,980	332,763,200
14/11/2017	5,820	0.02 ▲	0.34	5,800	5,820	5,800	33,200	193,224,000
13/11/2017	5,800	0.00 ■■	0.00	5,760	5,850	5,760	39,690	230,202,000
10/11/2017	5,800	-0.05 ▼	-0.85	5,840	5,850	5,800	61,200	354,960,000
09/11/2017	5,850	0.00 ■■	0.00	5,820	5,860	5,810	25,060	146,601,000
08/11/2017	5,850	0.02 ▲	0.34	5,830	5,850	5,820	80,220	469,287,000
07/11/2017	5,830	0.13 ▲	2.28	5,700	5,830	5,700	74,590	434,859,700
06/11/2017	5,700	-0.05 ▼	-0.87	5,700	5,770	5,700	66,570	379,449,000
03/11/2017	5,750	-0.03 ▼	-0.52	5,710	5,790	5,700	121,360	697,820,000
02/11/2017	5,780	-0.01 ▼	-0.17	5,760	5,790	5,750	126,270	729,840,600
01/11/2017	5,790	0.00 ■■	0.00	5,790	5,790	5,750	91,930	532,274,700
31/10/2017	5,790	-0.03 ▼	-0.52	5,760	5,820	5,760	123,190	713,270,100
30/10/2017	5,820	0.00 ■■	0.00	5,820	5,830	5,770	151,600	882,312,000
27/10/2017	5,820	-0.02 ▼	-0.34	5,840	5,840	5,810	167,700	976,014,000
26/10/2017	5,840	0.00 ■■	0.00	5,880	5,880	5,800	142,270	830,856,800
25/10/2017	5,840	0.00 ■■	0.00	5,810	5,890	5,810	12,930	75,511,200
24/10/2017	5,840	-0.01 ▼	-0.17	5,860	5,860	5,830	92,780	541,835,200
23/10/2017	5,850	-0.07 ▼	-1.18	5,920	5,920	5,840	287,100	1,679,535,000
20/10/2017	5,920	0.00 ■■	0.00	5,910	5,980	5,510	58,490	346,260,800
19/10/2017	5,920	0.02 ▲	0.34	5,900	5,950	5,880	93,430	553,105,600
18/10/2017	5,900	0.04 ▲	0.68	5,890	5,960	5,860	241,880	1,427,092,000
17/10/2017	5,860	0.06 ▲	1.03	5,800	5,860	5,740	231,520	1,356,707,200
16/10/2017	5,800	0.04 ▲	0.69	5,760	5,850	5,650	82,560	478,848,000
13/10/2017	5,760	0.01 ▲	0.17	5,750	5,790	5,700	45,660	263,001,600
12/10/2017	5,750	-0.01 ▼	-0.17	5,820	5,820	5,390	43,580	250,585,000
11/10/2017	5,760	-0.05 ▼	-0.86	5,830	5,830	5,760	50,280	289,612,800
10/10/2017	5,810	-0.01 ▼	-0.17	5,820	5,820	5,740	40,430	234,898,300
09/10/2017	5,820	0.03 ▲	0.52	5,800	5,820	5,770	30,080	175,065,600
06/10/2017	5,790	0.00 ■■	0.00	5,790	5,790	5,720	10,200	59,058,000
05/10/2017	5,790	0.04 ▲	0.70	5,750	5,790	5,750	50,880	294,595,200
04/10/2017	5,750	0.00 ■■	0.00	5,700	5,790	5,630	45,000	258,750,000
03/10/2017	5,750	-0.08 ▼	-1.37	5,830	5,890	5,700	35,600	204,700,000
02/10/2017	5,830	-0.05 ▼	-0.85	5,880	5,890	5,600	59,800	348,634,000
29/09/2017	5,880	0.03 ▲	0.51	5,850	5,900	5,800	32,730	192,452,400
28/09/2017	5,850	-0.06 ▼	-1.02	5,940	5,940	5,850	73,310	428,863,500
27/09/2017	5,910	0.10 ▲	1.72	5,840	5,950	5,800	187,770	1,109,720,700
26/09/2017	5,810	0.01 ▲	0.17	5,750	5,890	5,750	214,070	1,243,746,700
25/09/2017	5,800	-0.01 ▼	-0.17	5,710	5,820	5,710	103,860	602,388,000
22/09/2017	5,810	0.05 ▲	0.87	5,790	5,890	5,750	163,600	950,516,000
21/09/2017	5,760	0.05 ▲	0.88	5,720	5,790	5,710	230,400	1,327,104,000
20/09/2017	5,710	0.03 ▲	0.53	5,670	5,750	5,670	188,090	1,073,993,900
19/09/2017	5,680	0.00 ■■	0.00	5,800	5,800	5,660	54,520	309,673,600
18/09/2017	5,680	0.02 ▲	0.35	5,660	5,800	5,650	62,350	354,148,000
15/09/2017	5,660	-0.05 ▼	-0.88	5,720	5,720	5,650	61,900	350,354,000
14/09/2017	5,710	-0.04 ▼	-0.70	5,640	5,730	5,630	106,580	608,571,800
13/09/2017	5,750	0.08 ▲	1.41	5,620	5,750	5,620	95,320	548,090,000
12/09/2017	5,670	0.00 ■■	0.00	5,650	5,700	5,620	48,850	276,979,500
11/09/2017	5,670	-0.04 ▼	-0.70	5,700	5,700	5,670	76,680	434,775,600
08/09/2017	5,710	0.00 ■■	0.00	5,700	5,710	5,670	6,580	37,571,800
07/09/2017	5,710	0.02 ▲	0.35	5,690	5,710	5,690	20,600	117,626,000
06/09/2017	5,690	-0.01 ▼	-0.18	5,660	5,700	5,630	9,120	51,892,800
05/09/2017	5,700	0.01 ▲	0.18	5,690	5,700	5,630	93,960	535,572,000
01/09/2017	5,690	0.00 ■■	0.00	5,650	5,700	5,650	12,230	69,588,700
31/08/2017	5,690	0.04 ▲	0.71	5,700	5,700	5,660	22,800	129,732,000
30/08/2017	5,650	-0.03 ▼	-0.53	5,670	5,710	5,650	101,670	574,435,500
29/08/2017	5,680	0.00 ■■	0.00	5,680	5,890	5,680	83,930	476,722,400
28/08/2017	5,680	-0.02 ▼	-0.35	5,700	5,730	5,680	50,630	287,578,400
25/08/2017	5,700	0.00 ■■	0.00	5,700	5,710	5,620	52,080	296,856,000
24/08/2017	5,700	0.02 ▲	0.35	5,610	5,700	5,610	115,420	657,894,000
23/08/2017	5,680	0.00 ■■	0.00	5,690	5,690	5,640	64,680	367,382,400
22/08/2017	5,680	0.00 ■■	0.00	5,720	5,720	5,630	49,750	282,580,000
21/08/2017	5,680	0.05 ▲	0.89	5,690	5,690	5,620	24,930	141,602,400
18/08/2017	5,630	-0.01 ▼	-0.18	5,620	5,630	5,590	112,530	633,543,900
17/08/2017	5,640	-0.08 ▼	-1.40	5,680	5,700	5,630	165,390	932,799,600
16/08/2017	5,720	-0.02 ▼	-0.35	5,740	5,740	5,700	105,140	601,400,800
15/08/2017	5,740	0.06 ▲	1.06	5,680	5,790	5,680	128,710	738,795,400
14/08/2017	5,680	-0.26 ▼	-4.38	5,930	5,990	5,530	1,218,380	6,920,398,400
11/08/2017	5,940	0.00 ■■	0.00	5,910	5,940	5,910	78,860	468,428,400
10/08/2017	5,940	-0.05 ▼	-0.83	5,930	5,990	5,930	64,280	381,823,200
09/08/2017	5,990	0.00 ■■	0.00	5,990	6,010	5,910	173,970	1,042,080,300
08/08/2017	5,990	0.02 ▲	0.34	5,980	5,990	5,910	183,300	1,097,967,000
07/08/2017	5,970	-0.01 ▼	-0.17	6,010	6,020	5,860	192,630	1,150,001,100
04/08/2017	5,980	0.17 ▲	2.93	5,820	6,000	5,770	156,380	935,152,400
03/08/2017	5,810	-0.03 ▼	-0.51	5,840	5,860	5,790	97,890	568,740,900
02/08/2017	5,840	0.05 ▲	0.86	5,830	5,840	5,770	91,340	533,425,600
01/08/2017	5,790	-0.01 ▼	-0.17	5,770	5,840	5,770	59,330	343,520,700
31/07/2017	5,800	-0.01 ▼	-0.17	5,810	5,850	5,750	67,370	390,746,000
28/07/2017	5,810	-0.05 ▼	-0.85	5,900	5,900	5,790	51,460	298,982,600
27/07/2017	5,860	0.09 ▲	1.56	5,790	5,890	5,760	88,650	519,489,000
26/07/2017	5,770	-0.03 ▼	-0.52	5,800	5,820	5,770	184,680	1,065,603,600
25/07/2017	5,800	-0.03 ▼	-0.51	5,840	5,840	5,750	202,360	1,173,688,000
24/07/2017	5,830	0.02 ▲	0.34	5,800	5,830	5,790	231,650	1,350,519,500
21/07/2017	5,810	-0.15 ▼	-2.52	5,920	5,960	5,810	61,370	356,559,700
20/07/2017	5,960	-0.02 ▼	-0.33	5,980	5,980	5,900	160,170	954,613,200
19/07/2017	5,980	0.03 ▲	0.50	5,980	5,980	5,940	10,700	63,986,000
18/07/2017	5,950	-0.03 ▼	-0.50	5,980	5,980	5,940	148,630	884,348,500
17/07/2017	5,980	-0.07 ▼	-1.16	6,070	6,090	5,980	195,640	1,169,927,200
14/07/2017	6,050	0.05 ▲	0.83	6,000	6,060	6,000	67,480	408,254,000
13/07/2017	6,000	0.00 ■■	0.00	6,000	6,000	5,970	141,160	846,960,000
12/07/2017	6,000	0.00 ■■	0.00	6,080	6,080	5,960	45,090	270,540,000
11/07/2017	6,000	-0.03 ▼	-0.50	6,000	6,170	5,970	71,260	427,560,000
10/07/2017	6,030	-0.05 ▼	-0.82	6,040	6,080	6,000	128,440	774,493,200
07/07/2017	6,080	-0.02 ▼	-0.33	6,180	6,180	6,080	139,820	850,105,600
06/07/2017	6,100	-0.03 ▼	-0.49	6,190	6,190	6,070	160,950	981,795,000
05/07/2017	6,130	0.14 ▲	2.34	5,990	6,300	5,960	361,900	2,218,447,000
04/07/2017	5,990	0.03 ▲	0.50	5,960	6,030	5,960	126,640	758,573,600
03/07/2017	5,960	-0.05 ▼	-0.83	6,030	6,030	5,960	66,710	397,591,600
30/06/2017	6,010	-0.01 ▼	-0.17	6,020	6,020	5,960	76,150	457,661,500
29/06/2017	6,020	-0.01 ▼	-0.17	6,010	6,070	5,980	35,890	216,057,800
28/06/2017	6,030	0.07 ▲	1.17	5,950	6,060	5,940	84,190	507,665,700
27/06/2017	5,960	-0.02 ▼	-0.33	6,000	6,000	5,950	91,780	547,008,800
26/06/2017	5,980	0.00 ■■	0.00	6,000	6,000	5,950	98,150	586,937,000
23/06/2017	5,980	0.03 ▲	0.50	5,930	6,000	5,920	79,260	473,974,800
22/06/2017	5,950	0.01 ▲	0.17	5,940	6,000	5,940	56,240	334,628,000
21/06/2017	5,940	-0.04 ▼	-0.67	6,010	6,010	5,940	93,690	556,518,600
20/06/2017	5,980	0.01 ▲	0.17	6,000	6,000	5,930	180,230	1,077,775,400
19/06/2017	5,970	0.01 ▲	0.17	5,990	6,000	5,940	105,340	628,879,800
16/06/2017	5,960	0.02 ▲	0.34	5,930	6,030	5,930	69,910	416,663,600
15/06/2017	5,940	-0.04 ▼	-0.67	5,990	5,990	5,940	99,440	590,673,600
14/06/2017	5,980	0.00 ■■	0.00	5,970	6,000	5,940	172,670	1,032,566,600
13/06/2017	5,980	-0.02 ▼	-0.33	6,000	6,000	5,900	167,120	999,377,600
12/06/2017	6,000	-0.14 ▼	-2.28	6,100	6,130	5,980	168,340	1,010,040,000
09/06/2017	6,140	0.15 ▲	2.50	5,990	6,250	5,950	486,430	2,986,680,200
08/06/2017	5,990	-0.01 ▼	-0.17	6,000	6,030	5,940	293,380	1,757,346,200
07/06/2017	6,000	-0.01 ▼	-0.17	6,010	6,070	5,960	306,720	1,840,320,000
06/06/2017	6,010	0.00 ■■	0.00	6,010	6,080	6,000	146,570	880,885,700
05/06/2017	6,010	-0.14 ▼	-2.28	6,150	6,200	6,010	69,780	419,377,800
02/06/2017	6,150	0.22 ▲	3.71	5,930	6,150	5,930	243,650	1,498,447,500
01/06/2017	5,930	-0.09 ▼	-1.50	6,020	6,090	5,900	363,510	2,155,614,300
31/05/2017	6,020	-0.18 ▼	-2.90	6,050	6,190	6,000	277,720	1,671,874,400
30/05/2017	6,200	-0.23 ▼	-3.58	6,430	6,430	6,150	158,580	983,196,000
29/05/2017	6,430	0.19 ▲	3.04	6,590	6,590	6,380	783,580	5,038,419,400
26/05/2017	6,240	0.40 ▲	6.85	5,870	6,240	5,840	1,060,990	6,620,577,600
25/05/2017	5,840	-0.03 ▼	-0.51	5,900	5,900	5,830	113,430	662,431,200
24/05/2017	5,870	-0.02 ▼	-0.34	5,900	5,920	5,800	48,290	283,462,300
23/05/2017	5,890	0.04 ▲	0.68	5,850	5,900	5,840	95,580	562,966,200
22/05/2017	5,850	-0.03 ▼	-0.51	5,930	5,980	5,850	162,000	947,700,000
19/05/2017	5,880	-0.01 ▼	-0.17	5,890	5,900	5,860	129,180	759,578,400
18/05/2017	5,890	-0.02 ▼	-0.34	5,910	5,930	5,880	116,540	686,420,600
17/05/2017	5,910	0.03 ▲	0.51	5,900	5,970	5,880	123,490	729,825,900
16/05/2017	5,880	-0.03 ▼	-0.51	5,990	5,990	5,880	191,690	1,127,137,200
15/05/2017	5,910	0.01 ▲	0.17	5,890	5,950	5,860	223,140	1,318,757,400
09/05/2017	5,980	0.13 ▲	2.22	5,850	5,990	5,830	321,870	1,924,782,600
08/05/2017	5,850	-0.03 ▼	-0.51	5,820	5,870	5,810	165,120	965,952,000
05/05/2017	5,880	-0.08 ▼	-1.34	5,920	5,920	5,810	85,210	501,034,800
04/05/2017	5,960	0.20 ▲	3.47	5,760	6,000	5,760	128,590	766,396,400
03/05/2017	5,760	-0.04 ▼	-0.69	5,780	5,850	5,750	166,150	957,024,000
28/04/2017	5,800	-0.09 ▼	-1.53	5,890	5,900	5,770	135,760	787,408,000
27/04/2017	5,890	0.03 ▲	0.51	5,880	5,900	5,830	45,820	269,879,800
26/04/2017	5,860	0.06 ▲	1.03	5,780	5,880	5,780	155,990	914,101,400
25/04/2017	5,800	-0.09 ▼	-1.53	5,890	5,890	5,760	167,400	970,920,000
24/04/2017	5,890	-0.13 ▼	-2.16	6,000	6,000	5,690	139,690	822,774,100
21/04/2017	6,020	0.01 ▲	0.17	6,070	6,090	5,950	59,270	356,805,400
20/04/2017	6,010	-0.04 ▼	-0.66	6,010	6,090	6,000	53,310	320,393,100
19/04/2017	6,050	-0.05 ▼	-0.82	6,050	6,090	6,000	70,630	427,311,500
18/04/2017	6,100	0.10 ▲	1.67	6,000	6,100	5,950	232,000	1,415,200,000
17/04/2017	6,000	-0.18 ▼	-2.91	6,180	6,210	6,000	208,760	1,252,560,000
14/04/2017	6,180	-0.04 ▼	-0.64	6,210	6,210	6,120	70,130	433,403,400
13/04/2017	6,220	0.09 ▲	1.47	6,210	6,400	6,120	159,180	990,099,600
12/04/2017	6,130	-0.16 ▼	-2.54	6,390	6,390	6,130	193,230	1,184,499,900
11/04/2017	6,290	0.00 ■■	0.00	6,290	6,370	6,250	161,690	1,017,030,100
10/04/2017	6,290	0.01 ▲	0.16	6,360	6,370	6,280	58,710	369,285,900
07/04/2017	6,280	-0.02 ▼	-0.32	6,260	6,400	6,250	251,170	1,577,347,600
05/04/2017	6,300	-0.08 ▼	-1.25	6,420	6,420	6,300	158,460	998,298,000
04/04/2017	6,380	0.00 ■■	0.00	6,380	6,440	6,280	243,780	1,555,316,400
03/04/2017	6,380	-0.02 ▼	-0.31	6,410	6,490	6,350	111,320	710,221,600
31/03/2017	6,400	-0.10 ▼	-1.54	6,500	6,500	6,380	65,160	417,024,000
30/03/2017	6,500	0.04 ▲	0.62	6,580	6,600	6,500	230,200	1,496,300,000
29/03/2017	6,460	0.16 ▲	2.54	6,300	6,590	6,150	421,470	2,722,696,200
28/03/2017	6,300	-0.04 ▼	-0.63	6,350	6,350	6,200	213,320	1,343,916,000
27/03/2017	6,340	-0.08 ▼	-1.25	6,490	6,500	6,300	125,210	793,831,400
24/03/2017	6,420	0.01 ▲	0.16	6,320	6,580	6,300	262,710	1,686,598,200
23/03/2017	6,410	-0.19 ▼	-2.88	6,430	6,570	6,200	362,480	2,323,496,800
22/03/2017	6,600	0.19 ▲	2.96	6,420	6,810	6,420	462,340	3,051,444,000
21/03/2017	6,410	0.21 ▲	3.39	6,300	6,420	6,250	705,510	4,522,319,100
20/03/2017	6,200	0.30 ▲	5.08	5,880	6,310	5,870	560,160	3,472,992,000
17/03/2017	5,900	0.00 ■■	0.00	6,090	6,090	5,880	71,850	423,915,000
16/03/2017	5,900	-0.10 ▼	-1.67	5,930	6,000	5,890	132,440	781,396,000
15/03/2017	6,000	-0.13 ▼	-2.12	6,200	6,200	5,880	130,040	780,240,000
14/03/2017	6,130	0.28 ▲	4.79	5,840	6,160	5,840	400,300	2,453,839,000
13/03/2017	5,850	-0.03 ▼	-0.51	5,880	5,900	5,840	89,600	524,160,000
10/03/2017	5,880	0.05 ▲	0.86	5,840	5,880	5,830	205,150	1,206,282,000
09/03/2017	5,830	0.00 ■■	0.00	5,820	5,890	5,820	132,890	774,748,700
08/03/2017	5,830	0.00 ■■	0.00	5,830	5,900	5,820	85,040	495,783,200
07/03/2017	5,830	0.00 ■■	0.00	5,830	5,840	5,810	68,770	400,929,100
06/03/2017	5,830	-0.01 ▼	-0.17	5,830	5,850	5,800	97,500	568,425,000
03/03/2017	5,840	-0.07 ▼	-1.18	5,900	5,900	5,800	106,700	623,128,000
02/03/2017	5,910	0.11 ▲	1.90	5,800	5,930	5,800	86,460	510,978,600
01/03/2017	5,800	0.00 ■■	0.00	5,850	5,980	5,800	243,880	1,414,504,000
28/02/2017	5,800	-0.30 ▼	-4.92	6,010	6,100	5,800	348,000	2,018,400,000
27/02/2017	6,100	-0.02 ▼	-0.33	6,010	6,150	6,010	213,270	1,300,947,000
24/02/2017	6,120	-0.03 ▼	-0.49	6,170	6,270	6,100	165,750	1,014,390,000
23/02/2017	6,150	0.15 ▲	2.50	6,000	6,180	5,950	386,800	2,378,820,000
22/02/2017	6,000	0.12 ▲	2.04	5,920	6,170	5,920	390,710	2,344,260,000
21/02/2017	5,880	0.13 ▲	2.26	5,750	5,950	5,750	147,960	870,004,800
20/02/2017	5,750	-0.09 ▼	-1.54	5,850	5,850	5,710	135,800	780,850,000
17/02/2017	5,840	-0.01 ▼	-0.17	5,850	5,860	5,820	125,320	731,868,800
16/02/2017	5,850	0.09 ▲	1.56	5,920	5,920	5,800	190,200	1,112,670,000
15/02/2017	5,760	-0.05 ▼	-0.86	5,810	5,840	5,700	149,320	860,083,200
14/02/2017	5,810	-0.10 ▼	-1.69	5,870	5,900	5,810	176,790	1,027,149,900
13/02/2017	5,910	-0.03 ▼	-0.51	5,940	5,990	5,850	170,130	1,005,468,300
10/02/2017	5,940	-0.02 ▼	-0.34	5,920	5,950	5,850	85,560	508,226,400
09/02/2017	5,960	0.09 ▲	1.53	5,960	5,960	5,850	44,210	263,491,600
08/02/2017	5,870	-0.02 ▼	-0.34	5,840	5,970	5,840	51,660	303,244,200
07/02/2017	5,890	-0.14 ▼	-2.32	5,940	6,030	5,850	179,590	1,057,785,100
06/02/2017	6,030	-0.03 ▼	-0.50	6,060	6,060	5,990	61,740	372,292,200
03/02/2017	6,060	0.00 ■■	0.00	6,050	6,080	6,000	101,410	614,544,600
02/02/2017	6,060	0.00 ■■	0.00	6,100	6,100	6,030	82,950	502,677,000
25/01/2017	6,060	0.12 ▲	2.02	5,990	6,060	5,950	216,610	1,312,656,600
24/01/2017	5,940	0.06 ▲	1.02	5,950	5,950	5,880	123,350	732,699,000
23/01/2017	5,880	-0.22 ▼	-3.61	5,960	5,960	5,800	388,260	2,282,968,800
20/01/2017	6,100	0.10 ▲	1.67	6,000	6,100	5,900	72,000	439,200,000
19/01/2017	6,000	0.00 ■■	0.00	6,050	6,050	5,940	17,790	106,740,000
18/01/2017	6,000	-0.02 ▼	-0.33	6,000	6,060	5,970	106,430	638,580,000
17/01/2017	6,020	-0.08 ▼	-1.31	6,180	6,180	6,020	76,270	459,145,400
16/01/2017	6,100	-0.09 ▼	-1.45	6,190	6,190	6,100	98,870	603,107,000
13/01/2017	6,190	0.01 ▲	0.16	6,210	6,210	6,170	53,870	333,455,300
12/01/2017	6,180	-0.02 ▼	-0.32	6,190	6,230	6,150	156,620	967,911,600
11/01/2017	6,200	0.00 ■■	0.00	6,200	6,240	6,180	33,420	207,204,000
10/01/2017	6,200	0.00 ■■	0.00	6,200	6,280	6,180	162,380	1,006,756,000
09/01/2017	6,200	-0.06 ▼	-0.96	6,260	6,300	6,200	33,180	205,716,000
06/01/2017	6,260	-0.03 ▼	-0.48	6,280	6,300	6,260	21,570	135,028,200
05/01/2017	6,290	0.00 ■■	0.00	6,300	6,300	6,170	69,000	434,010,000
04/01/2017	6,290	-0.02 ▼	-0.32	6,320	6,320	6,280	36,370	228,767,300
03/01/2017	6,310	-0.01 ▼	-0.16	6,350	6,350	6,300	15,590	98,372,900
30/12/2016	6,320	0.03 ▲	0.48	6,330	6,330	6,260	12,800	80,896,000
29/12/2016	6,290	0.00 ■■	0.00	6,290	6,390	6,270	78,370	492,947,300
28/12/2016	6,290	0.00 ■■	0.00	6,340	6,340	6,250	31,470	197,946,300
27/12/2016	6,290	0.03 ▲	0.48	6,260	6,350	6,260	25,800	162,282,000
26/12/2016	6,260	-0.01 ▼	-0.16	6,270	6,360	6,250	25,170	157,564,200
23/12/2016	6,270	-0.05 ▼	-0.79	6,300	6,310	6,270	127,900	801,933,000
22/12/2016	6,320	-0.05 ▼	-0.78	6,400	6,400	6,290	35,490	224,296,800
21/12/2016	6,370	0.09 ▲	1.43	6,340	6,400	6,300	46,180	294,166,600
20/12/2016	6,280	-0.02 ▼	-0.32	6,300	6,390	6,280	24,290	152,541,200
19/12/2016	6,300	0.06 ▲	0.96	6,240	6,440	6,240	80,460	506,898,000
16/12/2016	6,240	-0.05 ▼	-0.79	6,300	6,450	6,240	85,400	532,896,000
15/12/2016	6,290	-0.06 ▼	-0.94	6,350	6,350	6,280	77,340	486,468,600
14/12/2016	6,350	0.23 ▲	3.76	6,120	6,500	6,120	71,280	452,628,000
13/12/2016	6,120	-0.40 ▼	-6.13	6,210	6,490	6,110	229,910	1,407,049,200
12/12/2016	6,520	-0.12 ▼	-1.81	6,530	6,640	6,460	262,780	1,713,325,600
09/12/2016	6,640	-0.07 ▼	-1.04	6,710	6,720	6,630	109,940	730,001,600
08/12/2016	6,710	-0.09 ▼	-1.32	6,800	6,810	6,700	180,760	1,212,899,600
07/12/2016	6,800	0.00 ■■	0.00	6,800	6,820	6,700	97,800	665,040,000
06/12/2016	6,800	-0.31 ▼	-4.36	7,110	7,120	6,800	218,350	1,484,780,000
05/12/2016	7,110	0.34 ▲	5.02	6,780	7,190	6,780	377,740	2,685,731,400
02/12/2016	6,770	0.18 ▲	2.73	6,540	6,850	6,540	427,050	2,891,128,500
01/12/2016	6,590	0.02 ▲	0.30	6,680	6,680	6,570	200,600	1,321,954,000
30/11/2016	6,570	-0.02 ▼	-0.30	6,600	6,600	6,550	140,010	919,865,700
29/11/2016	6,590	0.00 ■■	0.00	6,560	6,630	6,540	91,590	603,578,100
28/11/2016	6,590	0.01 ▲	0.15	6,600	6,630	6,540	107,550	708,754,500
25/11/2016	6,580	0.00 ■■	0.00	6,580	6,600	6,550	109,980	723,668,400
24/11/2016	6,580	0.02 ▲	0.30	6,560	6,650	6,560	84,790	557,918,200
23/11/2016	6,560	-0.08 ▼	-1.20	6,570	6,730	6,560	227,250	1,490,760,000
22/11/2016	6,640	-0.07 ▼	-1.04	6,700	6,700	6,580	200,510	1,331,386,400
21/11/2016	6,710	-0.07 ▼	-1.03	6,780	6,780	6,600	133,490	895,717,900
18/11/2016	6,780	0.22 ▲	3.35	6,640	6,850	6,560	159,920	1,084,257,600
17/11/2016	6,560	0.00 ■■	0.00	6,600	6,640	6,500	158,570	1,040,219,200
16/11/2016	6,560	-0.11 ▼	-1.65	6,660	6,680	6,560	105,040	689,062,400
15/11/2016	6,670	0.12 ▲	1.83	6,600	6,750	6,600	106,530	710,555,100
14/11/2016	6,550	-0.23 ▼	-3.39	6,670	6,690	6,540	165,240	1,082,322,000
11/11/2016	6,780	-0.02 ▼	-0.29	6,800	6,800	6,730	59,930	406,325,400
10/11/2016	6,800	0.20 ▲	3.03	6,700	6,850	6,700	50,980	346,664,000
09/11/2016	6,600	-0.20 ▼	-2.94	6,840	6,840	6,400	341,190	2,251,854,000
08/11/2016	6,800	0.04 ▲	0.59	6,820	6,840	6,760	59,230	402,764,000
07/11/2016	6,760	-0.02 ▼	-0.29	6,830	6,830	6,700	115,670	781,929,200
04/11/2016	6,780	-0.12 ▼	-1.74	6,900	6,960	6,720	109,130	739,901,400
03/11/2016	6,900	-0.12 ▼	-1.71	6,930	6,960	6,850	150,610	1,039,209,000
02/11/2016	7,020	-0.08 ▼	-1.13	7,000	7,160	7,000	137,200	963,144,000
01/11/2016	7,100	-0.06 ▼	-0.84	7,000	7,200	7,000	105,430	748,553,000
31/10/2016	7,160	0.19 ▲	2.73	6,520	7,400	6,520	440,830	3,156,342,800
28/10/2016	6,970	-0.03 ▼	-0.43	6,900	7,000	6,880	100,090	697,627,300
27/10/2016	7,000	-0.28 ▼	-3.85	7,280	7,280	7,000	68,560	479,920,000
26/10/2016	7,280	0.08 ▲	1.11	7,500	7,500	7,210	190,860	1,389,460,800
25/10/2016	7,200	0.41 ▲	6.04	6,700	7,260	6,700	372,320	2,680,704,000
24/10/2016	6,790	0.07 ▲	1.04	6,710	6,800	6,700	123,250	836,867,500
21/10/2016	6,720	-0.08 ▼	-1.18	6,980	6,980	6,720	88,850	597,072,000
20/10/2016	6,800	-0.10 ▼	-1.45	6,810	7,080	6,800	312,170	2,122,756,000
19/10/2016	6,900	-0.20 ▼	-2.82	7,010	7,100	6,900	315,510	2,177,019,000
18/10/2016	7,100	-0.20 ▼	-2.74	7,000	7,270	7,000	139,710	991,941,000
17/10/2016	7,300	-1.98 ▼	-21.34	7,250	7,440	7,210	200,240	1,461,752,000
14/10/2016	9,280	0.18 ▲	1.98	9,190	9,380	9,000	472,000	4,380,160,000
13/10/2016	9,100	-0.26 ▼	-2.78	9,400	9,400	8,900	371,840	3,383,744,000
12/10/2016	9,360	-0.14 ▼	-1.47	9,200	9,500	9,200	372,100	3,482,856,000
11/10/2016	9,500	0.00 ■■	0.00	9,600	9,690	9,450	423,460	4,022,870,000
10/10/2016	9,500	0.00 ■■	0.00	9,670	9,700	9,500	415,810	3,950,195,000
07/10/2016	9,500	0.20 ▲	2.15	9,890	9,900	9,500	833,840	7,921,480,000
06/10/2016	9,300	0.60 ▲</