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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP BĐS Du Lịch Ninh Vân Bay
Ninh Van Bay Travel Real Estate JSC
Mã CK: NVT 8.47 ▼ -0.02 (-0.24%) (cập nhật 07:00 07/02/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.ninhvanbay.vn

NVT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
07/02/2023	8,470	-0.02 ▼	-0.24	8,490	8,470	7,900	760	6,437,200
06/02/2023	8,490	0.35 ▲	4.12	8,140	8,590	8,140	1,130	9,593,700
03/02/2023	8,140	-0.45 ▼	-5.53	8,590	8,700	8,050	510	4,151,400
02/02/2023	8,590	0.29 ▲	3.38	8,300	8,590	8,000	200	1,718,000
01/02/2023	8,300	0.05 ▲	0.60	8,250	8,800	8,250	3,670	30,461,000
31/01/2023	8,250	0.00 ■■	0.00	8,250	8,250	8,050	390	3,217,500
30/01/2023	8,250	-0.04 ▼	-0.48	8,290	8,260	8,020	1,570	12,952,500
27/01/2023	8,290	0.29 ▲	3.50	8,000	8,400	8,000	1,020	8,455,800
19/01/2023	8,000	-0.08 ▼	-1.00	8,080	8,000	7,800	630	5,040,000
18/01/2023	8,080	0.08 ▲	0.99	8,000	8,080	7,900	1,500	12,120,000
17/01/2023	8,000	0.27 ▲	3.38	7,730	8,100	7,330	1,060	8,480,000
16/01/2023	7,730	-0.05 ▼	-0.65	7,780	7,910	7,250	550	4,251,500
13/01/2023	7,780	0.33 ▲	4.24	7,450	7,870	7,350	550	4,279,000
12/01/2023	7,450	-0.55 ▼	-7.38	8,000	7,890	7,440	7,070	52,671,500
11/01/2023	8,000	-0.45 ▼	-5.63	8,450	8,660	8,000	3,570	28,560,000
10/01/2023	8,450	-0.01 ▼	-0.12	8,460	8,450	8,450	20	169,000
09/01/2023	8,460	0.01 ▲	0.12	8,450	8,480	8,300	170	1,438,200
06/01/2023	8,450	-0.05 ▼	-0.59	8,500	8,500	8,000	430	3,633,500
05/01/2023	8,500	0.00 ■■	0.00	8,500	8,560	8,000	410	3,485,000
04/01/2023	8,500	0.12 ▲	1.41	8,380	8,680	8,500	220	1,870,000
03/01/2023	8,380	0.00 ■■	0.00	8,380	8,390	8,360	430	3,603,400
30/12/2022	8,380	-0.01 ▼	-0.12	8,390	8,390	8,100	420	3,519,600
29/12/2022	8,390	0.09 ▲	1.07	8,300	8,480	8,300	120	1,006,800
28/12/2022	8,300	0.20 ▲	2.41	8,100	8,500	8,100	250	2,075,000
27/12/2022	8,100	0.40 ▲	4.94	7,700	8,100	7,700	720	5,832,000
26/12/2022	7,700	0.24 ▲	3.12	7,460	7,700	6,980	720	5,544,000
23/12/2022	7,460	0.16 ▲	2.14	7,300	7,460	6,930	310	2,312,600
22/12/2022	7,300	-0.10 ▼	-1.37	7,400	7,900	6,920	130	949,000
21/12/2022	7,400	-0.52 ▼	-7.03	7,920	7,920	7,370	1,120	8,288,000
20/12/2022	7,920	-0.59 ▼	-7.45	8,510	8,510	7,920	2,020	15,998,400
19/12/2022	8,510	0.01 ▲	0.12	8,500	8,900	8,500	620	5,276,200
15/12/2022	8,790	0.00 ■■	0.00	8,790	8,790	8,790	50	439,500
14/12/2022	8,790	0.13 ▲	1.48	8,660	9,100	8,250	430	3,779,700
13/12/2022	8,660	-0.03 ▼	-0.35	8,690	8,680	8,150	380	3,290,800
12/12/2022	8,690	0.44 ▲	5.06	8,250	8,820	8,040	1,270	11,036,300
09/12/2022	8,250	-0.34 ▼	-4.12	8,590	8,250	8,200	900	7,425,000
08/12/2022	8,590	0.22 ▲	2.56	8,370	8,620	8,010	410	3,521,900
07/12/2022	8,370	-0.20 ▼	-2.39	8,570	8,500	7,980	1,170	9,792,900
06/12/2022	8,570	-0.52 ▼	-6.07	9,090	9,250	8,550	1,700	14,569,000
05/12/2022	9,090	0.09 ▲	0.99	9,000	9,600	8,500	2,280	20,725,200
02/12/2022	9,000	-0.31 ▼	-3.44	9,310	9,310	8,690	2,450	22,050,000
01/12/2022	9,310	0.32 ▲	3.44	8,990	9,610	9,310	2,090	19,457,900
30/11/2022	8,990	0.37 ▲	4.12	8,620	9,200	8,020	500	4,495,000
29/11/2022	8,620	0.54 ▲	6.26	8,080	8,640	7,800	3,130	26,980,600
28/11/2022	8,080	0.52 ▲	6.44	7,560	8,080	7,900	1,560	12,604,800
27/11/2022	7,560	0.46 ▲	6.08	7,100	7,590	6,800	1,230	9,298,800
25/11/2022	7,560	0.46 ▲	6.08	7,100	7,590	6,800	1,230	9,298,800
24/11/2022	7,100	0.05 ▲	0.70	7,050	7,530	7,100	1,750	12,425,000
23/11/2022	7,050	0.00 ■■	0.00	7,050	7,540	7,000	2,080	14,664,000
22/11/2022	7,050	0.46 ▲	6.52	6,590	7,050	7,050	1,070	7,543,500
21/11/2022	6,590	0.43 ▲	6.53	6,160	6,590	6,500	960	6,326,400
18/11/2022	6,160	0.40 ▲	6.49	5,760	6,160	6,100	2,270	13,983,200
17/11/2022	5,760	0.37 ▲	6.42	5,390	5,760	5,400	1,480	8,524,800
16/11/2022	5,390	0.27 ▲	5.01	5,120	5,460	4,900	5,410	29,159,900
15/11/2022	5,120	-0.38 ▼	-7.42	5,500	5,780	5,120	2,100	10,752,000
14/11/2022	5,500	-0.41 ▼	-7.45	5,910	6,000	5,500	700	3,850,000
11/11/2022	5,910	0.00 ■■	0.00	5,910	6,320	5,910	730	4,314,300
10/11/2022	5,910	-0.39 ▼	-6.60	6,300	6,500	5,910	530	3,132,300
09/11/2022	6,300	-0.03 ▼	-0.48	6,330	6,780	6,300	540	3,402,000
08/11/2022	6,430	0.10 ▲	1.56	6,330	6,450	5,900	810	5,208,300
07/11/2022	6,330	-0.47 ▼	-7.42	6,800	6,600	6,330	1,080	6,836,400
04/11/2022	6,800	-0.50 ▼	-7.35	7,300	7,300	6,790	1,880	12,784,000
03/11/2022	7,300	0.07 ▲	0.96	7,230	7,300	7,210	420	3,066,000
02/11/2022	7,230	-0.22 ▼	-3.04	7,450	7,770	7,230	600	4,338,000
01/11/2022	7,450	-0.03 ▼	-0.40	7,480	7,480	7,030	1,170	8,716,500
31/10/2022	7,480	0.25 ▲	3.34	7,230	7,730	7,480	170	1,271,600
28/10/2022	7,230	-0.27 ▼	-3.73	7,500	8,000	7,230	1,000	7,230,000
27/10/2022	7,500	-0.27 ▼	-3.60	7,770	7,500	6,730	7,370	55,275,000
26/10/2022	7,230	-1.00 ▼	-13.83	8,230	7,780	7,230	7,440	53,791,200
25/10/2022	7,770	-0.46 ▼	-5.92	8,230	8,000	7,660	4,490	34,887,300
24/10/2022	8,230	-0.61 ▼	-7.41	8,840	8,400	8,230	1,200	9,876,000
21/10/2022	8,840	-0.66 ▼	-7.47	9,500	9,130	8,840	1,350	11,934,000
20/10/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,160	60	570,000
19/10/2022	9,500	0.10 ▲	1.05	9,400	0	0	400	3,800,000
18/10/2022	9,400	0.30 ▲	3.19	9,100	9,600	9,390	1,650	15,510,000
17/10/2022	9,100	-0.30 ▼	-3.30	9,400	9,100	8,750	760	6,916,000
14/10/2022	9,400	0.30 ▲	3.19	9,100	9,500	9,300	2,570	24,158,000
13/10/2022	9,100	-0.30 ▼	-3.30	9,400	9,410	9,000	4,370	39,767,000
12/10/2022	9,400	0.10 ▲	1.06	9,300	9,500	8,710	550	5,170,000
11/10/2022	9,300	-0.70 ▼	-7.53	10,000	9,980	9,300	1,200	11,160,000
07/10/2022	9,440	-0.71 ▼	-7.52	10,150	10,000	9,440	480	4,531,200
06/10/2022	10,150	-0.75 ▼	-7.39	10,900	10,500	10,150	1,570	15,935,500
05/10/2022	10,900	0.45 ▲	4.13	10,450	11,000	10,400	990	10,791,000
04/10/2022	10,450	-0.75 ▼	-7.18	11,200	11,300	10,450	2,840	29,678,000
03/10/2022	11,200	-0.80 ▼	-7.14	12,000	11,900	11,200	4,080	45,696,000
30/09/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,200	5,740	68,880,000
29/09/2022	12,000	0.00 ■■	0.00	12,000	12,650	12,000	1,360	16,320,000
28/09/2022	12,000	-0.90 ▼	-7.50	12,900	13,000	12,000	660	7,920,000
27/09/2022	12,900	0.00 ■■	0.00	12,900	13,100	12,500	1,170	15,093,000
26/09/2022	12,900	-0.95 ▼	-7.36	13,850	13,550	12,900	2,330	30,057,000
24/09/2022	13,850	0.05 ▲	0.36	13,800	14,400	13,800	1,330	18,420,500
23/09/2022	13,850	0.05 ▲	0.36	13,800	14,400	13,800	1,330	18,420,500
22/09/2022	13,800	0.00 ■■	0.00	13,800	14,000	13,300	870	12,006,000
21/09/2022	13,800	0.00 ■■	0.00	13,800	13,900	13,000	790	10,902,000
20/09/2022	13,800	0.00 ■■	0.00	13,800	13,800	13,300	2,320	32,016,000
19/09/2022	13,800	-0.40 ▼	-2.90	14,200	14,400	13,300	4,260	58,788,000
16/09/2022	14,200	-0.60 ▼	-4.23	14,800	14,400	14,200	2,170	30,814,000
15/09/2022	14,800	0.10 ▲	0.68	14,700	15,500	14,750	970	14,356,000
14/09/2022	14,700	-0.50 ▼	-3.40	15,200	15,200	14,400	2,730	40,131,000
13/09/2022	15,200	0.00 ■■	0.00	15,200	15,500	15,000	990	15,048,000
12/09/2022	15,200	0.65 ▲	4.28	14,550	15,200	14,750	7,470	113,544,000
11/09/2022	14,250	-0.30 ▼	-2.11	14,550	14,700	14,100	1,260	17,955,000
09/09/2022	14,250	-0.30 ▼	-2.11	14,550	14,700	14,100	1,260	17,955,000
08/09/2022	14,550	-0.15 ▼	-1.03	14,700	14,800	14,100	2,390	34,774,500
07/09/2022	14,700	-0.85 ▼	-5.78	15,550	15,550	14,700	1,050	15,435,000
06/09/2022	15,550	-0.25 ▼	-1.61	15,800	15,800	15,200	1,910	29,700,500
05/09/2022	15,800	-0.05 ▼	-0.32	15,850	15,950	15,450	1,240	19,592,000
01/09/2022	15,850	0.25 ▲	1.58	15,600	15,900	14,900	650	10,302,500
31/08/2022	15,850	0.25 ▲	1.58	15,600	15,900	14,900	650	10,302,500
30/08/2022	15,600	-0.15 ▼	-0.96	15,750	15,850	15,450	2,770	43,212,000
29/08/2022	15,750	-0.15 ▼	-0.95	15,900	15,800	14,800	4,030	63,472,500
26/08/2022	15,900	-0.55 ▼	-3.46	16,450	17,000	15,500	2,890	45,951,000
25/08/2022	16,450	0.25 ▲	1.52	16,200	17,100	16,300	1,790	29,445,500
24/08/2022	16,200	1.00 ▲	6.17	15,200	16,250	15,000	8,780	142,236,000
23/08/2022	15,200	0.00 ■■	0.00	15,200	15,250	14,800	2,960	44,992,000
22/08/2022	15,200	-0.10 ▼	-0.66	15,300	15,300	14,800	3,470	52,744,000
21/08/2022	15,300	-0.40 ▼	-2.61	15,700	15,900	15,300	3,390	51,867,000
19/08/2022	15,300	-0.40 ▼	-2.61	15,700	15,900	15,300	3,390	51,867,000
18/08/2022	15,700	-0.10 ▼	-0.64	15,800	16,050	15,500	6,280	98,596,000
17/08/2022	15,800	-0.95 ▼	-6.01	16,750	16,750	15,800	6,380	100,804,000
16/08/2022	16,750	-0.20 ▼	-1.19	16,950	17,000	16,400	6,630	111,052,500
15/08/2022	16,950	0.30 ▲	1.77	16,650	17,700	15,600	2,820	47,799,000
12/08/2022	16,650	-0.45 ▼	-2.70	17,100	17,100	16,150	5,120	85,248,000
11/08/2022	17,100	-1.25 ▼	-7.31	18,350	18,750	17,100	25,750	440,325,000
10/08/2022	18,350	1.20 ▲	6.54	17,150	18,350	18,350	5,460	100,191,000
09/08/2022	17,150	1.10 ▲	6.41	16,050	17,150	17,150	7,210	123,651,500
08/08/2022	16,050	1.05 ▲	6.54	15,000	16,050	15,000	15,270	245,083,500
05/08/2022	15,000	0.90 ▲	6.00	14,100	15,000	13,900	10,200	153,000,000
04/08/2022	14,100	0.10 ▲	0.71	14,000	14,100	13,550	5,160	72,756,000
03/08/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,100	3,930	55,020,000
02/08/2022	14,000	-0.10 ▼	-0.71	14,100	14,000	13,250	6,770	94,780,000
01/08/2022	14,100	0.00 ■■	0.00	14,100	14,300	13,650	4,050	57,105,000
30/07/2022	14,100	0.85 ▲	6.03	13,250	14,150	13,250	5,760	81,216,000
29/07/2022	14,100	0.85 ▲	6.03	13,250	14,150	13,250	5,760	81,216,000
28/07/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,600	10,150	134,487,500
27/07/2022	12,400	0.75 ▲	6.05	11,650	12,400	11,350	6,110	75,764,000
26/07/2022	11,650	0.10 ▲	0.86	11,550	12,000	11,300	1,250	14,562,500
25/07/2022	11,550	0.05 ▲	0.43	11,500	11,650	11,350	1,130	13,051,500
22/07/2022	11,500	-0.30 ▼	-2.61	11,800	12,000	11,200	2,140	24,610,000
21/07/2022	11,800	0.45 ▲	3.81	11,350	11,950	11,350	3,260	38,468,000
20/07/2022	11,350	-0.10 ▼	-0.88	11,450	12,000	11,250	4,800	54,480,000
19/07/2022	11,450	-0.35 ▼	-3.06	11,800	11,800	11,450	1,050	12,022,500
18/07/2022	11,800	-0.15 ▼	-1.27	11,950	12,500	11,800	620	7,316,000
15/07/2022	11,950	0.00 ■■	0.00	11,950	11,950	11,700	2,010	24,019,500
14/07/2022	11,950	0.05 ▲	0.42	11,900	11,950	11,750	1,460	17,447,000
13/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,050	11,750	940	11,186,000
12/07/2022	12,000	0.45 ▲	3.75	11,550	12,050	11,550	2,130	25,560,000
11/07/2022	11,550	-0.40 ▼	-3.46	11,950	12,000	11,300	1,760	20,328,000
08/07/2022	11,950	0.35 ▲	2.93	11,600	12,200	11,600	610	7,289,500
07/07/2022	11,600	0.25 ▲	2.16	11,350	11,900	11,500	840	9,744,000
06/07/2022	11,350	-0.85 ▼	-7.49	12,200	12,200	11,350	650	7,377,500
05/07/2022	12,200	-0.50 ▼	-4.10	12,700	12,900	12,050	1,140	13,908,000
04/07/2022	12,700	0.00 ■■	0.00	12,700	13,200	11,900	1,280	16,256,000
01/07/2022	12,700	0.00 ■■	0.00	12,700	12,700	11,950	1,670	21,209,000
30/06/2022	12,700	-0.95 ▼	-7.48	13,650	14,200	12,700	4,790	60,833,000
29/06/2022	13,650	0.65 ▲	4.76	13,000	13,850	13,000	3,120	42,588,000
28/06/2022	13,000	0.85 ▲	6.54	12,150	13,000	12,900	2,360	30,680,000
27/06/2022	12,150	0.75 ▲	6.17	11,400	12,150	11,400	2,290	27,823,500
24/06/2022	11,400	0.20 ▲	1.75	11,200	11,500	10,900	2,310	26,334,000
23/06/2022	11,200	0.20 ▲	1.79	11,000	11,200	10,850	2,190	24,528,000
22/06/2022	11,000	0.30 ▲	2.73	10,700	11,300	10,000	1,030	11,330,000
21/06/2022	10,700	-0.75 ▼	-7.01	11,450	12,200	10,650	3,620	38,734,000
20/06/2022	11,450	-0.85 ▼	-7.42	12,300	12,950	11,450	3,400	38,930,000
17/06/2022	12,300	-0.90 ▼	-7.32	13,200	13,750	12,300	2,100	25,830,000
16/06/2022	13,200	0.15 ▲	1.14	13,050	13,900	13,100	1,090	14,388,000
15/06/2022	13,050	-0.95 ▼	-7.28	14,000	14,900	13,050	6,880	89,784,000
14/06/2022	14,000	0.00 ■■	0.00	14,550	14,550	13,550	870	12,180,000
13/06/2022	14,550	-1.05 ▼	-7.22	15,600	14,900	14,550	5,770	83,953,500
10/06/2022	15,600	0.15 ▲	0.96	15,450	16,450	15,500	6,740	105,144,000
09/06/2022	15,450	1.00 ▲	6.47	14,450	15,450	14,950	2,400	37,080,000
08/06/2022	14,450	0.90 ▲	6.23	13,550	14,450	12,750	4,570	66,036,500
07/06/2022	13,550	-0.45 ▼	-3.32	14,000	14,000	13,050	4,740	64,227,000
06/06/2022	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	2,290	32,060,000
03/06/2022	15,000	-0.55 ▼	-3.67	15,550	15,400	14,500	5,180	77,700,000
02/06/2022	15,550	0.30 ▲	1.93	15,250	15,750	15,200	1,480	23,014,000
01/06/2022	15,250	-0.65 ▼	-4.26	15,900	15,900	14,800	5,690	86,772,500
31/05/2022	15,900	-0.20 ▼	-1.26	16,100	16,200	15,550	5,010	79,659,000
30/05/2022	16,100	0.10 ▲	0.62	16,000	16,500	15,900	2,700	43,470,000
27/05/2022	16,000	-0.50 ▼	-3.13	16,500	16,600	15,350	3,510	56,160,000
26/05/2022	16,500	0.00 ■■	0.00	16,500	17,000	16,500	5,350	88,275,000
25/05/2022	16,500	0.50 ▲	3.03	16,000	16,800	16,050	4,610	76,065,000
24/05/2022	16,000	-0.30 ▼	-1.88	16,300	16,800	15,700	750	12,000,000
23/05/2022	16,300	-0.25 ▼	-1.53	16,550	17,200	16,000	4,230	68,949,000
22/05/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,600	8,630	142,826,500
20/05/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,600	8,630	142,826,500
19/05/2022	15,500	-0.60 ▼	-3.87	16,100	16,000	15,100	2,030	31,465,000
18/05/2022	16,100	-0.10 ▼	-0.62	16,200	17,050	16,100	2,610	42,021,000
17/05/2022	16,200	1.05 ▲	6.48	15,150	16,200	14,300	3,050	49,410,000
16/05/2022	15,150	-1.10 ▼	-7.26	16,250	17,000	15,150	4,110	62,266,500
13/05/2022	16,250	-1.20 ▼	-7.38	17,450	16,900	16,250	3,330	54,112,500
12/05/2022	17,450	-0.65 ▼	-3.72	18,100	18,500	16,850	3,380	58,981,000
11/05/2022	18,100	1.15 ▲	6.35	16,950	18,100	16,750	2,200	39,820,000
10/05/2022	16,950	-0.55 ▼	-3.24	17,500	17,900	16,300	12,300	208,485,000
09/05/2022	17,500	-1.30 ▼	-7.43	18,800	18,650	17,500	2,150	37,625,000
29/04/2022	17,700	1.15 ▲	6.50	16,550	17,700	17,700	1,530	27,081,000
28/04/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,000	4,450	73,647,500
27/04/2022	15,500	0.20 ▲	1.29	15,300	15,900	14,350	4,980	77,190,000
26/04/2022	15,300	0.75 ▲	4.90	14,550	15,300	14,000	2,010	30,753,000
25/04/2022	14,550	-1.05 ▼	-7.22	15,600	15,400	14,550	2,770	40,303,500
23/04/2022	15,600	0.80 ▲	5.13	14,800	15,800	14,000	9,140	142,584,000
22/04/2022	15,600	0.80 ▲	5.13	14,800	15,800	14,000	9,140	142,584,000
21/04/2022	14,800	-0.55 ▼	-3.72	15,350	15,350	14,300	7,080	104,784,000
20/04/2022	15,350	-1.15 ▼	-7.49	16,500	15,750	15,350	7,090	108,831,500
19/04/2022	16,500	-1.20 ▼	-7.27	17,700	17,900	16,500	12,110	199,815,000
18/04/2022	17,700	-1.30 ▼	-7.34	19,000	18,950	17,700	6,270	110,979,000
16/04/2022	19,000	-0.85 ▼	-4.47	19,850	19,450	18,500	13,600	258,400,000
15/04/2022	19,000	-0.85 ▼	-4.47	19,850	19,450	18,500	13,600	258,400,000
14/04/2022	19,850	-0.15 ▼	-0.76	20,000	21,300	18,700	6,610	131,208,500
13/04/2022	20,000	-0.35 ▼	-1.75	20,350	20,000	18,950	5,250	105,000,000
12/04/2022	20,350	-1.50 ▼	-7.37	21,850	21,850	20,350	13,880	282,458,000
08/04/2022	21,850	-1.55 ▼	-7.09	23,400	24,000	21,800	34,360	750,766,000
07/04/2022	23,400	-1.75 ▼	-7.48	25,150	23,400	23,400	1,050	24,570,000
06/04/2022	25,150	-1.85 ▼	-7.36	27,000	25,500	25,150	10,010	251,751,500
05/04/2022	27,000	-2.00 ▼	-7.41	29,000	29,000	27,000	16,900	456,300,000
04/04/2022	29,000	0.95 ▲	3.28	28,050	30,000	26,100	41,960	1,216,840,000
01/04/2022	28,050	-2.10 ▼	-7.49	30,150	28,050	28,050	5,110	143,335,500
31/03/2022	30,150	-2.25 ▼	-7.46	32,400	34,650	30,150	30,100	907,515,000
30/03/2022	32,400	2.10 ▲	6.48	30,300	32,400	30,500	36,250	1,174,500,000
29/03/2022	30,300	1.95 ▲	6.44	28,350	30,300	30,150	13,920	421,776,000
28/03/2022	28,350	1.85 ▲	6.53	26,500	28,350	28,000	34,730	984,595,500
25/03/2022	26,500	1.70 ▲	6.42	24,800	26,500	26,200	6,820	180,730,000
24/03/2022	24,800	1.60 ▲	6.45	23,200	24,800	21,750	29,850	740,280,000
23/03/2022	23,200	-0.35 ▼	-1.51	23,550	25,150	23,200	49,960	1,159,072,000
22/03/2022	23,550	1.50 ▲	6.37	22,050	23,550	23,550	7,440	175,212,000
21/03/2022	22,050	1.40 ▲	6.35	20,650	22,050	22,050	6,200	136,710,000
18/03/2022	20,650	1.35 ▲	6.54	19,300	20,650	20,650	37,590	776,233,500
17/03/2022	19,300	1.25 ▲	6.48	18,050	19,300	19,300	3,190	61,567,000
16/03/2022	18,050	1.15 ▲	6.37	16,900	18,050	18,050	1,660	29,963,000
15/03/2022	16,900	1.10 ▲	6.51	15,800	16,900	16,900	1,710	28,899,000
14/03/2022	15,800	1.00 ▲	6.33	14,800	15,800	15,800	10,040	158,632,000
11/03/2022	14,800	-0.05 ▼	-0.34	14,850	15,000	13,850	3,520	52,096,000
10/03/2022	14,850	0.35 ▲	2.36	14,500	14,850	14,500	2,420	35,937,000
09/03/2022	14,500	0.20 ▲	1.38	14,300	15,000	14,300	1,520	22,040,000
08/03/2022	14,300	0.00 ■■	0.00	14,300	14,800	14,300	1,640	23,452,000
07/03/2022	14,300	-0.35 ▼	-2.45	14,650	14,700	14,300	1,900	27,170,000
06/03/2022	14,650	0.30 ▲	2.05	14,350	14,900	14,000	1,470	21,535,500
04/03/2022	14,650	0.30 ▲	2.05	14,350	14,900	14,000	1,470	21,535,500
03/03/2022	14,350	-0.30 ▼	-2.09	14,650	14,650	14,200	1,590	22,816,500
02/03/2022	14,650	0.05 ▲	0.34	14,600	15,000	14,300	1,120	16,408,000
01/03/2022	14,600	0.40 ▲	2.74	14,200	14,800	14,250	1,400	20,440,000
28/02/2022	14,200	-0.50 ▼	-3.52	14,700	14,700	14,200	2,560	36,352,000
25/02/2022	14,700	0.00 ■■	0.00	14,700	14,850	14,700	1,850	27,195,000
24/02/2022	14,700	-0.15 ▼	-1.02	14,850	15,000	14,000	3,360	49,392,000
23/02/2022	14,850	0.05 ▲	0.34	14,800	15,800	14,800	3,240	48,114,000
22/02/2022	14,800	-0.25 ▼	-1.69	15,050	14,900	14,000	4,270	63,196,000
21/02/2022	15,050	0.60 ▲	3.99	14,450	15,450	15,000	10,590	159,379,500
18/02/2022	14,450	0.90 ▲	6.23	13,550	14,450	14,450	2,130	30,778,500
17/02/2022	13,550	0.85 ▲	6.27	12,700	13,550	12,700	4,860	65,853,000
16/02/2022	12,700	0.05 ▲	0.39	12,650	12,800	12,000	1,290	16,383,000
15/02/2022	12,650	-0.15 ▼	-1.19	12,800	13,100	12,600	1,000	12,650,000
14/02/2022	12,800	-0.40 ▼	-3.13	13,200	13,200	12,800	630	8,064,000
11/02/2022	13,200	0.20 ▲	1.52	13,000	13,350	12,150	1,490	19,668,000
10/02/2022	13,000	-0.10 ▼	-0.77	13,100	13,100	12,950	610	7,930,000
09/02/2022	13,100	-0.20 ▼	-1.53	13,300	13,200	13,000	1,220	15,982,000
08/02/2022	13,300	0.50 ▲	3.76	12,800	13,300	12,800	2,260	30,058,000
07/02/2022	12,800	0.80 ▲	6.25	12,000	12,800	11,850	1,340	17,152,000
28/01/2022	12,000	0.50 ▲	4.17	11,500	12,000	11,600	150	1,800,000
27/01/2022	11,500	-0.70 ▼	-6.09	12,200	12,700	11,350	1,760	20,240,000
26/01/2022	12,200	-0.20 ▼	-1.64	12,400	12,300	12,050	70	854,000
25/01/2022	12,400	-0.20 ▼	-1.61	12,600	12,700	11,750	410	5,084,000
24/01/2022	12,600	-0.15 ▼	-1.19	12,750	12,700	11,900	1,170	14,742,000
21/01/2022	12,750	-0.95 ▼	-7.45	13,700	13,700	12,750	1,320	16,830,000
20/01/2022	12,000	-0.90 ▼	-7.50	12,900	12,800	12,000	710	8,520,000
19/01/2022	12,600	0.00 ■■	0.00	12,600	12,600	11,750	1,380	17,388,000
18/01/2022	12,650	-0.85 ▼	-6.72	13,500	12,900	12,600	1,350	17,077,500
17/01/2022	12,900	0.10 ▲	0.78	12,800	13,600	12,000	2,210	28,509,000
14/01/2022	12,800	-0.95 ▼	-7.42	13,750	13,100	12,800	3,960	50,688,000
13/01/2022	13,750	-1.00 ▼	-7.27	14,750	14,200	13,750	900	12,375,000
12/01/2022	14,750	-1.10 ▼	-7.46	15,850	14,800	14,750	1,050	15,487,500
11/01/2022	15,850	-1.15 ▼	-7.26	17,000	17,200	15,850	2,980	47,233,000
10/01/2022	17,000	0.80 ▲	4.71	16,200	17,300	16,000	10,110	171,870,000
07/01/2022	16,200	1.05 ▲	6.48	15,150	16,200	15,150	5,880	95,256,000
06/01/2022	15,150	0.00 ■■	0.00	14,200	15,150	15,050	10,610	160,741,500
05/01/2022	14,200	0.00 ■■	0.00	13,300	14,200	13,700	1,760	24,992,000
04/01/2022	13,300	0.00 ■■	0.00	12,450	13,300	13,100	7,420	98,686,000
03/01/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,000	340	3,944,000
31/12/2021	12,450	0.25 ▲	2.01	12,200	12,450	12,000	1,770	22,036,500
30/12/2021	12,200	-0.10 ▼	-0.82	12,300	12,800	12,200	400	4,880,000
29/12/2021	12,300	0.10 ▲	0.81	12,200	13,000	12,000	670	8,241,000
22/12/2021	12,200	0.40 ▲	3.28	11,800	12,600	12,200	5,750	70,150,000
21/12/2021	11,800	-0.20 ▼	-1.69	12,000	12,400	11,600	4,010	47,318,000
20/12/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	150	1,800,000
18/12/2021	12,200	0.70 ▲	5.74	11,500	12,200	11,000	3,230	39,406,000
17/12/2021	12,200	0.70 ▲	5.74	11,500	12,200	11,000	3,230	39,406,000
16/12/2021	11,500	0.30 ▲	2.61	11,200	11,600	11,200	2,100	24,150,000
15/12/2021	11,200	-0.30 ▼	-2.68	11,500	11,500	11,050	120	1,344,000
14/12/2021	11,500	0.50 ▲	4.35	11,000	11,500	11,000	2,820	32,430,000
13/12/2021	11,000	-0.50 ▼	-4.55	11,500	11,500	11,000	420	4,620,000
10/12/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
09/12/2021	11,500	-0.60 ▼	-5.22	11,500	11,500	10,800	730	8,395,000
08/12/2021	11,500	-0.05 ▼	-0.43	11,550	11,700	11,500	810	9,315,000
07/12/2021	11,550	0.00 ■■	0.00	11,550	11,550	11,500	2,550	29,452,500
06/12/2021	11,550	-0.05 ▼	-0.43	11,600	11,550	10,800	1,820	21,021,000
03/12/2021	11,600	-0.60 ▼	-5.17	11,600	11,600	11,000	340	3,944,000
02/12/2021	11,600	-0.10 ▼	-0.86	11,700	11,600	11,500	130	1,508,000
01/12/2021	11,700	0.70 ▲	5.98	11,000	11,700	11,500	2,290	26,793,000
30/11/2021	11,000	-0.45 ▼	-4.09	11,450	11,400	10,950	3,740	41,140,000
29/11/2021	11,450	-0.10 ▼	-0.87	11,550	11,450	10,750	480	5,496,000
28/11/2021	11,550	-0.85 ▼	-7.36	12,400	12,400	11,550	7,440	85,932,000
26/11/2021	11,550	-0.85 ▼	-7.36	12,400	12,400	11,550	7,440	85,932,000
25/11/2021	12,400	-0.20 ▼	-1.61	12,400	12,600	12,000	5,440	67,456,000
24/11/2021	12,400	0.70 ▲	5.65	11,700	12,500	11,500	7,150	88,660,000
23/11/2021	11,700	-0.30 ▼	-2.56	12,000	12,600	11,400	2,110	24,687,000
22/11/2021	12,000	-0.10 ▼	-0.83	12,100	12,100	11,400	2,410	28,920,000
19/11/2021	12,100	0.20 ▲	1.65	11,900	12,500	12,000	7,110	86,031,000
18/11/2021	11,900	0.40 ▲	3.36	11,500	12,050	11,600	3,810	45,339,000
17/11/2021	11,500	0.05 ▲	0.43	11,450	11,500	11,200	1,120	12,880,000
16/11/2021	11,450	0.25 ▲	2.18	11,200	11,600	11,200	2,540	29,083,000
15/11/2021	11,200	-0.05 ▼	-0.45	11,250	11,400	11,000	1,280	14,336,000
13/11/2021	11,100	-0.10 ▼	-0.90	11,200	11,450	10,950	20	222,000
12/11/2021	11,250	0.05 ▲	0.44	11,200	11,450	10,950	3,380	38,025,000
11/11/2021	11,200	0.10 ▲	0.89	11,100	11,450	11,000	1,890	21,168,000
10/11/2021	11,100	0.10 ▲	0.90	11,000	11,100	10,700	430	4,773,000
09/11/2021	11,000	-0.50 ▼	-4.55	11,500	11,700	11,000	1,500	16,500,000
08/11/2021	11,500	0.50 ▲	4.35	11,000	11,700	10,900	12,230	140,645,000
05/11/2021	11,000	0.15 ▲	1.36	10,850	11,150	10,500	2,100	23,100,000
03/11/2021	10,750	-0.55 ▼	-5.12	11,300	11,300	10,700	6,690	71,917,500
02/11/2021	11,300	-0.40 ▼	-3.54	11,700	11,500	11,000	4,580	51,754,000
01/11/2021	11,700	0.35 ▲	2.99	11,350	12,000	11,350	3,040	35,568,000
29/10/2021	11,350	0.70 ▲	6.17	10,650	11,350	11,200	14,650	166,277,500
28/10/2021	10,650	0.69 ▲	6.48	9,960	10,650	10,300	8,350	88,927,500
27/10/2021	9,960	0.65 ▲	6.53	9,310	9,960	9,320	4,710	46,911,600
26/10/2021	9,310	-0.14 ▼	-1.50	9,450	9,310	9,250	130	1,210,300
25/10/2021	9,450	0.03 ▲	0.32	9,420	9,650	9,450	490	4,630,500
22/10/2021	9,420	-0.08 ▼	-0.85	9,500	9,510	9,400	660	6,217,200
21/10/2021	9,500	-0.20 ▼	-2.11	9,700	9,680	9,500	420	3,990,000
20/10/2021	9,700	-0.15 ▼	-1.55	9,700	9,700	9,500	1,190	11,543,000
19/10/2021	9,700	-0.10 ▼	-1.03	9,800	9,790	9,400	1,020	9,894,000
18/10/2021	9,800	-0.05 ▼	-0.51	9,850	9,850	9,500	320	3,136,000
15/10/2021	9,850	0.15 ▲	1.52	9,700	9,960	9,600	1,610	15,858,500
14/10/2021	9,700	0.10 ▲	1.03	9,600	9,800	9,600	1,300	12,610,000
13/10/2021	9,600	-0.02 ▼	-0.21	9,600	9,600	9,580	510	4,896,000
12/10/2021	9,600	-0.09 ▼	-0.94	9,690	9,800	9,600	660	6,336,000
11/10/2021	9,690	0.10 ▲	1.03	9,590	9,690	9,400	1,500	14,535,000
08/10/2021	9,590	-0.11 ▼	-1.15	9,590	9,700	9,400	2,270	21,769,300
07/10/2021	9,590	-0.21 ▼	-2.19	9,800	9,750	9,450	360	3,452,400
06/10/2021	9,800	0.05 ▲	0.51	9,750	9,800	9,750	760	7,448,000
05/10/2021	9,750	-0.02 ▼	-0.21	9,770	9,770	9,700	1,330	12,967,500
04/10/2021	9,770	-0.03 ▼	-0.31	9,800	9,800	9,440	2,170	21,200,900
01/10/2021	9,800	0.30 ▲	3.06	9,500	10,000	9,600	3,480	34,104,000
30/09/2021	9,500	0.11 ▲	1.16	9,390	9,500	9,400	1,980	18,810,000
29/09/2021	9,390	0.35 ▲	3.73	9,040	9,390	9,050	400	3,756,000
28/09/2021	9,040	-0.46 ▼	-5.09	9,500	9,400	9,000	2,110	19,074,400
27/09/2021	9,500	-0.07 ▼	-0.74	9,570	9,600	9,350	2,380	22,610,000
24/09/2021	9,570	-0.22 ▼	-2.30	9,790	9,790	9,570	1,680	16,077,600
23/09/2021	9,790	-0.01 ▼	-0.10	9,800	10,000	9,300	3,870	37,887,300
22/09/2021	9,800	0.45 ▲	4.59	9,350	10,000	9,500	4,570	44,786,000
21/09/2021	9,350	-0.70 ▼	-7.49	10,050	10,050	9,350	9,620	89,947,000
20/09/2021	10,050	0.07 ▲	0.70	9,980	10,350	9,980	7,730	77,686,500
17/09/2021	9,980	-0.02 ▼	-0.20	10,000	10,200	9,720	5,930	59,181,400
16/09/2021	10,000	-0.10 ▼	-1.00	10,100	10,400	10,000	2,950	29,500,000
15/09/2021	10,100	-0.30 ▼	-2.97	10,400	10,500	10,100	5,080	51,308,000
14/09/2021	10,400	0.41 ▲	3.94	9,990	10,500	10,000	3,290	34,216,000
13/09/2021	9,990	0.49 ▲	4.90	9,500	10,150	9,510	25,230	252,047,700
10/09/2021	9,500	0.50 ▲	5.26	9,000	9,500	8,510	4,390	41,705,000
09/09/2021	9,000	0.17 ▲	1.89	8,830	9,060	8,830	2,620	23,580,000
08/09/2021	8,830	-0.27 ▼	-3.06	9,100	9,100	8,810	170	1,501,100
07/09/2021	9,100	0.21 ▲	2.31	8,890	9,100	8,290	3,740	34,034,000
06/09/2021	8,890	0.14 ▲	1.57	8,750	8,890	8,800	1,580	14,046,200
05/09/2021	9,050	-0.15 ▼	-1.66	9,200	9,000	8,630	500	4,525,000
03/09/2021	8,700	-0.50 ▼	-5.75	9,200	9,000	8,630	80	696,000
01/09/2021	8,750	-0.14 ▼	-1.60	8,890	8,890	8,720	220	1,925,000
31/08/2021	8,890	-0.06 ▼	-0.67	8,950	8,890	8,890	20	177,800
30/08/2021	8,950	0.26 ▲	2.91	8,690	8,950	8,690	170	1,521,500
27/08/2021	8,690	0.14 ▲	1.61	8,550	8,690	8,400	2,420	21,029,800
26/08/2021	8,550	0.01 ▲	0.12	8,550	8,860	8,550	260	2,223,000
25/08/2021	8,550	0.01 ▲	0.12	8,540	8,880	8,550	410	3,505,500
24/08/2021	8,540	-0.36 ▼	-4.22	8,900	8,900	8,520	300	2,562,000
23/08/2021	8,900	0.09 ▲	1.01	8,810	8,980	8,300	630	5,607,000
20/08/2021	8,810	-0.09 ▼	-1.02	8,900	8,880	8,680	860	7,576,600
19/08/2021	8,900	-0.10 ▼	-1.12	8,900	8,900	8,760	600	5,340,000
18/08/2021	8,900	-0.08 ▼	-0.90	8,980	8,960	8,680	300	2,670,000
17/08/2021	8,980	0.08 ▲	0.89	8,900	9,000	8,620	920	8,261,600
16/08/2021	8,900	-0.10 ▼	-1.12	8,900	8,900	8,600	910	8,099,000
13/08/2021	8,900	0.01 ▲	0.11	8,890	8,950	8,710	190	1,691,000
12/08/2021	8,890	-0.10 ▼	-1.12	8,990	8,900	8,690	520	4,622,800
11/08/2021	8,990	0.19 ▲	2.11	8,800	8,990	8,780	340	3,056,600
10/08/2021	8,800	0.19 ▲	2.16	8,610	8,970	8,610	770	6,776,000
09/08/2021	8,610	-0.04 ▼	-0.46	8,650	8,860	8,590	1,540	13,259,400
06/08/2021	8,650	-0.40 ▼	-4.62	9,050	9,050	8,650	140	1,211,000
05/08/2021	9,050	0.42 ▲	4.64	8,630	9,060	8,630	500	4,525,000
04/08/2021	8,630	-0.07 ▼	-0.81	8,700	8,880	8,610	1,000	8,630,000
03/08/2021	8,700	-0.50 ▼	-5.75	9,200	9,000	8,630	80	696,000
02/08/2021	9,200	0.20 ▲	2.17	9,000	9,200	8,420	3,250	29,900,000
30/07/2021	9,000	0.01 ▲	0.11	8,990	9,000	8,520	1,640	14,760,000
29/07/2021	8,990	0.20 ▲	2.22	8,790	8,990	8,400	1,670	15,013,300
28/07/2021	8,790	0.08 ▲	0.91	8,710	8,830	8,580	700	6,153,000
27/07/2021	8,710	-0.29 ▼	-3.33	9,000	8,750	8,710	760	6,619,600
26/07/2021	9,000	-0.05 ▼	-0.56	9,050	9,000	8,600	630	5,670,000
23/07/2021	9,050	-0.31 ▼	-3.43	9,360	9,050	8,710	1,170	10,588,500
21/07/2021	9,190	0.19 ▲	2.07	9,000	9,500	8,600	530	4,870,700
20/07/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
19/07/2021	9,000	-0.15 ▼	-1.67	9,150	9,000	8,600	490	4,410,000
16/07/2021	9,150	0.15 ▲	1.64	9,000	9,150	8,900	350	3,202,500
15/07/2021	9,000	-0.02 ▼	-0.22	9,000	9,070	8,980	250	2,250,000
14/07/2021	9,000	-0.26 ▼	-2.89	9,260	9,200	8,620	2,240	20,160,000
13/07/2021	9,260	0.04 ▲	0.43	9,220	9,260	8,640	2,580	23,890,800
12/07/2021	9,220	-0.68 ▼	-7.38	9,900	9,840	9,210	990	9,127,800
09/07/2021	9,900	-0.25 ▼	-2.53	10,150	9,900	9,440	2,320	22,968,000
08/07/2021	10,150	0.15 ▲	1.48	10,000	10,150	9,320	180	1,827,000
07/07/2021	10,000	0.65 ▲	6.50	9,350	10,000	8,730	4,720	47,200,000
06/07/2021	9,350	-0.70 ▼	-7.49	10,050	9,790	9,350	1,950	18,232,500
05/07/2021	10,050	-0.35 ▼	-3.48	10,400	10,400	9,700	1,860	18,693,000
02/07/2021	10,400	-0.30 ▼	-2.88	10,700	10,700	9,980	1,850	19,240,000
01/07/2021	10,700	-0.30 ▼	-2.80	11,000	11,000	10,250	3,730	39,911,000
30/06/2021	11,000	0.15 ▲	1.36	10,850	11,600	10,150	9,960	109,560,000
29/06/2021	10,850	0.70 ▲	6.45	10,150	10,850	10,850	2,480	26,908,000
28/06/2021	10,150	0.63 ▲	6.21	9,520	10,150	10,150	6,140	62,321,000
25/06/2021	9,520	-0.41 ▼	-4.31	9,930	9,920	9,320	530	5,045,600
24/06/2021	9,930	-0.01 ▼	-0.10	9,940	9,930	9,330	50	496,500
23/06/2021	9,940	-0.06 ▼	-0.60	10,000	9,940	9,320	50	497,000
22/06/2021	10,000	-0.49 ▼	-4.90	10,000	10,000	9,500	610	6,100,000
21/06/2021	10,000	0.22 ▲	2.20	10,000	10,700	9,990	5,370	53,700,000
18/06/2021	10,000	0.22 ▲	2.20	9,780	10,000	9,100	960	9,600,000
17/06/2021	9,780	-0.72 ▼	-7.36	10,500	10,000	9,780	80	782,400
16/06/2021	10,500	-0.45 ▼	-4.29	10,950	10,950	10,200	3,340	35,070,000
15/06/2021	9,900	-0.40 ▼	-4.04	10,300	10,200	9,900	1,370	13,563,000
14/06/2021	10,300	0.62 ▲	6.02	9,680	10,350	9,300	5,330	54,899,000
11/06/2021	9,680	0.38 ▲	3.93	9,300	9,680	9,000	5,630	54,498,400
10/06/2021	9,300	-0.20 ▼	-2.15	9,500	9,500	9,100	1,000	9,300,000
09/06/2021	9,500	0.40 ▲	4.21	9,100	9,690	9,000	340	3,230,000
08/06/2021	9,100	0.44 ▲	4.84	8,660	9,240	8,640	7,000	63,700,000
07/06/2021	8,660	-0.34 ▼	-3.93	9,000	8,660	8,660	600	5,196,000
04/06/2021	9,000	0.10 ▲	1.11	8,900	9,100	8,520	840	7,560,000
03/06/2021	8,900	0.40 ▲	4.49	8,500	9,000	8,120	2,690	23,941,000
02/06/2021	8,500	-0.40 ▼	-4.71	8,900	8,900	8,330	350	2,975,000
01/06/2021	8,900	-0.02 ▼	-0.22	8,920	8,900	8,900	240	2,136,000
31/05/2021	8,920	-1.78 ▼	-19.96	8,930	8,920	8,520	900	8,028,000
28/05/2021	8,930	-0.07 ▼	-0.78	9,000	8,980	8,420	530	4,732,900
26/05/2021	9,000	0.02 ▲	0.22	8,980	9,000	8,550	540	4,860,000
25/05/2021	8,980	-0.12 ▼	-1.34	9,100	8,990	8,900	290	2,604,200
24/05/2021	9,100	0.49 ▲	5.38	8,610	9,100	9,000	770	7,007,000
21/05/2021	8,610	-0.59 ▼	-6.85	9,200	9,200	8,600	4,900	42,189,000
20/05/2021	9,200	-0.60 ▼	-6.52	9,200	9,250	8,600	5,010	46,092,000
19/05/2021	9,200	0.30 ▲	3.26	8,900	9,200	8,890	1,900	17,480,000
18/05/2021	8,900	-0.20 ▼	-2.25	9,100	9,100	8,900	160	1,424,000
17/05/2021	9,100	0.09 ▲	0.99	9,100	9,500	9,100	2,840	25,844,000
14/05/2021	9,100	0.10 ▲	1.10	9,100	9,200	8,710	1,420	12,922,000
13/05/2021	9,100	-0.20 ▼	-2.20	9,300	9,240	8,700	1,400	12,740,000
12/05/2021	9,300	0.50 ▲	5.38	8,800	9,300	8,790	4,350	40,455,000
11/05/2021	8,800	-0.09 ▼	-1.02	8,890	8,850	8,800	1,100	9,680,000
10/05/2021	8,890	0.38 ▲	4.27	8,510	8,890	7,920	1,900	16,891,000
07/05/2021	8,510	-0.49 ▼	-5.76	9,000	9,000	8,370	2,330	19,828,300
06/05/2021	9,000	-0.07 ▼	-0.78	9,070	9,000	8,630	590	5,310,000
05/05/2021	9,070	-0.03 ▼	-0.33	9,100	9,070	8,550	440	3,990,800
04/05/2021	9,100	-0.60 ▼	-6.59	9,100	9,100	8,500	2,200	20,020,000
03/05/2021	10,800	0.70 ▲	6.48	10,100	10,800	9,400	790	8,532,000
29/04/2021	9,100	-0.38 ▼	-4.18	9,100	9,100	8,710	1,500	13,650,000
28/04/2021	9,100	-0.31 ▼	-3.41	9,100	9,100	8,790	1,010	9,191,000
27/04/2021	9,100	-0.08 ▼	-0.88	9,180	9,100	8,620	960	8,736,000
26/04/2021	9,180	-0.64 ▼	-6.97	9,180	9,180	8,540	3,340	30,661,200
24/04/2021	9,180	0.27 ▲	2.94	8,910	9,400	8,290	2,100	19,278,000
23/04/2021	9,180	0.27 ▲	2.94	8,910	9,400	8,290	2,100	19,278,000
22/04/2021	8,910	-0.48 ▼	-5.39	9,390	9,390	8,910	1,040	9,266,400
20/04/2021	9,390	-0.11 ▼	-1.17	9,500	9,510	8,840	3,280	30,799,200
19/04/2021	9,500	0.61 ▲	6.42	8,890	9,510	8,800	2,590	24,605,000
16/04/2021	8,890	-0.19 ▼	-2.14	9,080	9,080	8,820	4,150	36,893,500
15/04/2021	9,080	-0.32 ▼	-3.52	9,400	9,400	9,000	3,980	36,138,400
14/04/2021	9,400	-0.10 ▼	-1.06	9,500	9,400	9,000	3,660	34,404,000
13/04/2021	9,500	-0.21 ▼	-2.21	9,710	9,900	9,250	4,570	43,415,000
12/04/2021	9,710	0.01 ▲	0.10	9,700	9,710	9,220	2,010	19,517,100
10/04/2021	9,700	-0.20 ▼	-2.06	9,900	9,700	9,210	6,410	62,177,000
09/04/2021	9,700	-0.20 ▼	-2.06	9,900	9,700	9,210	6,410	62,177,000
08/04/2021	9,900	-0.05 ▼	-0.51	9,950	10,000	9,700	2,460	24,354,000
07/04/2021	9,950	0.03 ▲	0.30	9,950	10,000	9,950	2,380	23,681,000
06/04/2021	9,950	-0.05 ▼	-0.50	10,000	10,000	9,850	1,920	19,104,000
05/04/2021	10,000	-0.10 ▼	-1.00	10,100	10,500	9,810	1,280	12,800,000
04/04/2021	10,800	0.70 ▲	6.48	10,100	10,100	9,550	790	8,532,000
02/04/2021	10,100	-0.10 ▼	-0.99	10,100	10,100	9,550	1,160	11,716,000
01/04/2021	10,100	-0.20 ▼	-1.98	10,300	10,300	9,810	1,840	18,584,000
31/03/2021	10,300	-0.40 ▼	-3.88	10,700	10,700	10,100	3,190	32,857,000
30/03/2021	10,700	0.50 ▲	4.67	10,200	10,800	9,650	11,510	123,157,000
29/03/2021	10,200	-0.10 ▼	-0.98	10,200	10,200	9,650	4,150	42,330,000
26/03/2021	10,200	-0.10 ▼	-0.98	10,300	10,350	9,600	3,160	32,232,000
25/03/2021	10,300	0.52 ▲	5.05	9,780	10,450	9,790	2,970	30,591,000
24/03/2021	9,780	-0.72 ▼	-7.36	10,500	10,500	9,770	11,700	114,426,000
23/03/2021	10,500	-0.05 ▼	-0.48	10,550	10,900	10,000	1,420	14,910,000
22/03/2021	10,550	-0.65 ▼	-6.16	11,200	11,200	10,450	8,830	93,156,500
19/03/2021	11,200	0.60 ▲	5.36	10,600	11,300	10,600	11,330	126,896,000
18/03/2021	10,600	0.65 ▲	6.13	9,950	10,600	10,600	5,670	60,102,000
17/03/2021	9,950	0.65 ▲	6.53	9,300	9,950	9,400	6,870	68,356,500
16/03/2021	9,300	-0.50 ▼	-5.38	9,800	9,800	9,300	4,930	45,849,000
15/03/2021	9,800	-0.20 ▼	-2.04	10,000	9,800	9,300	10,110	99,078,000
12/03/2021	10,000	-0.20 ▼	-2.00	10,200	10,200	9,700	6,600	66,000,000
11/03/2021	10,200	-0.75 ▼	-7.35	10,950	10,950	10,200	14,370	146,574,000
10/03/2021	10,950	0.70 ▲	6.39	10,250	10,950	9,550	138,370	1,515,151,500
09/03/2021	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	930	9,532,500
08/03/2021	11,000	-0.80 ▼	-7.27	11,800	12,600	11,000	20,330	223,630,000
05/03/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,800	10,380	122,484,000
04/03/2021	11,050	0.70 ▲	6.33	10,350	11,050	11,050	24,400	269,620,000
03/03/2021	10,350	0.65 ▲	6.28	9,700	10,350	10,300	60,550	626,692,500
02/03/2021	9,700	0.63 ▲	6.49	9,070	9,700	9,100	65,200	632,440,000
01/03/2021	9,070	0.59 ▲	6.50	8,480	9,070	9,070	5,140	46,619,800
26/02/2021	8,480	0.55 ▲	6.49	7,930	8,480	8,480	4,470	37,905,600
25/02/2021	7,930	0.51 ▲	6.43	7,420	7,930	7,930	3,130	24,820,900
24/02/2021	7,420	0.48 ▲	6.47	6,940	7,420	7,420	3,500	25,970,000
23/02/2021	6,940	0.45 ▲	6.48	6,490	6,940	6,940	4,380	30,397,200
22/02/2021	6,490	0.42 ▲	6.47	6,070	6,490	6,490	3,010	19,534,900
20/02/2021	6,070	0.39 ▲	6.43	5,680	6,070	6,070	10,830	65,738,100
19/02/2021	6,070	0.39 ▲	6.43	5,680	6,070	6,070	10,830	65,738,100
18/02/2021	5,680	0.37 ▲	6.51	5,310	5,680	5,460	5,820	33,057,600
17/02/2021	5,310	0.01 ▲	0.19	5,300	5,500	5,310	1,160	6,159,600
10/02/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,300	260	1,378,000
09/02/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,300	260	1,378,000
08/02/2021	5,300	-0.26 ▼	-4.91	5,560	5,600	5,300	30	159,000
05/02/2021	5,560	0.04 ▲	0.72	5,520	5,720	5,220	370	2,057,200
05/01/2021	5,300	0.10 ▲	1.89	5,200	5,300	5,100	70	371,000
04/01/2021	5,200	-0.10 ▼	-1.92	5,300	5,310	5,200	590	3,068,000
31/12/2020	5,300	0.19 ▲	3.58	5,110	5,300	5,070	6,660	35,298,000
30/12/2020	5,110	-0.10 ▼	-1.96	5,210	5,500	5,110	18,750	95,812,500
29/12/2020	5,210	-0.20 ▼	-3.84	5,400	5,400	5,150	1,267	6,601,070
28/12/2020	5,400	-0.10 ▼	-1.85	5,470	5,470	5,120	1,011	5,459,400
27/12/2020	5,470	0.00 ■■	0.00	5,490	5,470	5,130	675	3,692,250
25/12/2020	5,470	0.00 ■■	0.00	5,490	5,470	5,130	675	3,692,250
24/12/2020	5,490	0.00 ■■	0.00	5,500	5,520	5,130	1,698	9,322,020
23/12/2020	5,500	0.00 ■■	0.00	5,490	5,800	5,150	2,721	14,965,500
22/12/2020	5,490	0.00 ■■	0.00	5,460	5,700	5,100	3,300	18,117,000
21/12/2020	5,460	-0.30 ▼	-5.49	5,770	5,850	5,450	210	1,146,600
20/12/2020	5,770	0.20 ▲	3.47	5,600	5,870	5,400	291	1,679,070
18/12/2020	5,770	0.20 ▲	3.47	5,600	5,870	5,400	291	1,679,070
17/12/2020	5,600	-0.20 ▼	-3.57	5,750	5,750	5,350	3,171	17,757,600
16/12/2020	5,750	0.00 ■■	0.00	5,710	5,980	5,560	1,095	6,296,250
15/12/2020	5,710	0.10 ▲	1.75	5,610	6,000	5,650	3,339	19,065,690
14/12/2020	5,610	-0.30 ▼	-5.35	5,930	6,340	5,600	1,929	10,821,690
13/12/2020	5,930	0.40 ▲	6.75	5,550	5,930	5,890	1,323	7,845,390
11/12/2020	5,930	0.40 ▲	6.75	5,550	5,930	5,890	1,323	7,845,390
10/12/2020	5,550	0.40 ▲	7.21	5,190	5,550	4,850	3,965	22,005,750
09/12/2020	5,190	0.10 ▲	1.93	5,090	5,200	5,080	109	565,710
08/12/2020	5,090	0.20 ▲	3.93	4,930	5,100	4,720	547	2,784,230
07/12/2020	4,930	0.30 ▲	6.09	4,660	4,940	4,680	1,069	5,270,170
04/12/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,900	1	4,900
03/12/2020	4,800	-0.10 ▼	-2.08	4,900	5,050	4,800	461	2,212,800
02/12/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,650	641	3,140,900
01/12/2020	4,900	0.00 ■■	0.00	4,940	4,940	4,680	61	298,900
30/11/2020	4,940	0.22 ▲	4.45	4,720	5,000	4,650	2,170	10,719,800
27/11/2020	4,720	-0.28 ▼	-5.93	5,000	5,100	4,660	8,060	38,043,200
26/11/2020	5,000	0.06 ▲	1.20	4,940	5,100	5,000	660	3,300,000
25/11/2020	4,940	0.05 ▲	1.01	4,890	5,100	4,700	8,050	39,767,000
24/11/2020	4,890	0.04 ▲	0.82	4,850	4,940	4,880	4,060	19,853,400
23/11/2020	4,850	0.15 ▲	3.09	4,700	4,890	4,800	1,060	5,141,000
20/11/2020	4,700	-0.10 ▼	-2.13	4,800	4,890	4,650	268	1,259,600
19/11/2020	4,800	0.10 ▲	2.08	4,650	4,890	4,800	65	312,000
18/11/2020	4,650	-0.17 ▼	-3.66	4,820	4,980	4,650	18,350	85,327,500
17/11/2020	4,820	0.20 ▲	4.15	4,670	4,820	4,600	688	3,316,160
16/11/2020	4,670	-0.10 ▼	-2.14	4,790	4,890	4,670	48	224,160
13/11/2020	4,790	-0.10 ▼	-2.09	4,860	4,850	4,600	856	4,100,240
12/11/2020	4,860	0.30 ▲	6.17	4,610	4,860	4,340	11	53,460
11/11/2020	4,610	-0.30 ▼	-6.51	4,870	4,610	4,610	1	4,610
10/11/2020	4,730	0.10 ▲	2.11	4,600	4,870	4,730	202	955,460
09/11/2020	4,600	-0.20 ▼	-4.35	4,790	5,090	4,510	36	165,600
06/11/2020	4,790	0.00 ■■	0.00	4,780	4,790	4,790	5	23,950
05/11/2020	4,780	0.00 ■■	0.00	4,760	4,800	4,650	229	1,094,620
04/11/2020	4,760	0.00 ■■	0.00	4,770	4,890	4,620	190	904,400
03/11/2020	4,770	0.00 ■■	0.00	4,800	4,790	4,670	519	2,475,630
02/11/2020	4,800	0.00 ■■	0.00	4,790	4,800	4,700	84	403,200
30/10/2020	4,790	0.10 ▲	2.09	4,730	4,970	4,650	354	1,695,660
29/10/2020	4,730	0.10 ▲	2.11	4,610	4,800	4,430	552	2,610,960
28/10/2020	4,610	-0.10 ▼	-2.17	4,740	4,740	4,600	646	2,978,060
27/10/2020	4,740	0.00 ■■	0.00	4,750	4,740	4,740	3	14,220
26/10/2020	4,750	0.20 ▲	4.21	4,530	4,770	4,530	1,973	9,371,750
23/10/2020	4,530	-0.20 ▼	-4.42	4,770	4,860	4,510	101	457,530
22/10/2020	4,770	0.10 ▲	2.10	4,700	4,770	4,770	1	4,770
21/10/2020	4,700	0.10 ▲	2.13	4,600	4,790	4,510	105	493,500
20/10/2020	4,600	0.00 ■■	0.00	4,600	4,800	4,580	2,493	11,467,800
19/10/2020	4,600	-0.20 ▼	-4.35	4,770	5,090	4,500	727	3,344,200
16/10/2020	4,770	0.10 ▲	2.10	4,670	4,780	4,670	1,306	6,229,620
15/10/2020	4,670	0.01 ▲	0.21	4,660	4,800	4,670	4,130	19,287,100
14/10/2020	4,660	0.00 ■■	0.00	4,660	4,800	4,610	322	1,500,520
13/10/2020	4,660	-0.10 ▼	-2.15	4,810	4,900	4,650	253	1,178,980
12/10/2020	4,810	0.00 ■■	0.00	4,820	4,820	4,700	660	3,174,600
08/10/2020	4,820	-0.10 ▼	-2.07	4,900	4,820	4,630	1,505	7,254,100
07/10/2020	4,900	0.10 ▲	2.04	4,790	4,990	4,840	445	2,180,500
06/10/2020	4,790	0.00 ■■	0.00	4,770	4,790	4,650	270	1,293,300
05/10/2020	4,770	0.10 ▲	2.10	4,660	4,980	4,630	257	1,225,890
02/10/2020	4,660	-0.10 ▼	-2.15	4,800	4,800	4,660	548	2,553,680
01/10/2020	4,800	0.00 ■■	0.00	4,850	4,800	4,660	699	3,355,200
30/09/2020	4,850	0.20 ▲	4.12	4,650	4,890	4,550	231	1,120,350
29/09/2020	4,650	0.10 ▲	2.15	4,560	4,800	4,600	573	2,664,450
28/09/2020	4,560	0.00 ■■	0.00	4,600	4,790	4,560	871	3,971,760
25/09/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	211	970,600
24/09/2020	4,700	-0.10 ▼	-2.13	4,790	4,800	4,680	545	2,561,500
23/09/2020	4,790	0.30 ▲	6.26	4,520	4,820	4,530	588	2,816,520
22/09/2020	4,520	-0.10 ▼	-2.21	4,650	4,660	4,520	76	343,520
21/09/2020	4,650	0.00 ■■	0.00	4,660	4,660	4,650	1,819	8,458,350
18/09/2020	4,660	0.00 ■■	0.00	4,660	4,870	4,660	652	3,038,320
17/09/2020	4,660	-0.20 ▼	-4.29	4,850	0	0	38	177,080
16/09/2020	4,850	0.30 ▲	6.19	4,600	4,870	4,850	95	460,750
15/09/2020	4,600	-0.20 ▼	-4.35	4,790	4,970	4,600	80	368,000
14/09/2020	4,790	0.20 ▲	4.18	4,620	4,790	4,620	1,554	7,443,660
11/09/2020	4,620	0.00 ■■	0.00	4,620	4,900	4,600	410	1,894,200
10/09/2020	4,620	-0.30 ▼	-6.49	4,900	4,990	4,620	4	18,480
09/09/2020	4,900	-0.03 ▼	-0.61	4,930	4,900	4,710	50	245,000
08/09/2020	4,930	0.20 ▲	4.06	4,700	4,960	4,700	354	1,745,220
07/09/2020	4,700	0.00 ■■	0.00	4,700	4,990	4,700	534	2,509,800
03/09/2020	4,700	-0.10 ▼	-2.13	4,820	4,980	4,700	1,765	8,295,500
01/09/2020	4,820	0.10 ▲	2.07	4,750	4,950	4,800	215	1,036,300
31/08/2020	4,750	0.30 ▲	6.32	4,460	4,750	4,680	639	3,035,250
28/08/2020	4,460	0.00 ■■	0.00	4,510	4,690	4,460	321	1,431,660
27/08/2020	4,510	0.00 ■■	0.00	4,530	4,710	4,220	851	3,838,010
26/08/2020	4,530	-0.20 ▼	-4.42	4,770	4,530	4,530	1	4,530
25/08/2020	4,770	0.30 ▲	6.29	4,500	4,790	4,520	114	543,780
24/08/2020	4,500	-0.30 ▼	-6.67	4,790	5,000	4,460	2,036	9,162,000
21/08/2020	4,790	0.00 ■■	0.00	4,800	4,890	4,700	184	881,360
20/08/2020	4,800	-0.10 ▼	-2.08	4,890	5,200	4,770	33	158,400
19/08/2020	4,890	0.20 ▲	4.09	4,700	4,890	4,790	63	308,070
18/08/2020	4,700	0.00 ■■	0.00	4,650	4,780	4,700	108	507,600
17/08/2020	4,650	0.00 ■■	0.00	4,690	5,010	4,650	118	548,700
14/08/2020	4,690	0.10 ▲	2.13	4,580	4,850	4,260	325	1,524,250
13/08/2020	4,580	-0.10 ▼	-2.18	4,700	4,960	4,570	117	535,860
12/08/2020	4,700	-0.10 ▼	-2.13	4,800	4,800	4,530	1,485	6,979,500
11/08/2020	4,800	0.00 ■■	0.00	4,770	5,100	4,800	303	1,454,400
10/08/2020	4,770	0.30 ▲	6.29	4,480	4,790	4,480	700	3,339,000
07/08/2020	4,480	0.30 ▲	6.70	4,210	4,500	4,220	149	667,520
06/08/2020	4,210	0.00 ■■	0.00	4,200	4,490	4,210	35	147,350
05/08/2020	4,200	0.00 ■■	0.00	4,190	4,460	4,200	16	67,200
04/08/2020	4,190	0.30 ▲	7.16	3,920	4,190	4,190	766	3,209,540
03/08/2020	3,920	-0.10 ▼	-2.55	4,010	4,280	3,920	40	156,800
31/07/2020	4,010	0.00 ■■	0.00	4,010	4,290	4,000	330	1,323,300
30/07/2020	4,010	-0.20 ▼	-4.99	4,200	4,490	4,010	167	669,670
29/07/2020	4,200	-0.10 ▼	-2.38	4,300	4,490	4,000	395	1,659,000
28/07/2020	4,300	0.10 ▲	2.33	4,210	4,500	3,920	137	589,100
27/07/2020	4,210	-0.30 ▼	-7.13	4,490	4,790	4,210	290	1,220,900
24/07/2020	4,490	-0.30 ▼	-6.68	4,810	4,510	4,490	309	1,387,410
23/07/2020	4,810	-0.30 ▼	-6.24	5,090	5,090	4,800	13	62,530
22/07/2020	5,090	-0.20 ▼	-3.93	5,250	5,100	4,910	181	921,290
20/07/2020	5,250	0.30 ▲	5.71	5,000	5,250	4,800	30	157,500
18/07/2020	5,000	-0.40 ▼	-8.00	5,370	5,350	5,000	928	4,640,000
17/07/2020	5,000	-0.40 ▼	-8.00	5,370	5,350	5,000	928	4,640,000
16/07/2020	5,370	0.20 ▲	3.72	5,150	5,390	5,370	11	59,070
15/07/2020	5,150	-0.10 ▼	-1.94	5,250	5,250	5,150	20	103,000
14/07/2020	5,250	0.20 ▲	3.81	5,050	5,250	4,700	3	15,750
13/07/2020	5,050	0.00 ■■	0.00	5,040	5,180	5,050	3	15,150
12/07/2020	5,040	0.00 ■■	0.00	5,060	5,060	5,040	1,025	5,166,000
10/07/2020	5,040	0.00 ■■	0.00	5,060	5,060	5,040	1,025	5,166,000
09/07/2020	5,060	0.00 ■■	0.00	5,100	5,100	5,000	1,460	7,387,600
08/07/2020	5,100	-0.10 ▼	-1.96	5,160	5,100	5,100	19	96,900
07/07/2020	5,160	0.00 ■■	0.00	5,180	5,160	5,000	187	964,920
06/07/2020	5,180	0.00 ■■	0.00	5,180	5,180	5,180	265	1,372,700
03/07/2020	5,180	0.10 ▲	1.93	5,090	5,180	5,000	302	1,564,360
02/07/2020	5,090	0.10 ▲	1.96	5,010	5,100	5,090	306	1,557,540
30/06/2020	5,010	-0.10 ▼	-2.00	5,100	5,100	5,000	365	1,828,650
29/06/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	46	234,600
26/06/2020	5,100	-0.07 ▼	-1.37	5,170	5,100	5,100	1,100	5,610,000
24/06/2020	5,170	0.00 ■■	0.00	5,150	5,200	5,160	458	2,367,860
23/06/2020	5,150	-0.10 ▼	-1.94	5,250	5,250	5,150	81	417,150
22/06/2020	5,250	0.00 ■■	0.00	5,290	5,290	5,100	952	4,998,000
19/06/2020	5,290	0.20 ▲	3.78	5,100	5,290	5,100	218	1,153,220
18/06/2020	5,100	0.10 ▲	1.96	5,010	5,100	5,010	985	5,023,500
17/06/2020	5,010	-0.09 ▼	-1.80	5,100	5,230	4,900	6,910	34,619,100
16/06/2020	5,100	-0.10 ▼	-1.96	5,190	5,190	5,010	496	2,529,600
15/06/2020	5,190	0.00 ■■	0.00	5,190	5,250	5,150	622	3,228,180
12/06/2020	5,190	0.20 ▲	3.85	5,040	5,190	4,900	440	2,283,600
11/06/2020	5,040	-0.30 ▼	-5.95	5,300	5,600	5,040	723	3,643,920
10/06/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,000	705	3,736,500
09/06/2020	5,250	0.00 ■■	0.00	5,300	5,300	5,200	124	651,000
08/06/2020	5,300	0.30 ▲	5.66	5,000	5,350	5,130	3,979	21,088,700
06/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	735	3,675,000
05/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	735	3,675,000
04/06/2020	5,000	-0.20 ▼	-4.00	5,180	5,000	4,920	593	2,965,000
03/06/2020	5,180	0.00 ■■	0.00	5,180	5,200	5,180	17	88,060
02/06/2020	5,180	0.00 ■■	0.00	5,180	5,200	5,020	978	5,066,040
01/06/2020	5,180	0.20 ▲	3.86	5,000	5,180	4,900	649	3,361,820
31/05/2020	5,000	0.00 ■■	0.00	5,010	5,100	4,900	701	3,505,000
29/05/2020	5,000	0.00 ■■	0.00	5,010	5,100	4,900	701	3,505,000
28/05/2020	5,010	-0.20 ▼	-3.99	5,190	5,180	5,010	111	556,110
27/05/2020	5,190	0.00 ■■	0.00	5,200	5,200	5,000	263	1,364,970
26/05/2020	5,200	0.00 ■■	0.00	5,250	5,200	5,000	173	899,600
25/05/2020	5,250	0.10 ▲	1.90	5,110	5,250	5,010	572	3,003,000
24/05/2020	5,110	0.10 ▲	1.96	5,010	5,250	5,010	194	991,340
22/05/2020	5,110	0.10 ▲	1.96	5,010	5,250	5,010	194	991,340
21/05/2020	5,010	-0.30 ▼	-5.99	5,300	5,290	5,010	112	561,120
20/05/2020	5,300	0.00 ■■	0.00	5,290	5,300	5,290	151	800,300
19/05/2020	5,290	0.30 ▲	5.67	5,000	5,290	5,000	4,739	25,069,310
18/05/2020	5,000	-0.30 ▼	-6.00	5,300	5,300	4,930	486	2,430,000
17/05/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	512	2,713,600
15/05/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	512	2,713,600
14/05/2020	5,300	0.00 ■■	0.00	5,350	5,350	5,000	1,990	10,547,000
13/05/2020	5,350	0.00 ■■	0.00	5,300	5,420	5,350	174	930,900
12/05/2020	5,300	-0.10 ▼	-1.89	5,400	5,500	5,300	186	985,800
11/05/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,200	301	1,625,400
10/05/2020	5,200	0.00 ■■	0.00	5,200	5,210	5,190	341	1,773,200
08/05/2020	5,200	0.00 ■■	0.00	5,200	5,210	5,190	341	1,773,200
07/05/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	4	20,800
06/05/2020	5,200	0.00 ■■	0.00	5,200	5,490	5,200	81	421,200
05/05/2020	5,200	-0.40 ▼	-7.69	5,590	5,200	5,200	86	447,200
04/05/2020	5,200	-0.40 ▼	-7.69	5,590	5,200	5,200	86	447,200
01/05/2020	5,590	0.30 ▲	5.37	5,260	5,590	5,200	266	1,486,940
30/04/2020	5,590	0.30 ▲	5.37	5,260	5,590	5,200	266	1,486,940
29/04/2020	5,590	0.30 ▲	5.37	5,260	5,590	5,200	266	1,486,940
28/04/2020	5,260	-0.40 ▼	-7.60	5,650	5,400	5,260	124	652,240
27/04/2020	5,650	0.30 ▲	5.31	5,390	5,700	5,030	511	2,887,150
26/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	45	242,550
24/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	45	242,550
23/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	1	5,390
22/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	39	210,210
21/04/2020	5,390	0.20 ▲	3.71	5,150	5,390	5,000	26	140,140
20/04/2020	5,150	0.00 ■■	0.00	5,150	5,190	5,100	428	2,204,200
19/04/2020	5,150	0.30 ▲	5.83	4,840	5,150	4,990	1,016	5,232,400
17/04/2020	5,150	0.30 ▲	5.83	4,840	5,150	4,990	1,016	5,232,400
16/04/2020	4,840	-0.40 ▼	-8.26	5,190	4,840	4,840	56	271,040
15/04/2020	5,190	0.20 ▲	3.85	5,030	5,190	4,800	124	643,560
14/04/2020	5,030	-0.40 ▼	-7.95	5,400	5,040	5,030	1,336	6,720,080
13/04/2020	5,400	0.10 ▲	1.85	5,330	5,400	4,960	310	1,674,000
12/04/2020	5,330	0.20 ▲	3.75	5,180	5,330	4,820	4,452	23,729,160
10/04/2020	5,330	0.20 ▲	3.75	5,180	5,330	4,820	4,452	23,729,160
09/04/2020	5,180	0.30 ▲	5.79	4,860	5,180	4,860	9,389	48,635,020
08/04/2020	4,860	-0.40 ▼	-8.23	5,220	5,330	4,860	3	14,580
07/04/2020	5,220	0.30 ▲	5.75	4,880	5,220	5,220	37	193,140
06/04/2020	4,880	0.30 ▲	6.15	4,570	4,880	4,590	130	634,400
05/04/2020	4,570	0.30 ▲	6.56	4,280	4,570	4,280	271	1,238,470
03/04/2020	4,570	0.30 ▲	6.56	4,280	4,570	4,280	271	1,238,470
02/04/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,010	57	243,960
01/04/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,010	57	243,960
31/03/2020	4,000	-0.30 ▼	-7.50	4,260	4,000	3,980	2	8,000
30/03/2020	4,260	-0.30 ▼	-7.04	4,570	4,270	4,260	3,571	15,212,460
29/03/2020	4,570	-0.10 ▼	-2.19	4,680	4,570	4,380	250	1,142,500
27/03/2020	4,570	-0.10 ▼	-2.19	4,680	4,570	4,380	250	1,142,500
26/03/2020	4,680	0.20 ▲	4.27	4,500	4,680	4,190	3,396	15,893,280
25/03/2020	4,500	-0.20 ▼	-4.44	4,690	5,000	4,390	87	391,500
24/03/2020	4,690	0.20 ▲	4.26	4,500	4,690	4,690	2	9,380
23/03/2020	4,500	-0.30 ▼	-6.67	4,830	5,160	4,500	2,460	11,070,000
22/03/2020	4,830	0.30 ▲	6.21	4,520	4,830	4,830	867	4,187,610
20/03/2020	4,830	0.30 ▲	6.21	4,520	4,830	4,830	867	4,187,610
19/03/2020	4,520	-0.30 ▼	-6.64	4,840	5,090	4,510	222	1,003,440
18/03/2020	4,840	-0.40 ▼	-8.26	5,200	4,910	4,840	15,021	72,701,640
17/03/2020	5,200	-0.30 ▼	-5.77	5,500	5,200	5,130	107	556,400
16/03/2020	5,500	-0.12 ▼	-2.18	5,620	5,500	5,250	10,010	55,055,000
13/03/2020	5,620	-0.01 ▼	-0.18	5,630	5,620	5,240	12,420	69,800,400
12/03/2020	5,630	-0.42 ▼	-7.46	6,050	5,630	5,630	1,570	8,839,100
11/03/2020	6,050	-0.25 ▼	-4.13	6,050	6,050	5,800	1,410	8,530,500
10/03/2020	6,050	0.00 ■■	0.00	6,050	6,050	5,630	197	1,191,850
09/03/2020	6,050	-0.50 ▼	-8.26	6,500	6,060	6,050	777	4,700,850
06/03/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	1	6,500
05/03/2020	6,400	-0.10 ▼	-1.56	6,490	6,400	6,400	7	44,800
04/03/2020	6,490	0.00 ■■	0.00	6,500	6,490	6,490	10	64,900
03/03/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,100	153	994,500
02/03/2020	6,500	0.30 ▲	4.62	6,160	6,500	5,940	18	117,000
28/02/2020	6,160	0.00 ■■	0.00	6,160	6,160	5,850	251	1,546,160
27/02/2020	6,160	0.00 ■■	0.00	6,160	6,170	6,160	115	708,400
24/02/2020	6,160	-0.40 ▼	-6.49	6,600	6,160	6,150	24	147,840
20/02/2020	6,600	0.40 ▲	6.06	6,210	6,600	6,600	6	39,600
19/02/2020	6,210	-0.10 ▼	-1.61	6,300	6,210	6,210	8	49,680
18/02/2020	6,210	-0.10 ▼	-1.61	6,300	6,210	6,210	8	49,680
17/02/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	38	239,400
15/02/2020	6,300	-0.10 ▼	-1.59	6,360	6,360	6,300	40	252,000
14/02/2020	6,300	-0.10 ▼	-1.59	6,360	6,360	6,300	40	252,000
13/02/2020	6,360	-0.40 ▼	-6.29	6,800	6,360	6,360	3	19,080
12/02/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	100	680,000
11/02/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	100	680,000
10/02/2020	6,900	0.30 ▲	4.35	6,590	6,970	6,900	11	75,900
09/02/2020	6,590	0.40 ▲	6.07	6,190	6,590	6,590	1	6,590
07/02/2020	6,590	0.40 ▲	6.07	6,190	6,590	6,590	1	6,590
06/02/2020	6,190	0.10 ▲	1.62	6,050	6,190	6,050	13	80,470
05/02/2020	6,050	0.00 ■■	0.00	6,050	6,050	6,050	192	1,161,600
04/02/2020	6,050	0.00 ■■	0.00	6,050	6,050	6,040	401	2,426,050
03/02/2020	6,050	0.00 ■■	0.00	6,050	6,050	6,050	5	30,250
02/02/2020	6,050	-0.30 ▼	-4.96	6,300	6,300	6,000	900	5,445,000
31/01/2020	6,050	-0.30 ▼	-4.96	6,300	6,300	6,000	900	5,445,000
30/01/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	34	214,200
29/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
28/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
27/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
26/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
24/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
23/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
22/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
21/01/2020	6,000	0.10 ▲	1.67	5,900	6,090	6,000	1,960	11,760,000
20/01/2020	5,900	-0.13 ▼	-2.20	6,030	6,110	5,700	18,330	108,147,000
17/01/2020	6,030	0.35 ▲	5.80	6,030	6,380	6,030	20	120,600
16/01/2020	6,030	0.10 ▲	1.66	5,930	6,100	5,990	11,130	67,113,900
15/01/2020	5,930	0.01 ▲	0.17	5,920	5,930	5,930	10,020	59,418,600
14/01/2020	6,370	0.41 ▲	6.44	5,960	6,370	6,350	860	5,478,200
13/01/2020	5,960	-0.20 ▼	-3.36	6,130	5,960	5,960	1	5,960
10/01/2020	6,130	-0.30 ▼	-4.89	6,460	6,130	6,120	178	1,091,140
09/01/2020	6,460	0.30 ▲	4.64	6,130	6,460	6,130	353	2,280,380
08/01/2020	6,130	-0.10 ▼	-1.63	6,210	6,210	6,130	121	741,730
07/01/2020	6,210	-0.10 ▼	-1.61	6,330	6,500	6,210	113	701,730
06/01/2020	6,330	-0.50 ▼	-7.90	6,790	6,750	6,330	484	3,063,720
03/01/2020	6,790	0.40 ▲	5.89	6,410	6,790	6,400	223	1,514,170
02/01/2020	6,410	0.40 ▲	6.24	6,020	6,410	6,010	353	2,262,730
31/12/2019	6,020	-0.50 ▼	-8.31	6,470	6,470	6,020	2,215	13,334,300
30/12/2019	6,470	-0.50 ▼	-7.73	6,950	6,470	6,470	407	2,633,290
27/12/2019	6,950	0.00 ■■	0.00	6,920	7,100	6,500	3,313	23,025,350
26/12/2019	6,920	-0.30 ▼	-4.34	7,250	7,220	6,910	1,043	7,217,560
25/12/2019	7,250	0.30 ▲	4.14	6,930	7,300	6,730	21	152,250
24/12/2019	6,930	-0.40 ▼	-5.77	7,280	7,270	6,900	205	1,420,650
23/12/2019	7,280	0.00 ■■	0.00	7,290	7,280	7,270	173	1,259,440
20/12/2019	7,290	0.29 ▲	3.98	7,000	7,330	7,290	30	218,700
19/12/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,730	121	847,000
18/12/2019	7,000	-0.40 ▼	-5.71	7,360	7,000	7,000	202	1,414,000
17/12/2019	7,360	0.00 ■■	0.00	7,380	7,500	7,100	552	4,062,720
16/12/2019	7,380	0.00 ■■	0.00	7,390	7,380	7,370	90	664,200
13/12/2019	7,390	0.10 ▲	1.35	7,300	7,490	6,800	887	6,554,930
12/12/2019	7,300	-0.30 ▼	-4.11	7,640	7,600	7,250	416	3,036,800
11/12/2019	7,640	0.40 ▲	5.24	7,240	7,640	7,000	671	5,126,440
10/12/2019	7,240	-0.30 ▼	-4.14	7,490	7,600	7,240	12	86,880
09/12/2019	7,490	0.00 ■■	0.00	7,480	7,490	7,370	558	4,179,420
06/12/2019	7,480	-0.20 ▼	-2.67	7,690	7,690	7,480	405	3,029,400
05/12/2019	7,690	0.00 ■■	0.00	7,690	7,690	7,690	400	3,076,000
04/12/2019	7,690	0.20 ▲	2.60	7,500	0	0	2,180	16,764,200
03/12/2019	7,500	0.00 ■■	0.00	7,500	7,800	7,500	260	1,950,000
02/12/2019	7,500	-0.40 ▼	-5.33	7,890	8,440	7,360	567	4,252,500
29/11/2019	7,890	0.20 ▲	2.53	7,650	7,890	7,160	64	504,960
28/11/2019	7,650	-0.10 ▼	-1.31	7,800	7,800	7,300	243	1,858,950
27/11/2019	7,800	0.40 ▲	5.13	7,450	7,970	7,500	444	3,463,200
26/11/2019	7,450	0.50 ▲	6.71	6,970	7,450	7,190	590	4,395,500
25/11/2019	6,970	-0.50 ▼	-7.17	7,490	6,970	6,970	898	6,259,060
22/11/2019	7,490	-0.30 ▼	-4.01	7,790	7,570	7,260	659	4,935,910
21/11/2019	7,790	0.00 ■■	0.00	7,770	7,990	7,540	471	3,669,090
20/11/2019	7,770	-0.30 ▼	-3.86	8,090	7,990	7,770	707	5,493,390
19/11/2019	8,090	-0.30 ▼	-3.71	8,350	8,100	7,770	1,459	11,803,310
18/11/2019	8,350	-0.10 ▼	-1.20	8,400	8,350	7,860	17	141,950
15/11/2019	8,400	0.30 ▲	3.57	8,070	8,630	8,100	457	3,838,800
14/11/2019	8,070	-0.60 ▼	-7.43	8,640	8,460	8,040	2,024	16,333,680
13/11/2019	8,640	-0.60 ▼	-6.94	9,290	8,760	8,640	1,733	14,973,120
12/11/2019	9,290	-0.70 ▼	-7.53	9,980	9,330	9,290	3,552	32,998,080
11/11/2019	9,980	0.50 ▲	5.01	9,490	10,150	8,830	10,783	107,614,340
08/11/2019	9,490	0.60 ▲	6.32	8,870	9,490	9,490	664	6,301,360
07/11/2019	8,870	0.60 ▲	6.76	8,290	8,870	8,870	729	6,466,230
06/11/2019	8,290	0.50 ▲	6.03	7,750	8,290	8,290	809	6,706,610
05/11/2019	7,750	0.50 ▲	6.45	7,250	7,750	7,750	1,163	9,013,250
04/11/2019	7,250	0.50 ▲	6.90	6,780	7,250	6,540	1,546	11,208,500
01/11/2019	6,780	0.30 ▲	4.42	6,530	6,790	6,610	180	1,220,400
31/10/2019	6,530	0.00 ■■	0.00	6,520	6,530	6,520	135	881,550
30/10/2019	6,520	-0.30 ▼	-4.60	6,790	6,800	6,520	215	1,401,800
29/10/2019	6,790	0.00 ■■	0.00	6,790	6,790	6,520	313	2,125,270
28/10/2019	6,790	0.00 ■■	0.00	6,790	6,790	6,520	251	1,704,290
25/10/2019	6,790	-0.10 ▼	-1.47	6,890	6,790	6,520	461	3,130,190
24/10/2019	6,890	0.10 ▲	1.45	6,810	6,890	6,660	345	2,377,050
23/10/2019	6,810	-0.20 ▼	-2.94	6,990	6,990	6,810	290	1,974,900
22/10/2019	6,990	0.30 ▲	4.29	6,680	6,990	6,320	43	300,570
21/10/2019	6,680	0.20 ▲	2.99	6,450	6,680	6,430	108	721,440
18/10/2019	6,450	-0.50 ▼	-7.75	6,910	6,800	6,430	2,450	15,802,500
17/10/2019	6,910	-0.10 ▼	-1.45	7,000	6,910	6,910	21	145,110
16/10/2019	7,000	0.10 ▲	1.43	6,890	7,200	6,850	171	1,197,000
15/10/2019	6,890	0.10 ▲	1.45	6,770	6,890	6,500	647	4,457,830
14/10/2019	6,770	0.20 ▲	2.95	6,600	6,770	6,600	1,265	8,564,050
11/10/2019	6,600	-0.50 ▼	-7.58	7,080	7,080	6,600	920	6,072,000
10/10/2019	7,080	0.00 ■■	0.00	7,080	7,200	7,080	732	5,182,560
09/10/2019	7,080	0.00 ■■	0.00	7,090	7,080	6,610	69	488,520
08/10/2019	7,090	0.10 ▲	1.41	6,990	7,090	6,990	40	283,600
07/10/2019	6,990	0.00 ■■	0.00	6,980	6,990	6,550	229	1,600,710
04/10/2019	6,980	-0.50 ▼	-7.16	7,500	7,490	6,980	1,092	7,622,160
03/10/2019	7,500	-0.10 ▼	-1.33	7,590	7,500	7,500	92	690,000
02/10/2019	7,590	-0.40 ▼	-5.27	8,000	8,000	7,440	1,104	8,379,360
01/10/2019	8,000	-0.10 ▼	-1.25	8,110	8,100	8,000	318	2,544,000
30/09/2019	8,110	0.00 ■■	0.00	8,110	8,210	8,100	1,028	8,337,080
27/09/2019	8,110	-0.50 ▼	-6.17	8,600	8,270	8,000	806	6,536,660
26/09/2019	8,600	0.20 ▲	2.33	8,410	8,600	8,600	1	8,600
25/09/2019	8,410	-0.60 ▼	-7.13	9,000	9,000	8,410	20	168,200
23/09/2019	9,000	0.20 ▲	2.22	8,850	9,000	8,900	104	936,000
20/09/2019	8,850	0.00 ■■	0.00	8,850	9,150	8,850	433	3,832,050
19/09/2019	8,850	0.00 ■■	0.00	8,850	8,860	8,850	300	2,655,000
18/09/2019	8,850	-0.20 ▼	-2.26	9,000	9,000	8,850	915	8,097,750
17/09/2019	9,000	-0.40 ▼	-4.44	9,370	9,390	9,000	2,059	18,531,000
16/09/2019	9,370	0.60 ▲	6.40	8,760	9,370	8,310	3,763	35,259,310
12/09/2019	8,760	0.60 ▲	6.85	8,200	8,760	8,110	1,001	8,768,760
11/09/2019	8,200	0.00 ■■	0.00	8,200	8,210	8,200	209	1,713,800
10/09/2019	8,200	-0.30 ▼	-3.66	8,450	8,360	8,200	90	738,000
09/09/2019	8,450	-0.60 ▼	-7.10	9,050	8,470	8,450	100	845,000
04/09/2019	9,050	0.30 ▲	3.31	8,790	9,050	8,270	200	1,810,000
03/09/2019	8,790	0.20 ▲	2.28	8,600	8,890	8,370	7	61,530
29/08/2019	8,600	-0.60 ▼	-6.98	9,200	8,600	8,600	112	963,200
28/08/2019	9,200	0.30 ▲	3.26	8,870	9,200	9,200	1	9,200
27/08/2019	8,870	0.60 ▲	6.76	8,300	8,870	8,870	6	53,220
26/08/2019	8,300	-0.40 ▼	-4.82	8,710	8,310	8,300	300	2,490,000
23/08/2019	8,710	-0.40 ▼	-4.59	9,080	9,000	8,710	95	827,450
22/08/2019	9,080	0.50 ▲	5.51	8,610	9,200	9,080	183	1,661,640
21/08/2019	8,610	0.00 ■■	0.00	8,610	8,610	8,610	10	86,100
20/08/2019	8,610	-0.40 ▼	-4.65	9,000	8,610	8,590	60	516,600
19/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	52	468,000
16/08/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	100	900,000
15/08/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,200	51	474,300
14/08/2019	9,200	0.00 ■■	0.00	9,200	9,200	8,730	63	579,600
13/08/2019	9,200	-0.60 ▼	-6.52	9,750	9,270	9,200	160	1,472,000
12/08/2019	9,750	0.00 ■■	0.00	9,770	9,750	9,310	135	1,316,250
09/08/2019	9,770	-0.10 ▼	-1.02	9,820	9,800	9,600	115	1,123,550
08/08/2019	9,820	0.60 ▲	6.11	9,200	9,840	9,500	501	4,919,820
07/08/2019	9,200	-0.20 ▼	-2.17	9,400	9,300	8,900	2,164	19,908,800
06/08/2019	9,400	0.10 ▲	1.06	9,300	9,400	8,700	6,562	61,682,800
05/08/2019	9,300	0.50 ▲	5.38	8,830	9,300	8,700	13,352	124,173,600
02/08/2019	8,830	0.60 ▲	6.80	8,260	8,830	8,200	3,362	29,686,460
01/08/2019	8,260	0.10 ▲	1.21	8,200	8,260	8,010	331	2,734,060
31/07/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	500	4,100,000
29/07/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	600	4,920,000
26/07/2019	8,200	0.00 ■■	0.00	8,150	8,200	8,050	418	3,427,600
25/07/2019	8,150	0.00 ■■	0.00	8,120	8,150	8,000	437	3,561,550
23/07/2019	8,120	-0.30 ▼	-3.69	8,370	8,320	8,110	215	1,745,800
22/07/2019	8,370	0.10 ▲	1.19	8,220	8,370	8,200	201	1,682,370
19/07/2019	8,220	0.00 ■■	0.00	8,210	8,220	8,210	123	1,011,060
18/07/2019	8,210	-0.30 ▼	-3.65	8,490	8,470	8,210	250	2,052,500
17/07/2019	8,490	0.30 ▲	3.53	8,220	8,490	8,490	1	8,490
16/07/2019	8,220	0.00 ■■	0.00	8,200	8,390	8,200	587	4,825,140
15/07/2019	8,200	-0.10 ▼	-1.22	8,320	8,210	8,100	305	2,501,000
12/07/2019	8,320	-0.30 ▼	-3.61	8,600	8,600	8,310	1,371	11,406,720
11/07/2019	8,600	-0.30 ▼	-3.49	8,910	8,810	8,510	256	2,201,600
10/07/2019	8,910	-0.10 ▼	-1.12	8,970	9,500	8,910	2,603	23,192,730
09/07/2019	8,970	0.60 ▲	6.69	8,390	8,970	8,940	2,963	26,578,110
08/07/2019	8,390	0.00 ■■	0.00	8,390	8,390	8,390	1,565	13,130,350
05/07/2019	8,390	0.20 ▲	2.38	8,210	8,390	8,200	171	1,434,690
04/07/2019	8,210	0.00 ■■	0.00	8,220	8,210	8,210	300	2,463,000
03/07/2019	8,220	0.00 ■■	0.00	8,220	8,220	8,220	767	6,304,740
02/07/2019	8,220	-0.20 ▼	-2.43	8,400	8,220	8,220	200	1,644,000
01/07/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,200	241	2,024,400
28/06/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,310	55	462,000
27/06/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1	8,400
26/06/2019	8,400	0.00 ■■	0.00	8,390	8,500	8,300	18,664	156,777,600
25/06/2019	8,390	0.00 ■■	0.00	8,390	8,490	8,390	4,708	39,500,120
24/06/2019	8,390	0.00 ■■	0.00	8,380	8,390	8,380	17,451	146,413,890
21/06/2019	8,380	0.00 ■■	0.00	8,380	8,380	8,100	2,660	22,290,800
20/06/2019	8,380	0.20 ▲	2.39	8,160	8,380	7,890	575	4,818,500
19/06/2019	8,160	-0.40 ▼	-4.90	8,600	8,160	8,160	70	571,200
18/06/2019	8,600	0.30 ▲	3.49	8,290	8,600	8,600	500	4,300,000
17/06/2019	8,290	-0.20 ▼	-2.41	8,470	8,310	8,110	207	1,716,030
16/06/2019	8,470	0.10 ▲	1.18	8,410	8,470	8,410	118	999,460
14/06/2019	8,470	0.10 ▲	1.18	8,410	8,470	8,410	118	999,460
13/06/2019	8,410	0.10 ▲	1.19	8,320	8,490	8,410	9	75,690
11/06/2019	8,320	-0.50 ▼	-6.01	8,870	8,600	8,320	70	582,400
10/06/2019	8,870	0.50 ▲	5.64	8,370	8,880	8,400	168	1,490,160
09/06/2019	8,370	0.00 ■■	0.00	8,360	8,880	8,110	309	2,586,330
07/06/2019	8,370	0.00 ■■	0.00	8,360	8,880	8,110	309	2,586,330
06/06/2019	8,360	-0.40 ▼	-4.78	8,790	8,790	8,350	2,416	20,197,760
05/06/2019	8,790	0.00 ■■	0.00	8,790	8,900	8,700	3,000	26,370,000
04/06/2019	8,790	0.40 ▲	4.55	8,340	8,800	8,790	1,101	9,677,790
03/06/2019	8,340	0.20 ▲	2.40	8,100	8,660	8,100	30,289	252,610,260
02/06/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	149	1,206,900
31/05/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	149	1,206,900
30/05/2019	8,100	0.00 ■■	0.00	8,050	8,500	8,050	130	1,053,000
29/05/2019	8,050	-0.30 ▼	-3.73	8,350	8,850	8,010	670	5,393,500
28/05/2019	8,350	0.30 ▲	3.59	8,050	8,590	7,810	3,896	32,531,600
27/05/2019	8,050	-0.40 ▼	-4.97	8,400	8,050	8,050	1	8,050
26/05/2019	8,400	0.00 ■■	0.00	8,390	8,400	8,200	1,087	9,130,800
24/05/2019	8,400	0.00 ■■	0.00	8,390	8,400	8,200	1,087	9,130,800
23/05/2019	8,390	0.10 ▲	1.19	8,250	8,400	8,000	352	2,953,280
22/05/2019	8,250	0.20 ▲	2.42	8,060	8,600	8,100	1,331	10,980,750
21/05/2019	8,060	-0.10 ▼	-1.24	8,200	8,290	8,000	1,000	8,060,000
20/05/2019	8,200	-0.20 ▼	-2.44	8,430	8,790	8,170	12,100	99,220,000
19/05/2019	8,430	0.00 ■■	0.00	8,410	8,890	8,410	180	1,517,400
17/05/2019	8,430	0.00 ■■	0.00	8,410	8,890	8,410	180	1,517,400
16/05/2019	8,410	-0.30 ▼	-3.57	8,750	9,000	8,310	923	7,762,430
15/05/2019	8,750	0.60 ▲	6.86	8,180	8,750	8,750	1,947	17,036,250
14/05/2019	8,180	0.20 ▲	2.44	8,000	8,560	8,180	2,465	20,163,700
13/05/2019	8,000	-0.10 ▼	-1.25	8,100	8,660	8,000	7,047	56,376,000
12/05/2019	8,100	-0.60 ▼	-7.41	8,690	8,580	8,100	2,033	16,467,300
10/05/2019	8,100	-0.60 ▼	-7.41	8,690	8,580	8,100	2,033	16,467,300
09/05/2019	8,690	0.00 ■■	0.00	8,690	8,700	8,690	452	3,927,880
08/05/2019	8,690	0.20 ▲	2.30	8,500	8,690	8,520	112	973,280
07/05/2019	8,500	-0.40 ▼	-4.71	8,890	8,890	8,440	3,462	29,427,000
06/05/2019	8,890	0.30 ▲	3.37	8,610	8,890	8,530	2,958	26,296,620
05/05/2019	8,610	-0.10 ▼	-1.16	8,700	9,000	8,550	660	5,682,600
03/05/2019	8,610	-0.10 ▼	-1.16	8,700	9,000	8,550	660	5,682,600
02/05/2019	8,700	-0.20 ▼	-2.30	8,880	9,280	8,700	127	1,104,900
01/05/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
30/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
29/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
28/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
26/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
25/04/2019	8,300	0.00 ■■	0.00	8,300	8,400	8,200	2,368	19,654,400
24/04/2019	8,300	-0.30 ▼	-3.61	8,600	8,700	8,300	2,185	18,135,500
23/04/2019	8,600	0.20 ▲	2.33	8,400	8,700	8,500	941	8,092,600
22/04/2019	8,400	-0.50 ▼	-5.95	8,890	8,700	8,400	656	5,510,400
21/04/2019	8,890	0.00 ■■	0.00	8,900	8,900	8,630	730	6,489,700
19/04/2019	8,890	0.00 ■■	0.00	8,900	8,900	8,630	730	6,489,700
18/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,620	584	5,197,600
17/04/2019	8,900	-0.60 ▼	-6.74	9,500	9,700	8,890	6,993	62,237,700
16/04/2019	9,500	0.20 ▲	2.11	9,300	9,900	9,300	1,209	11,485,500
15/04/2019	9,300	0.60 ▲	6.45	8,700	9,300	8,700	2,136	19,864,800
12/04/2019	9,300	0.60 ▲	6.45	8,700	9,300	8,700	2,136	19,864,800
11/04/2019	8,700	0.10 ▲	1.15	8,600	9,200	8,500	7,316	63,649,200
10/04/2019	8,600	-0.40 ▼	-4.65	9,020	9,290	8,540	1,762	15,153,200
09/04/2019	9,020	-0.30 ▼	-3.33	9,310	9,390	9,020	1,937	17,471,740
08/04/2019	9,310	-0.70 ▼	-7.52	10,000	10,300	9,300	7,215	67,171,650
05/04/2019	10,000	0.10 ▲	1.00	9,940	10,500	9,330	2,720	27,200,000
04/04/2019	9,940	-0.70 ▼	-7.04	10,650	11,350	9,940	10,843	107,779,420
03/04/2019	10,650	-0.80 ▼	-7.51	11,450	11,050	10,650	15,207	161,954,550
02/04/2019	11,450	-0.90 ▼	-7.86	12,300	13,150	11,450	19,236	220,252,200
01/04/2019	12,300	0.80 ▲	6.50	11,500	12,300	12,300	11,967	147,194,100
30/03/2019	6,100	0.14 ▲	2.30	5,960	6,100	6,000	53,080	323,788,000
29/03/2019	11,500	0.80 ▲	6.96	10,750	11,500	11,500	17,127	196,960,500
28/03/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,050	3,970	42,677,500
27/03/2019	10,050	0.70 ▲	6.97	9,400	10,050	10,000	5,162	51,878,100
26/03/2019	9,400	0.20 ▲	2.13	9,250	9,890	9,250	34,860	327,684,000
25/03/2019	9,250	0.40 ▲	4.32	8,850	9,450	8,240	15,166	140,285,500
22/03/2019	8,850	-0.30 ▼	-3.39	9,100	9,710	8,850	27,751	245,596,350
21/03/2019	9,100	-0.20 ▼	-2.20	9,340	9,350	8,760	11,508	104,722,800
20/03/2019	9,340	0.60 ▲	6.42	8,730	9,340	9,280	32,877	307,071,180
19/03/2019	8,730	0.20 ▲	2.29	8,500	9,090	8,730	25,818	225,391,140
18/03/2019	8,500	0.20 ▲	2.35	8,290	8,870	8,500	7,230	61,455,000
15/03/2019	8,290	0.10 ▲	1.21	8,200	8,770	8,290	18,634	154,475,860
14/03/2019	8,200	-0.30 ▼	-3.66	8,500	8,450	8,060	3,307	27,117,400
13/03/2019	8,500	0.50 ▲	5.88	8,020	8,500	8,500	100	850,000
12/03/2019	8,020	-0.50 ▼	-6.23	8,500	8,980	8,000	10,203	81,828,060
11/03/2019	8,500	-0.40 ▼	-4.71	8,870	9,000	8,480	1,360	11,560,000
08/03/2019	8,870	-0.10 ▼	-1.13	8,940	8,870	8,320	9,375	83,156,250
07/03/2019	8,940	-0.20 ▼	-2.24	9,130	9,130	8,600	6,854	61,274,760
06/03/2019	9,130	0.50 ▲	5.48	8,600	9,180	8,040	717	6,546,210
05/03/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,000	22	189,200
04/03/2019	8,600	0.30 ▲	3.49	8,340	8,600	7,900	889	7,645,400
01/03/2019	8,340	0.50 ▲	6.00	7,800	8,340	8,310	10,024	83,600,160
28/02/2019	7,800	-0.40 ▼	-5.13	8,190	8,500	7,800	636	4,960,800
27/02/2019	8,190	-0.60 ▼	-7.33	8,800	8,800	8,190	643	5,266,170
26/02/2019	8,800	0.40 ▲	4.55	8,360	8,800	7,910	212	1,865,600
25/02/2019	8,360	0.50 ▲	5.98	7,820	8,360	7,700	39,174	327,494,640
22/02/2019	7,820	0.50 ▲	6.39	7,310	7,820	7,790	3,468	27,119,760
21/02/2019	7,310	0.20 ▲	2.74	7,110	7,600	7,250	5,543	40,519,330
20/02/2019	7,110	0.00 ■■	0.00	7,100	7,580	7,100	760	5,403,600
19/02/2019	7,100	-0.40 ▼	-5.63	7,500	8,000	7,060	12,723	90,333,300
18/02/2019	7,500	-0.30 ▼	-4.00	7,810	7,990	7,500	1,039	7,792,500
15/02/2019	7,810	0.00 ■■	0.00	7,790	7,890	7,490	400	3,124,000
14/02/2019	7,790	0.00 ■■	0.00	7,800	7,790	7,790	2	15,580
13/02/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,490	6,750	52,650,000
12/02/2019	7,500	0.00 ■■	0.00	7,540	7,990	7,500	1,986	14,895,000
11/02/2019	7,540	-0.50 ▼	-6.63	8,000	7,950	7,470	6,025	45,428,500
01/02/2019	8,000	0.50 ▲	6.25	7,500	8,000	7,260	1,172	9,376,000
31/01/2019	7,500	-0.20 ▼	-2.67	7,650	8,000	7,250	9,964	74,730,000
30/01/2019	7,650	-0.50 ▼	-6.54	8,200	7,700	7,650	1,450	11,092,500
29/01/2019	8,200	0.20 ▲	2.44	8,000	8,290	7,500	1,671	13,702,200
28/01/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,440	1,766	14,128,000
25/01/2019	8,000	0.50 ▲	6.25	7,510	8,000	7,050	430	3,440,000
24/01/2019	7,510	-0.60 ▼	-7.99	8,070	8,600	7,510	2,456,000	18,444,560,000
23/01/2019	8,070	0.50 ▲	6.20	7,550	8,070	8,050	10,368,000	83,669,760,000
22/01/2019	7,550	0.50 ▲	6.62	7,060	7,550	7,400	16,480,000	124,424,000,000
21/01/2019	7,060	0.50 ▲	7.08	6,600	7,060	6,990	11,710	82,672,600
19/01/2019	6,600	0.10 ▲	1.52	6,510	6,960	6,600	5,133,000	33,877,800,000
18/01/2019	6,600	0.09 ▲	1.36	6,510	6,960	6,600	51,330	338,778,000
17/01/2019	6,510	-0.39 ▼	-5.99	6,900	7,170	6,500	51,350	334,288,500
16/01/2019	6,900	0.40 ▲	5.80	6,500	6,900	6,360	1,280	8,832,000
15/01/2019	6,500	-0.20 ▼	-3.08	6,700	7,130	6,400	34,920	226,980,000
14/01/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,350	4,330	29,011,000
11/01/2019	6,600	0.38 ▲	5.76	6,600	6,990	6,600	6,020	39,732,000
10/01/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	850	5,610,000
09/01/2019	6,600	-0.28 ▼	-4.24	6,880	6,880	6,600	6,300	41,580,000
08/01/2019	6,880	0.18 ▲	2.62	6,700	6,880	6,410	20,230	139,182,400
07/01/2019	6,700	0.03 ▲	0.45	6,670	7,050	6,310	69,220	463,774,000
04/01/2019	6,670	-0.02 ▼	-0.30	6,690	6,670	6,300	12,130	80,907,100
03/01/2019	6,690	-0.01 ▼	-0.15	6,700	6,750	6,690	20	133,800
02/01/2019	6,700	-0.34 ▼	-5.07	6,700	7,000	6,350	540	3,618,000
30/12/2018	6,700	0.43 ▲	6.42	6,270	6,700	6,650	82,840	555,028,000
28/12/2018	6,700	0.43 ▲	6.42	6,270	6,700	6,650	82,840	555,028,000
27/12/2018	6,270	-0.23 ▼	-3.67	6,500	6,890	6,270	6,940	43,513,800
26/12/2018	6,500	0.27 ▲	4.15	6,230	6,650	6,300	9,980	64,870,000
25/12/2018	6,230	-0.09 ▼	-1.44	6,320	6,500	6,200	28,950	180,358,500
24/12/2018	6,320	-0.35 ▼	-5.54	6,670	7,120	6,320	10,950	69,204,000
23/12/2018	6,670	0.43 ▲	6.45	6,240	6,670	6,200	80,680	538,135,600
21/12/2018	6,670	0.43 ▲	6.45	6,240	6,670	6,200	80,680	538,135,600
20/12/2018	6,240	-0.06 ▼	-0.96	6,300	6,700	6,100	19,390	120,993,600
19/12/2018	6,300	-0.20 ▼	-3.17	6,500	6,700	6,210	17,970	113,211,000
18/12/2018	6,500	-0.23 ▼	-3.54	6,730	6,990	6,300	41,120	267,280,000
17/12/2018	6,730	-0.37 ▼	-5.50	7,100	7,590	6,700	46,270	311,397,100
14/12/2018	7,100	-0.48 ▼	-6.76	7,580	8,110	7,100	1,171,040	8,314,384,000
13/12/2018	7,580	0.49 ▲	6.46	7,090	7,580	7,150	302,370	2,291,964,600
12/12/2018	7,090	0.19 ▲	2.68	6,900	7,380	6,600	320,690	2,273,692,100
11/12/2018	6,900	0.33 ▲	4.78	6,570	7,020	6,900	143,780	992,082,000
10/12/2018	6,570	0.07 ▲	1.07	6,500	6,950	6,520	406,060	2,667,814,200
07/12/2018	6,500	0.08 ▲	1.23	6,420	6,860	6,420	179,370	1,165,905,000
06/12/2018	6,420	0.42 ▲	6.54	6,000	6,420	6,420	12,850	82,497,000
05/12/2018	6,000	0.42 ▲	7.00	6,000	6,420	5,900	38,410	230,460,000
04/12/2018	6,000	0.42 ▲	7.00	6,000	6,420	5,900	89,250	535,500,000
03/12/2018	6,000	-0.10 ▼	-1.67	6,100	6,500	6,000	16,300	97,800,000
30/11/2018	6,100	0.14 ▲	2.30	5,960	6,100	6,000	53,080	323,788,000
29/11/2018	5,960	0.06 ▲	1.01	5,900	5,960	5,900	990	5,900,400
28/11/2018	5,900	-0.40 ▼	-6.78	6,300	6,150	5,900	42,600	251,340,000
27/11/2018	6,300	-0.40 ▼	-6.35	6,700	6,600	6,250	105,200	662,760,000
26/11/2018	6,700	-0.40 ▼	-5.97	7,100	6,900	6,650	3,520	23,584,000
25/11/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,000	10,000	71,000,000
23/11/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,000	10,000	71,000,000
22/11/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	6,900	2,210	15,470,000
21/11/2018	7,100	0.10 ▲	1.41	7,000	7,100	6,950	44,280	314,388,000
20/11/2018	7,000	-0.30 ▼	-4.29	7,000	7,000	6,690	20,970	146,790,000
19/11/2018	7,000	0.01 ▲	0.14	6,990	7,000	6,990	29,260	204,820,000
16/11/2018	6,990	0.04 ▲	0.57	6,950	6,990	6,990	20	139,800
15/11/2018	6,950	-0.45 ▼	-6.47	6,950	6,950	6,500	7,620	52,959,000
14/11/2018	6,950	0.05 ▲	0.72	6,900	6,950	6,950	110	764,500
13/11/2018	6,900	0.10 ▲	1.45	6,800	7,000	6,700	140,330	968,277,000
12/11/2018	6,800	0.30 ▲	4.41	6,500	6,800	6,800	10	68,000
11/11/2018	6,500	-0.40 ▼	-6.15	6,900	6,600	6,450	11,170	72,605,000
09/11/2018	6,500	-0.40 ▼	-6.15	6,900	6,600	6,450	11,170	72,605,000
08/11/2018	6,900	0.38 ▲	5.51	6,520	6,900	6,360	20	138,000
07/11/2018	6,520	-0.08 ▼	-1.23	6,600	7,050	6,510	15,160	98,843,200
06/11/2018	6,600	-0.30 ▼	-4.55	6,900	7,200	6,600	122,010	805,266,000
05/11/2018	6,900	0.30 ▲	4.35	6,600	7,050	6,230	26,910	185,679,000
02/11/2018	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	51,390	339,174,000
01/11/2018	7,000	0.01 ▲	0.14	6,990	7,000	7,000	10	70,000
31/10/2018	6,990	-0.09 ▼	-1.29	6,990	6,990	6,520	19,120	133,648,800
30/10/2018	6,990	0.41 ▲	5.87	6,580	7,000	6,990	130	908,700
29/10/2018	6,580	-0.47 ▼	-7.14	7,050	7,050	6,580	42,220	277,807,600
26/10/2018	7,050	0.40 ▲	5.67	6,650	7,050	6,250	510	3,595,500
25/10/2018	6,650	0.05 ▲	0.75	6,600	7,060	6,600	491,150	3,266,147,500
24/10/2018	6,600	-0.05 ▼	-0.76	6,650	6,600	6,500	20,020	132,132,000
23/10/2018	6,650	-0.01 ▼	-0.15	6,660	6,650	6,650	330	2,194,500
22/10/2018	6,660	-0.02 ▼	-0.30	6,680	6,660	6,280	40	266,400
19/10/2018	6,680	0.02 ▲	0.30	6,660	6,680	6,660	1,240	8,283,200
18/10/2018	6,660	0.01 ▲	0.15	6,650	6,660	6,660	1,110	7,392,600
17/10/2018	6,650	-0.07 ▼	-1.05	6,720	6,650	6,350	520	3,458,000
16/10/2018	6,720	0.03 ▲	0.45	6,690	6,790	6,500	420	2,822,400
15/10/2018	6,690	0.09 ▲	1.35	6,600	6,740	6,260	2,100	14,049,000
12/10/2018	6,600	0.10 ▲	1.52	6,600	6,800	6,180	87,150	575,190,000
11/10/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,020	22,050	145,530,000
10/10/2018	6,170	-0.33 ▼	-5.35	6,500	6,500	6,170	42,360	261,361,200
09/10/2018	6,500	0.40 ▲	6.15	6,100	6,500	6,110	10,320	67,080,000
08/10/2018	6,100	-0.39 ▼	-6.39	6,490	6,600	6,100	34,170	208,437,000
05/10/2018	6,490	0.28 ▲	4.31	6,210	6,490	6,220	990	6,425,100
04/10/2018	6,210	0.29 ▲	4.67	6,210	6,500	6,210	17,670	109,730,700
03/10/2018	6,210	-0.09 ▼	-1.45	6,300	6,520	6,210	31,860	197,850,600
02/10/2018	6,300	0.20 ▲	3.17	6,100	6,300	5,900	41,940	264,222,000
01/10/2018	6,100	0.10 ▲	1.64	6,000	6,100	5,600	21,100	128,710,000
29/09/2018	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	54,200	325,200,000
28/09/2018	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	54,200	325,200,000
27/09/2018	6,300	-0.18 ▼	-2.86	6,300	6,370	6,110	1,440	9,072,000
26/09/2018	6,300	0.30 ▲	4.76	6,000	6,370	5,850	49,400	311,220,000
25/09/2018	6,000	-0.26 ▼	-4.33	6,260	6,370	6,000	11,140	66,840,000
24/09/2018	6,260	-0.10 ▼	-1.60	6,360	6,680	6,200	10,010	62,662,600
23/09/2018	6,360	0.04 ▲	0.63	6,360	6,650	6,350	23,410	148,887,600
21/09/2018	6,360	0.04 ▲	0.63	6,360	6,650	6,350	23,410	148,887,600
20/09/2018	6,360	0.02 ▲	0.31	6,340	6,400	6,300	81,650	519,294,000
19/09/2018	6,340	-0.01 ▼	-0.16	6,350	6,700	6,340	13,250	84,005,000
18/09/2018	6,350	-0.40 ▼	-6.30	6,750	6,750	6,300	55,530	352,615,500
17/09/2018	6,750	0.30 ▲	4.44	6,450	6,750	6,350	570	3,847,500
14/09/2018	6,450	-0.15 ▼	-2.33	6,600	6,980	6,450	30,470	196,531,500
13/09/2018	6,600	0.05 ▲	0.76	6,550	7,000	6,320	197,430	1,303,038,000
12/09/2018	6,550	-0.15 ▼	-2.29	6,700	7,160	6,510	542,680	3,554,554,000
11/09/2018	6,700	0.07 ▲	1.04	6,630	6,700	6,400	11,970	80,199,000
10/09/2018	6,630	0.43 ▲	6.49	6,200	6,630	5,960	12,400	82,212,000
07/09/2018	6,200	-0.35 ▼	-5.65	6,550	7,000	6,200	431,790	2,677,098,000
06/09/2018	6,550	0.35 ▲	5.34	6,200	6,630	6,550	5,790	37,924,500
05/09/2018	6,200	-0.35 ▼	-5.65	6,550	7,000	6,200	1,952,920	12,108,104,000
04/09/2018	6,550	0.32 ▲	4.89	6,230	6,660	5,870	214,980	1,408,119,000
31/08/2018	6,230	0.40 ▲	6.42	5,830	6,230	6,200	214,710	1,337,643,300
30/08/2018	5,830	0.38 ▲	6.52	5,450	5,830	5,810	21,750	126,802,500
29/08/2018	5,450	-0.25 ▼	-4.59	5,700	6,090	5,450	132,620	722,779,000
28/08/2018	5,700	-0.29 ▼	-5.09	5,990	6,200	5,700	30,990	176,643,000
27/08/2018	5,990	0.39 ▲	6.51	5,600	5,990	5,500	182,800	1,094,972,000
24/08/2018	5,600	-0.10 ▼	-1.79	5,600	5,690	5,500	15,690	87,864,000
23/08/2018	5,600	0.30 ▲	5.36	5,300	5,660	5,300	33,030	184,968,000
22/08/2018	5,300	0.25 ▲	4.72	5,300	5,550	5,300	990	5,247,000
21/08/2018	5,300	-0.10 ▼	-1.89	5,400	5,300	5,100	21,030	111,459,000
20/08/2018	5,400	-0.05 ▼	-0.93	5,450	5,400	5,100	1,700	9,180,000
18/08/2018	5,450	0.02 ▲	0.37	5,430	5,520	5,450	1,500	8,175,000
17/08/2018	5,450	0.02 ▲	0.37	5,430	5,520	5,450	1,500	8,175,000
16/08/2018	5,430	0.07 ▲	1.29	5,430	5,500	5,410	56,040	304,297,200
15/08/2018	5,430	0.23 ▲	4.24	5,200	5,440	5,100	51,180	277,907,400
14/08/2018	5,200	0.15 ▲	2.88	5,050	5,200	5,100	130	676,000
13/08/2018	5,050	-0.14 ▼	-2.77	5,190	5,050	5,000	6,100	30,805,000
10/08/2018	5,190	0.00 ■■	0.00	5,190	5,190	5,190	10	51,900
09/08/2018	5,190	-0.09 ▼	-1.73	5,190	5,200	5,000	2,100	10,899,000
08/08/2018	5,190	-0.01 ▼	-0.19	5,200	5,200	4,900	75,630	392,519,700
07/08/2018	5,200	0.01 ▲	0.19	5,190	5,280	5,190	2,760	14,352,000
06/08/2018	5,190	0.03 ▲	0.58	5,160	5,200	4,950	36,110	187,410,900
03/08/2018	5,160	0.03 ▲	0.58	5,130	5,160	4,950	17,140	88,442,400
02/08/2018	5,130	0.08 ▲	1.56	5,050	5,150	5,000	1,210	6,207,300
01/08/2018	5,050	-0.10 ▼	-1.98	5,150	5,440	4,910	22,530	113,776,500
31/07/2018	5,150	0.20 ▲	3.88	4,950	5,150	4,900	21,510	110,776,500
30/07/2018	4,950	-0.25 ▼	-5.05	5,200	5,300	4,900	11,080	54,846,000
29/07/2018	5,200	0.31 ▲	5.96	4,890	5,200	4,650	11,650	60,580,000
27/07/2018	5,200	0.31 ▲	5.96	4,890	5,200	4,650	11,650	60,580,000
26/07/2018	4,890	0.28 ▲	5.73	4,610	4,930	4,790	4,400	21,516,000
25/07/2018	4,610	-0.34 ▼	-7.38	4,950	5,050	4,610	24,800	114,328,000
24/07/2018	4,950	-0.05 ▼	-1.01	5,000	5,280	4,900	12,320	60,984,000
23/07/2018	5,000	-0.30 ▼	-6.00	5,300	5,590	4,990	9,430	47,150,000
22/07/2018	5,300	0.20 ▲	3.77	5,100	5,300	4,910	57,580	305,174,000
20/07/2018	5,300	0.20 ▲	3.77	5,100	5,300	4,910	57,580	305,174,000
19/07/2018	5,100	-0.30 ▼	-5.88	5,400	5,400	5,030	110,690	564,519,000
18/07/2018	5,400	-0.20 ▼	-3.70	5,600	5,890	5,300	12,660	68,364,000
17/07/2018	5,600	-0.39 ▼	-6.96	5,990	6,000	5,600	14,020	78,512,000
16/07/2018	5,990	0.38 ▲	6.34	5,610	6,000	5,260	96,270	576,657,300
15/07/2018	5,610	-0.31 ▼	-5.53	5,920	6,330	5,520	79,400	445,434,000
13/07/2018	5,610	-0.31 ▼	-5.53	5,920	6,330	5,520	79,400	445,434,000
12/07/2018	5,920	0.35 ▲	5.91	5,570	5,950	5,210	250	1,480,000
11/07/2018	5,570	-0.41 ▼	-7.36	5,980	6,100	5,570	22,590	125,826,300
10/07/2018	5,980	-0.44 ▼	-7.36	6,420	6,860	5,980	514,190	3,074,856,200
09/07/2018	6,420	0.42 ▲	6.54	6,000	6,420	6,100	381,600	2,449,872,000
08/07/2018	6,000	0.19 ▲	3.17	5,810	6,000	5,800	72,870	437,220,000
06/07/2018	6,000	0.19 ▲	3.17	5,810	6,000	5,800	72,870	437,220,000
05/07/2018	5,810	0.38 ▲	6.54	5,430	5,810	5,800	432,420	2,512,360,200
04/07/2018	5,430	0.35 ▲	6.45	5,080	5,430	5,220	293,030	1,591,152,900
03/07/2018	5,080	0.33 ▲	6.50	4,750	5,080	5,000	287,650	1,461,262,000
02/07/2018	4,750	-0.30 ▼	-6.32	5,050	5,150	4,750	64,210	304,997,500
01/07/2018	5,050	0.11 ▲	2.18	4,940	0	0	110,040	555,702,000
29/06/2018	5,050	0.11 ▲	2.18	4,940	5,220	4,900	110,040	555,702,000
28/06/2018	4,940	0.24 ▲	4.86	4,700	5,000	4,550	15,090	74,544,600
27/06/2018	4,700	0.30 ▲	6.38	4,400	4,700	4,400	248,360	1,167,292,000
26/06/2018	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	85,640	376,816,000
25/06/2018	4,500	0.08 ▲	1.78	4,420	4,500	4,400	109,690	493,605,000
22/06/2018	4,420	-0.12 ▼	-2.71	4,420	4,440	4,300	48,820	215,784,400
21/06/2018	4,420	-0.01 ▼	-0.23	4,430	4,440	4,160	38,030	168,092,600
20/06/2018	4,430	0.04 ▲	0.90	4,390	4,430	4,140	12,160	53,868,800
19/06/2018	4,390	-0.17 ▼	-3.87	4,560	4,390	4,250	16,960	74,454,400
18/06/2018	4,560	0.17 ▲	3.73	4,390	4,570	4,260	6,420	29,275,200
17/06/2018	4,390	-0.11 ▼	-2.51	4,500	4,500	4,300	7,470	32,793,300
15/06/2018	4,390	-0.11 ▼	-2.51	4,500	4,500	4,300	7,470	32,793,300
14/06/2018	4,500	-0.03 ▼	-0.67	4,530	4,530	4,300	11,000	49,500,000
13/06/2018	4,530	-0.03 ▼	-0.66	4,560	4,550	4,300	24,270	109,943,100
12/06/2018	4,560	-0.02 ▼	-0.44	4,580	4,580	4,280	18,090	82,490,400
11/06/2018	4,580	-0.01 ▼	-0.22	4,590	4,580	4,360	2,620	11,999,600
10/06/2018	4,590	0.23 ▲	5.01	4,360	4,660	4,360	10,430	47,873,700
08/06/2018	4,590	0.23 ▲	5.01	4,360	4,660	4,360	10,430	47,873,700
07/06/2018	4,360	-0.17 ▼	-3.90	4,530	4,550	4,360	11,780	51,360,800
06/06/2018	4,530	-0.26 ▼	-5.74	4,530	4,630	4,220	49,600	224,688,000
05/06/2018	4,530	0.29 ▲	6.40	4,240	4,530	4,230	40,440	183,193,200
04/06/2018	4,240	-0.01 ▼	-0.24	4,250	4,490	4,240	4,540	19,249,600
01/06/2018	4,250	-0.05 ▼	-1.18	4,250	4,300	4,200	102,560	435,880,000
31/05/2018	4,250	0.04 ▲	0.94	4,250	4,360	4,240	38,930	165,452,500
30/05/2018	4,250	-0.05 ▼	-1.18	4,300	4,400	4,250	4,490	19,082,500
29/05/2018	4,300	0.01 ▲	0.23	4,290	4,330	4,260	33,240	142,932,000
28/05/2018	4,290	-0.31 ▼	-7.23	4,600	4,400	4,280	72,230	309,866,700
25/05/2018	4,600	-0.20 ▼	-4.35	4,600	4,750	4,400	21,390	98,394,000
24/05/2018	4,600	0.11 ▲	2.39	4,490	4,600	4,300	14,210	65,366,000
23/05/2018	4,490	0.02 ▲	0.45	4,470	4,500	4,250	15,860	71,211,400
22/05/2018	4,470	-0.03 ▼	-0.67	4,500	4,490	4,300	30,100	134,547,000
21/05/2018	4,500	-0.02 ▼	-0.44	4,500	4,500	4,480	17,670	79,515,000
18/05/2018	4,500	-0.05 ▼	-1.11	4,550	4,500	4,350	45,830	206,235,000
17/05/2018	4,550	-0.13 ▼	-2.86	4,550	4,630	4,400	3,620	16,471,000
16/05/2018	4,550	-0.09 ▼	-1.98	4,640	4,700	4,430	10,450	47,547,500
15/05/2018	4,640	0.09 ▲	1.94	4,550	4,780	4,260	38,450	178,408,000
14/05/2018	4,550	0.10 ▲	2.20	4,450	4,740	4,500	40,730	185,321,500
11/05/2018	4,450	0.15 ▲	3.37	4,300	4,450	4,300	6,950	30,927,500
10/05/2018	4,300	0.05 ▲	1.16	4,300	4,500	4,300	13,630	58,609,000
09/05/2018	4,300	-0.20 ▼	-4.65	4,500	4,590	4,300	23,370	100,491,000
08/05/2018	4,500	0.20 ▲	4.44	4,300	4,540	4,300	4,790	21,555,000
07/05/2018	4,300	0.03 ▲	0.70	4,270	4,560	4,160	18,560	79,808,000
04/05/2018	4,270	0.16 ▲	3.75	4,110	4,280	4,250	9,300	39,711,000
03/05/2018	4,110	0.04 ▲	0.97	4,070	4,350	4,070	9,050	37,195,500
02/05/2018	4,070	-0.16 ▼	-3.93	4,230	4,510	3,940	20,660	84,086,200
30/04/2018	4,230	-0.31 ▼	-7.33	4,540	4,500	4,230	130,730	552,987,900
27/04/2018	4,230	-0.31 ▼	-7.33	4,540	4,500	4,230	130,730	552,987,900
26/04/2018	4,540	0.20 ▲	4.41	4,340	4,640	4,050	13,650	61,971,000
25/04/2018	4,340	-0.32 ▼	-7.37	4,660	4,900	4,340	30,360	131,762,400
24/04/2018	4,340	-0.32 ▼	-7.37	4,660	4,900	4,340	30,360	131,762,400
23/04/2018	4,660	-0.33 ▼	-7.08	4,990	4,910	4,660	40,260	187,611,600
20/04/2018	4,990	0.13 ▲	2.61	4,860	5,100	4,700	4,240	21,157,600
19/04/2018	4,860	0.15 ▲	3.09	4,710	4,960	4,390	31,050	150,903,000
18/04/2018	4,710	-0.19 ▼	-4.03	4,900	4,890	4,560	50,630	238,467,300
13/04/2018	5,100	0.10 ▲	1.96	5,000	5,250	4,990	41,590	212,109,000
12/04/2018	5,000	0.27 ▲	5.40	5,000	5,290	5,000	35,870	179,350,000
11/04/2018	5,000	0.22 ▲	4.40	4,780	5,110	4,820	59,830	299,150,000
10/04/2018	4,780	-0.34 ▼	-7.11	5,120	5,470	4,780	205,040	980,091,200
09/04/2018	5,120	0.33 ▲	6.45	4,790	5,120	4,790	128,780	659,353,600
06/04/2018	4,790	0.31 ▲	6.47	4,480	4,790	4,480	82,640	395,845,600
05/04/2018	4,480	-0.24 ▼	-5.36	4,720	5,000	4,400	190,650	854,112,000
04/04/2018	4,720	-0.35 ▼	-7.42	5,070	5,070	4,720	137,410	648,575,200
03/04/2018	5,070	-0.38 ▼	-7.50	5,450	5,100	5,070	259,580	1,316,070,600
02/04/2018	5,450	0.34 ▲	6.24	5,110	5,460	5,110	163,080	888,786,000
30/03/2018	5,110	-0.20 ▼	-3.91	5,310	5,300	4,940	233,450	1,192,929,500
29/03/2018	5,310	-0.39 ▼	-7.34	5,700	5,600	5,310	1,084,170	5,756,942,700
28/03/2018	5,700	-0.42 ▼	-7.37	6,120	6,300	5,700	355,110	2,024,127,000
27/03/2018	6,120	-0.46 ▼	-7.52	6,580	6,500	6,120	484,030	2,962,263,600
26/03/2018	6,580	-0.49 ▼	-7.45	7,070	7,400	6,580	255,500	1,681,190,000
25/03/2018	7,070	0.46 ▲	6.51	6,610	7,070	6,610	2,274,620	16,081,563,400
23/03/2018	7,070	0.46 ▲	6.51	6,610	7,070	6,610	2,274,620	16,081,563,400
22/03/2018	6,610	0.43 ▲	6.51	6,180	6,610	6,400	813,870	5,379,680,700
21/03/2018	6,180	0.40 ▲	6.47	5,780	6,180	5,780	996,900	6,160,842,000
20/03/2018	5,780	0.37 ▲	6.40	5,410	5,780	5,750	1,972,790	11,402,726,200
19/03/2018	5,410	0.35 ▲	6.47	5,060	5,410	5,350	531,800	2,877,038,000
17/03/2018	5,060	0.33 ▲	6.52	4,730	5,060	4,730	541,660	2,740,799,600
16/03/2018	5,060	0.33 ▲	6.52	4,730	5,060	4,730	541,660	2,740,799,600
15/03/2018	4,730	0.07 ▲	1.48	4,660	4,980	4,660	1,640,660	7,760,321,800
14/03/2018	4,660	0.30 ▲	6.44	4,360	4,660	4,600	333,870	1,555,834,200
13/03/2018	4,360	0.28 ▲	6.42	4,080	4,360	4,020	122,050	532,138,000
12/03/2018	4,080	-0.45 ▼	-11.03	4,530	4,830	4,300	273,010	1,113,880,800
11/03/2018	4,350	-0.18 ▼	-4.14	4,530	4,830	4,300	282,400	1,228,440,000
09/03/2018	4,350	-0.18 ▼	-4.14	4,530	4,830	4,300	282,400	1,228,440,000
08/03/2018	4,530	-0.19 ▼	-4.19	4,720	4,900	4,500	188,170	852,410,100
07/03/2018	4,720	-0.13 ▼	-2.75	4,850	5,170	4,710	390,810	1,844,623,200
06/03/2018	4,850	-0.18 ▼	-3.71	5,030	5,100	4,750	627,390	3,042,841,500
05/03/2018	5,030	0.32 ▲	6.36	4,710	5,030	5,030	1,259,750	6,336,542,500
02/03/2018	4,710	0.30 ▲	6.37	4,410	4,710	4,650	1,098,410	5,173,511,100
01/03/2018	4,410	0.28 ▲	6.35	4,130	4,410	4,130	685,300	3,022,173,000
28/02/2018	4,130	-0.23 ▼	-5.57	4,360	4,660	4,130	956,370	3,949,808,100
27/02/2018	4,360	0.28 ▲	6.42	4,080	4,360	4,300	565,240	2,464,446,400
26/02/2018	4,080	0.26 ▲	6.37	3,820	4,080	3,860	458,230	1,869,578,400
25/02/2018	3,820	0.02 ▲	0.52	3,800	4,060	3,820	200,960	767,667,200
23/02/2018	3,820	0.02 ▲	0.52	3,800	4,060	3,820	200,960	767,667,200
22/02/2018	3,800	-0.20 ▼	-5.26	4,000	4,280	3,800	2,089,640	7,940,632,000
21/02/2018	4,000	0.26 ▲	6.50	3,740	4,000	3,740	734,550	2,938,200,000
13/02/2018	3,740	0.24 ▲	6.42	3,500	3,740	3,400	56,200	210,188,000
12/02/2018	3,500	0.11 ▲	3.14	3,390	3,500	3,220	52,020	182,070,000
09/02/2018	3,390	0.22 ▲	6.49	3,170	3,390	3,020	132,310	448,530,900
08/02/2018	3,170	0.14 ▲	4.42	3,030	3,170	2,980	83,050	263,268,500
07/02/2018	3,030	-0.28 ▼	-9.24	3,310	3,290	3,000	112,020	339,420,600
06/02/2018	3,080	-0.23 ▼	-7.47	3,310	0	0	1,549,890	4,773,661,200
05/02/2018	3,310	-0.24 ▼	-7.25	3,550	3,560	3,310	442,210	1,463,715,100
04/02/2018	3,550	-0.26 ▼	-7.32	3,810	3,970	3,550	935,880	3,322,374,000
02/02/2018	3,550	-0.26 ▼	-7.32	3,810	3,970	3,550	935,880	3,322,374,000
01/02/2018	3,810	-0.05 ▼	-1.31	3,860	4,090	3,800	1,110,510	4,231,043,100
31/01/2018	3,860	-0.17 ▼	-4.40	4,030	4,300	3,850	5,348,250	20,644,245,000
30/01/2018	4,030	-0.07 ▼	-1.74	4,100	4,250	4,030	109,080	439,592,400
29/01/2018	4,100	-0.30 ▼	-7.32	4,400	4,610	4,100	277,580	1,138,078,000
28/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,790	4,400	1,259,320	5,541,008,000
26/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,790	4,400	1,259,320	5,541,008,000
25/01/2018	4,500	0.20 ▲	4.44	4,300	4,600	4,320	2,004,780	9,021,510,000
24/01/2018	2,850	-1.21 ▼	-42.46	4,060	4,340	4,120	123,960	353,286,000
22/01/2018	4,300	0.24 ▲	5.58	4,060	4,340	4,120	745,100	3,203,930,000
19/01/2018	4,060	-0.10 ▼	-2.46	4,160	4,270	4,060	373,370	1,515,882,200
18/01/2018	4,160	0.11 ▲	2.64	4,050	4,200	4,010	246,100	1,023,776,000
17/01/2018	4,050	0.11 ▲	2.72	3,940	4,150	3,940	213,860	866,133,000
16/01/2018	3,940	-0.26 ▼	-6.60	4,200	4,200	3,940	710,550	2,799,567,000
15/01/2018	4,200	-0.11 ▼	-2.62	4,310	4,400	4,110	526,240	2,210,208,000
12/01/2018	4,310	0.01 ▲	0.23	4,300	4,600	4,000	1,963,900	8,464,409,000
11/01/2018	4,300	0.27 ▲	6.28	4,030	4,310	4,000	1,500,220	6,450,946,000
10/01/2018	4,030	0.17 ▲	4.22	4,030	4,310	4,030	3,416,130	13,767,003,900
09/01/2018	4,030	0.26 ▲	6.45	3,770	4,030	4,000	1,184,700	4,774,341,000
08/01/2018	3,770	0.24 ▲	6.37	3,530	3,770	3,750	626,910	2,363,450,700
05/01/2018	3,520	0.23 ▲	6.53	3,300	3,530	3,530	536,280	1,887,705,600
04/01/2018	3,300	0.23 ▲	6.97	3,300	3,530	3,210	2,034,320	6,713,256,000
03/01/2018	3,300	-0.13 ▼	-3.94	3,430	3,430	3,230	330,310	1,090,023,000
02/01/2018	3,430	0.03 ▲	0.87	3,400	3,450	3,350	122,130	418,905,900
29/12/2017	3,400	-0.05 ▼	-1.47	3,450	3,500	3,260	211,790	720,086,000
28/12/2017	3,450	0.06 ▲	1.74	3,390	3,510	3,400	120,250	414,862,500
27/12/2017	3,390	0.05 ▲	1.47	3,340	3,550	3,340	176,940	599,826,600
26/12/2017	3,340	-0.01 ▼	-0.30	3,350	3,580	3,340	491,060	1,640,140,400
25/12/2017	3,350	-0.07 ▼	-2.09	3,420	3,600	3,300	584,020	1,956,467,000
22/12/2017	3,420	-0.20 ▼	-5.85	3,620	3,870	3,420	1,600,160	5,472,547,200
21/12/2017	3,620	-0.01 ▼	-0.28	3,630	3,700	3,500	353,510	1,279,706,200
20/12/2017	3,630	0.23 ▲	6.34	3,400	3,630	3,300	1,045,620	3,795,600,600
19/12/2017	3,430	0.18 ▲	5.25	3,250	3,470	3,300	318,730	1,093,243,900
18/12/2017	3,210	0.17 ▲	5.30	3,040	3,250	3,200	203,600	653,556,000
16/12/2017	3,040	0.19 ▲	6.25	2,850	3,040	3,040	199,140	605,385,600
15/12/2017	3,040	0.19 ▲	6.25	2,850	3,040	3,040	144,930	440,587,200
14/12/2017	2,850	0.18 ▲	6.32	2,670	2,850	2,670	87,240	248,634,000
13/12/2017	2,670	0.00 ■■	0.00	2,670	2,670	2,670	5,220	13,937,400
12/12/2017	2,650	-0.04 ▼	-1.51	2,690	2,680	2,650	1,390	3,683,500
11/12/2017	2,770	-0.03 ▼	-1.08	2,800	2,770	2,730	1,050	2,908,500
08/12/2017	2,800	-0.02 ▼	-0.71	2,820	2,800	2,750	13,120	36,736,000
07/12/2017	2,820	-0.01 ▼	-0.35	2,820	2,850	2,760	31,390	88,519,800
05/12/2017	2,850	0.03 ▲	1.06	2,890	2,890	2,750	153,050	436,192,500
04/12/2017	2,820	-0.07 ▼	-2.42	2,840	2,960	2,820	194,610	548,800,200
01/12/2017	2,890	0.02 ▲	0.70	2,840	2,920	2,830	23,920	69,128,800
30/11/2017	2,870	0.01 ▲	0.35	2,850	2,900	2,830	26,940	77,317,800
29/11/2017	2,860	-0.04 ▼	-1.38	2,900	2,920	2,850	77,380	221,306,800
28/11/2017	2,900	-0.06 ▼	-2.03	3,000	3,000	2,860	38,220	110,838,000
27/11/2017	2,960	0.11 ▲	3.86	2,810	2,990	2,810	112,110	331,845,600
24/11/2017	2,850	0.00 ■■	0.00	2,820	2,900	2,740	123,960	353,286,000
23/11/2017	2,850	-0.03 ▼	-1.04	2,880	2,940	2,850	58,240	165,984,000
22/11/2017	2,880	0.00 ■■	0.00	2,900	2,970	2,870	72,030	207,446,400
21/11/2017	2,880	-0.04 ▼	-1.37	2,950	3,060	2,880	54,140	155,923,200
20/11/2017	2,920	0.08 ▲	2.82	2,900	2,990	2,870	30,480	89,001,600
17/11/2017	2,840	0.00 ■■	0.00	2,850	2,940	2,830	102,420	290,872,800
16/11/2017	2,840	-0.04 ▼	-1.39	2,950	2,950	2,790	120,620	342,560,800
15/11/2017	2,880	-0.08 ▼	-2.70	2,900	2,960	2,870	81,840	235,699,200
14/11/2017	2,960	-0.04 ▼	-1.33	2,990	3,000	2,900	55,610	164,605,600
13/11/2017	3,000	-0.04 ▼	-1.32	3,050	3,050	3,000	68,630	205,890,000
10/11/2017	3,040	0.19 ▲	6.67	2,850	3,040	2,850	247,320	751,852,800
09/11/2017	2,850	0.00 ■■	0.00	2,850	2,910	2,850	101,210	288,448,500
08/11/2017	2,850	0.05 ▲	1.79	2,900	2,900	2,790	86,140	245,499,000
07/11/2017	2,800	-0.10 ▼	-3.45	2,960	2,960	2,780	31,990	89,572,000
06/11/2017	2,900	0.10 ▲	3.57	2,680	2,920	2,680	32,000	92,800,000
03/11/2017	2,800	0.01 ▲	0.36	2,790	2,800	2,650	125,150	350,420,000
02/11/2017	2,790	-0.20 ▼	-6.69	2,810	2,890	2,790	198,350	553,396,500
01/11/2017	2,990	-0.01 ▼	-0.33	2,850	3,100	2,840	42,830	128,061,700
31/10/2017	3,000	-0.01 ▼	-0.33	3,050	3,090	2,800	156,070	468,210,000
30/10/2017	3,010	0.19 ▲	6.74	2,820	3,010	2,820	147,670	444,486,700
27/10/2017	2,820	-0.17 ▼	-5.69	2,920	2,950	2,790	334,730	943,938,600
26/10/2017	2,990	-0.04 ▼	-1.32	3,000	3,010	2,900	26,770	80,042,300
25/10/2017	3,030	0.00 ■■	0.00	3,020	3,040	2,960	140,210	424,836,300
24/10/2017	3,030	0.03 ▲	1.00	3,000	3,030	3,000	264,840	802,465,200
23/10/2017	3,000	-0.08 ▼	-2.60	3,080	3,110	3,000	169,630	508,890,000
20/10/2017	3,080	0.02 ▲	0.65	3,100	3,110	3,050	80,840	248,987,200
19/10/2017	3,060	-0.06 ▼	-1.92	3,070	3,120	3,020	39,640	121,298,400
18/10/2017	3,120	-0.06 ▼	-1.89	3,120	3,130	3,050	175,230	546,717,600
17/10/2017	3,180	0.10 ▲	3.25	3,020	3,190	3,020	190,910	607,093,800
16/10/2017	3,080	-0.02 ▼	-0.65	3,190	3,190	3,080	73,140	225,271,200
13/10/2017	3,100	-0.05 ▼	-1.59	3,250	3,250	3,010	43,940	136,214,000
12/10/2017	3,150	0.11 ▲	3.62	3,020	3,180	2,980	267,050	841,207,500
11/10/2017	3,040	-0.09 ▼	-2.88	3,130	3,160	3,000	338,380	1,028,675,200
10/10/2017	3,130	-0.07 ▼	-2.19	3,200	3,220	3,130	40,070	125,419,100
09/10/2017	3,200	-0.03 ▼	-0.93	3,300	3,300	3,200	62,460	199,872,000
06/10/2017	3,230	-0.02 ▼	-0.62	3,200	3,310	3,200	126,660	409,111,800
05/10/2017	3,250	-0.10 ▼	-2.99	3,350	3,350	3,250	89,530	290,972,500
04/10/2017	3,350	0.20 ▲	6.35	3,200	3,350	3,200	161,830	542,130,500
03/10/2017	3,150	-0.19 ▼	-5.69	3,340	3,340	3,110	344,650	1,085,647,500
02/10/2017	3,340	-0.06 ▼	-1.76	3,430	3,430	3,340	108,240	361,521,600
29/09/2017	3,400	0.00 ■■	0.00	3,360	3,410	3,360	33,450	113,730,000
28/09/2017	3,400	0.00 ■■	0.00	3,400	3,410	3,350	236,800	805,120,000
27/09/2017	3,400	0.00 ■■	0.00	3,450	3,450	3,350	125,660	427,244,000
26/09/2017	3,400	-0.07 ▼	-2.02	3,400	3,480	3,370	195,720	665,448,000
25/09/2017	3,470	-0.05 ▼	-1.42	3,550	3,550	3,410	88,110	305,741,700
22/09/2017	3,520	-0.02 ▼	-0.56	3,540	3,560	3,470	95,340	335,596,800
21/09/2017	3,540	0.14 ▲	4.12	3,450	3,600	3,360	124,770	441,685,800
20/09/2017	3,400	-0.06 ▼	-1.73	3,480	3,480	3,360	490,550	1,667,870,000
19/09/2017	3,460	-0.05 ▼	-1.42	3,510	3,520	3,430	325,240	1,125,330,400
18/09/2017	3,510	-0.13 ▼	-3.57	3,590	3,640	3,480	281,930	989,574,300
15/09/2017	3,640	-0.05 ▼	-1.36	3,690	3,710	3,460	162,000	589,680,000
14/09/2017	3,690	0.09 ▲	2.50	3,570	3,700	3,520	117,720	434,386,800
13/09/2017	3,600	-0.20 ▼	-5.26	3,700	3,800	3,590	270,770	974,772,000
12/09/2017	3,800	0.07 ▲	1.88	3,760	3,980	3,600	543,800	2,066,440,000
11/09/2017	3,730	0.24 ▲	6.88	3,490	3,730	3,470	852,140	3,178,482,200
08/09/2017	3,490	0.09 ▲	2.65	3,450	3,500	3,410	142,310	496,661,900
07/09/2017	3,400	0.05 ▲	1.49	3,350	3,460	3,350	411,230	1,398,182,000
06/09/2017	3,350	-0.06 ▼	-1.76	3,450	3,450	3,350	175,100	586,585,000
05/09/2017	3,410	0.04 ▲	1.19	3,370	3,410	3,300	303,390	1,034,559,900
01/09/2017	3,370	-0.01 ▼	-0.30	3,390	3,390	3,290	118,450	399,176,500
31/08/2017	3,380	-0.02 ▼	-0.59	3,400	3,400	3,320	293,100	990,678,000
30/08/2017	3,400	0.07 ▲	2.10	3,400	3,400	3,270	365,920	1,244,128,000
29/08/2017	3,330	0.04 ▲	1.22	3,290	3,420	3,240	235,870	785,447,100
28/08/2017	3,290	-0.04 ▼	-1.20	3,350	3,350	3,270	396,160	1,303,366,400
25/08/2017	3,330	-0.05 ▼	-1.48	3,350	3,370	3,270	339,380	1,130,135,400
24/08/2017	3,380	-0.05 ▼	-1.46	3,400	3,460	3,320	293,370	991,590,600
23/08/2017	3,430	-0.04 ▼	-1.15	3,490	3,490	3,300	236,060	809,685,800
22/08/2017	3,470	0.06 ▲	1.76	3,410	3,560	3,410	406,680	1,411,179,600
21/08/2017	3,410	-0.06 ▼	-1.73	3,470	3,470	3,360	185,150	631,361,500
18/08/2017	3,470	-0.05 ▼	-1.42	3,560	3,560	3,300	92,620	321,391,400
17/08/2017	3,520	0.08 ▲	2.33	3,210	3,670	3,210	770,030	2,710,505,600
16/08/2017	3,440	-0.25 ▼	-6.78	3,690	3,690	3,440	509,320	1,752,060,800
15/08/2017	3,690	-0.10 ▼	-2.64	3,780	3,800	3,660	340,830	1,257,662,700
14/08/2017	3,790	0.03 ▲	0.80	3,760	3,860	3,720	188,820	715,627,800
11/08/2017	3,760	0.02 ▲	0.53	3,740	3,890	3,700	296,900	1,116,344,000
10/08/2017	3,740	-0.11 ▼	-2.86	3,670	3,900	3,670	508,960	1,903,510,400
09/08/2017	3,850	-0.20 ▼	-4.94	4,200	4,300	3,780	717,450	2,762,182,500
08/08/2017	4,050	0.26 ▲	6.86	3,800	4,050	3,800	978,380	3,962,439,000
07/08/2017	3,790	0.24 ▲	6.76	3,610	3,790	3,470	1,180,020	4,472,275,800
04/08/2017	3,550	0.05 ▲	1.43	3,500	3,630	3,500	701,700	2,491,035,000
03/08/2017	3,500	-0.07 ▼	-1.96	3,330	3,800	3,330	2,737,040	9,579,640,000
02/08/2017	3,570	-0.26 ▼	-6.79	3,570	3,570	3,570	357,720	1,277,060,400
01/08/2017	3,830	-0.28 ▼	-6.81	3,830	3,830	3,830	583,310	2,234,077,300
31/07/2017	4,110	-0.28 ▼	-6.38	4,320	4,370	4,090	1,062,680	4,367,614,800
28/07/2017	4,390	-0.09 ▼	-2.01	4,530	4,530	4,320	605,380	2,657,618,200
27/07/2017	4,480	-0.10 ▼	-2.18	4,580	4,590	4,480	445,570	1,996,153,600
26/07/2017	4,580	0.06 ▲	1.33	4,520	4,590	4,400	735,430	3,368,269,400
25/07/2017	4,520	0.06 ▲	1.35	4,550	4,580	4,500	1,026,450	4,639,554,000
24/07/2017	4,460	0.12 ▲	2.76	4,340	4,630	4,330	1,310,890	5,846,569,400
21/07/2017	4,340	-0.11 ▼	-2.47	4,430	4,700	4,200	552,680	2,398,631,200
20/07/2017	4,450	-0.22 ▼	-4.71	4,660	4,690	4,400	424,170	1,887,556,500
19/07/2017	4,670	0.29 ▲	6.62	4,480	4,680	4,480	1,727,050	8,065,323,500
18/07/2017	4,380	0.28 ▲	6.83	4,100	4,380	4,060	1,417,330	6,207,905,400
17/07/2017	4,100	0.00 ■■	0.00	4,100	4,170	4,070	375,900	1,541,190,000
14/07/2017	4,100	-0.08 ▼	-1.91	4,100	4,170	4,070	483,200	1,981,120,000
13/07/2017	4,180	-0.02 ▼	-0.48	4,220	4,230	4,110	377,460	1,577,782,800
12/07/2017	4,200	0.00 ■■	0.00	4,050	4,250	4,050	353,400	1,484,280,000
11/07/2017	4,200	0.25 ▲	6.33	3,950	4,220	3,950	1,085,800	4,560,360,000
10/07/2017	3,950	-0.25 ▼	-5.95	4,200	4,290	3,950	695,540	2,747,383,000
07/07/2017	4,200	-0.18 ▼	-4.11	4,400	4,400	4,200	812,300	3,411,660,000
06/07/2017	4,380	0.00 ■■	0.00	4,390	4,480	4,320	608,720	2,666,193,600
05/07/2017	4,380	0.23 ▲	5.54	4,220	4,400	4,150	1,719,080	7,529,570,400
04/07/2017	4,150	0.04 ▲	0.97	4,200	4,230	4,010	746,610	3,098,431,500
03/07/2017	4,110	0.12 ▲	3.01	4,000	4,230	3,900	885,520	3,639,487,200
30/06/2017	3,990	-0.03 ▼	-0.75	3,980	4,030	3,960	411,350	1,641,286,500
29/06/2017	4,020	0.03 ▲	0.75	3,990	4,150	3,960	826,450	3,322,329,000
28/06/2017	3,990	0.04 ▲	1.01	3,910	4,040	3,910	864,430	3,449,075,700
27/06/2017	3,950	-0.29 ▼	-6.84	4,200	4,350	3,950	979,850	3,870,407,500
26/06/2017	4,240	0.26 ▲	6.53	3,980	4,250	3,970	1,048,220	4,444,452,800
23/06/2017	3,980	-0.21 ▼	-5.01	3,970	4,200	3,900	1,734,150	6,901,917,000
22/06/2017	4,190	-0.31 ▼	-6.89	4,500	4,600	4,190	1,341,110	5,619,250,900
21/06/2017	4,500	0.28 ▲	6.64	4,220	4,510	4,160	1,433,170	6,449,265,000
20/06/2017	4,220	0.27 ▲	6.84	3,970	4,220	3,970	1,591,340	6,715,454,800
19/06/2017	3,950	0.21 ▲	5.61	4,000	4,000	3,880	1,534,670	6,061,946,500
16/06/2017	3,740	0.11 ▲	3.03	3,550	3,790	3,470	840,990	3,145,302,600
15/06/2017	3,630	0.01 ▲	0.28	3,430	3,850	3,430	711,940	2,584,342,200
14/06/2017	3,620	0.22 ▲	6.47	3,600	3,630	3,550	2,088,940	7,561,962,800
13/06/2017	3,400	0.22 ▲	6.92	3,170	3,400	2,960	2,032,130	6,909,242,000
12/06/2017	3,180	-0.21 ▼	-6.19	3,200	3,350	3,180	966,450	3,073,311,000
09/06/2017	3,390	-0.24 ▼	-6.61	3,500	3,580	3,380	1,963,650	6,656,773,500
08/06/2017	3,630	-0.07 ▼	-1.89	3,610	3,850	3,610	444,050	1,611,901,500
07/06/2017	3,700	-0.18 ▼	-4.64	3,650	3,760	3,610	2,410,800	8,919,960,000
06/06/2017	3,880	0.17 ▲	4.58	3,960	3,960	3,460	2,207,140	8,563,703,200
05/06/2017	3,710	0.24 ▲	6.92	3,710	3,710	3,710	209,030	775,501,300
02/06/2017	3,470	-0.26 ▼	-6.97	3,470	3,980	3,470	5,108,730	17,727,293,100
01/06/2017	3,730	-0.28 ▼	-6.98	3,730	3,730	3,730	29,490	109,997,700
31/05/2017	4,010	-0.30 ▼	-6.96	4,010	4,010	4,010	86,840	348,228,400
30/05/2017	4,310	-0.32 ▼	-6.91	4,310	4,310	4,310	274,120	1,181,457,200
29/05/2017	4,630	-0.34 ▼	-6.84	5,310	5,310	4,630	4,540,530	21,022,653,900
26/05/2017	4,970	0.32 ▲	6.88	4,970	4,970	4,970	77,230	383,833,100
25/05/2017	4,650	0.30 ▲	6.90	4,650	4,650	4,650	52,930	246,124,500
24/05/2017	4,350	0.28 ▲	6.88	4,350	4,350	4,350	199,270	866,824,500
23/05/2017	4,070	0.26 ▲	6.82	4,070	4,070	4,070	274,730	1,118,151,100
22/05/2017	3,810	0.24 ▲	6.72	3,810	3,810	3,810	198,810	757,466,100
19/05/2017	3,570	0.23 ▲	6.89	3,570	3,570	3,570	164,280	586,479,600
18/05/2017	3,340	0.21 ▲	6.71	3,340	3,340	3,340	269,090	898,760,600
17/05/2017	3,130	0.20 ▲	6.83	2,990	3,130	2,950	2,020,820	6,325,166,600
16/05/2017	2,930	0.19 ▲	6.93	2,930	2,930	2,720	3,979,290	11,659,319,700
15/05/2017	2,740	0.17 ▲	6.61	2,740	2,740	2,740	114,170	312,825,800
09/05/2017	2,370	0.15 ▲	6.76	2,370	2,370	2,360	532,720	1,262,546,400
08/05/2017	2,220	0.14 ▲	6.73	2,180	2,220	2,150	589,970	1,309,733,400
05/05/2017	2,080	-0.04 ▼	-1.89	2,120	2,150	2,080	160,300	333,424,000
04/05/2017	2,120	0.06 ▲	2.91	2,100	2,180	2,100	395,560	838,587,200
03/05/2017	2,060	0.13 ▲	6.74	1,970	2,060	1,970	481,860	992,631,600
28/04/2017	1,930	0.01 ▲	0.52	1,910	1,980	1,910	77,700	149,961,000
27/04/2017	1,920	0.00 ■■	0.00	1,920	1,930	1,910	137,660	264,307,200
26/04/2017	1,920	0.01 ▲	0.52	1,940	1,960	1,900	110,510	212,179,200
25/04/2017	1,910	0.00 ■■	0.00	1,940	1,960	1,910	32,720	62,495,200
24/04/2017	1,910	-0.03 ▼	-1.55	1,950	1,990	1,890	58,540	111,811,400
21/04/2017	1,940	0.00 ■■	0.00	1,950	1,950	1,930	9,880	19,167,200
20/04/2017	1,940	0.01 ▲	0.52	1,910	1,940	1,910	81,500	158,110,000
19/04/2017	1,930	-0.01 ▼	-0.52	1,900	1,930	1,900	176,110	339,892,300
18/04/2017	1,940	0.00 ■■	0.00	1,910	1,940	1,880	399,160	774,370,400
17/04/2017	1,940	-0.05 ▼	-2.51	1,980	1,990	1,920	225,210	436,907,400
14/04/2017	1,990	0.00 ■■	0.00	1,950	1,990	1,930	116,860	232,551,400
13/04/2017	1,990	-0.04 ▼	-1.97	2,010	2,030	1,960	42,120	83,818,800
12/04/2017	2,030	-0.02 ▼	-0.98	2,000	2,050	1,950	88,550	179,756,500
11/04/2017	2,050	0.00 ■■	0.00	2,020	2,070	2,000	40,580	83,189,000
10/04/2017	2,050	0.02 ▲	0.99	2,020	2,050	2,000	89,410	183,290,500
07/04/2017	2,030	0.00 ■■	0.00	2,030	2,050	2,000	49,000	99,470,000
05/04/2017	2,030	0.00 ■■	0.00	2,080	2,080	2,000	71,400	144,942,000
04/04/2017	2,030	0.01 ▲	0.50	2,020	2,100	2,020	59,470	120,724,100
03/04/2017	2,020	-0.10 ▼	-4.72	2,100	2,150	2,010	132,810	268,276,200
31/03/2017	2,120	0.01 ▲	0.47	2,150	2,150	2,080	131,710	279,225,200
30/03/2017	2,110	0.04 ▲