Lịch sử giao dịch PLP - 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 Sản xuất và Công nghệ Nhựa Pha Lê
Pha Le Plastics Manufacturing and Technology Joint Stock Company
Mã CK: PLP 4.60 ■■ 0 (0%) (cập nhật 08:45 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất - Nhựa - Cao su
Website: http://phaleminerals.com.vn/vi/

PLP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/05/2024	4,600	-0.02 ▼	-0.43	4,620	4,780	4,450	590	2,714,000
26/04/2024	4,620	0.07 ▲	1.52	4,550	4,650	4,500	3,220	14,876,400
25/04/2024	4,550	0.00 ■■	0.00	4,550	4,650	4,450	2,440	11,102,000
24/04/2024	4,550	0.05 ▲	1.10	4,500	4,650	4,500	3,890	17,699,500
23/04/2024	4,500	-0.02 ▼	-0.44	4,520	4,690	4,500	800	3,600,000
22/04/2024	4,520	0.07 ▲	1.55	4,450	4,600	4,500	1,680	7,593,600
19/04/2024	4,450	0.03 ▲	0.67	4,420	4,590	4,250	4,120	18,334,000
17/04/2024	4,420	-0.03 ▼	-0.68	4,450	4,600	4,200	2,490	11,005,800
16/04/2024	4,450	-0.20 ▼	-4.49	4,650	4,620	4,430	5,950	26,477,500
15/04/2024	4,650	-0.15 ▼	-3.23	4,800	4,820	4,650	3,660	17,019,000
12/04/2024	4,800	-0.11 ▼	-2.29	4,910	4,990	4,760	3,310	15,888,000
11/04/2024	4,910	0.00 ■■	0.00	4,910	4,910	4,810	7,190	35,302,900
10/04/2024	4,910	-0.03 ▼	-0.61	4,940	4,990	4,900	2,480	12,176,800
09/04/2024	4,940	0.02 ▲	0.40	4,920	4,980	4,860	3,560	17,586,400
08/04/2024	4,920	-0.13 ▼	-2.64	5,050	5,090	4,910	5,720	28,142,400
05/04/2024	5,060	0.00 ■■	0.00	5,060	5,080	5,000	3,420	17,305,200
04/04/2024	5,060	-0.07 ▼	-1.38	5,130	5,130	5,010	3,430	17,355,800
03/04/2024	5,130	-0.01 ▼	-0.19	5,140	5,180	5,060	6,410	32,883,300
02/04/2024	5,140	0.01 ▲	0.19	5,130	5,140	5,020	7,790	40,040,600
01/04/2024	5,130	0.08 ▲	1.56	5,050	5,200	5,100	10,950	56,173,500
29/03/2024	5,050	-0.09 ▼	-1.78	5,140	5,150	4,930	3,590	18,129,500
28/03/2024	5,140	0.00 ■■	0.00	5,140	5,150	5,100	4,660	23,952,400
27/03/2024	5,140	0.01 ▲	0.19	5,130	5,180	5,090	1,980	10,177,200
26/03/2024	5,130	0.05 ▲	0.97	5,080	5,150	5,050	5,950	30,523,500
25/03/2024	5,080	-0.03 ▼	-0.59	5,110	5,150	5,060	7,510	38,150,800
22/03/2024	5,110	0.06 ▲	1.17	5,050	5,170	5,050	7,990	40,828,900
21/03/2024	5,050	0.00 ■■	0.00	5,050	5,150	5,050	11,440	57,772,000
20/03/2024	5,050	0.11 ▲	2.18	4,940	5,190	4,950	11,700	59,085,000
19/03/2024	4,940	-0.06 ▼	-1.21	5,000	5,080	4,900	7,690	37,988,600
18/03/2024	5,000	-0.13 ▼	-2.60	5,130	5,140	5,000	12,640	63,200,000
15/03/2024	5,130	0.00 ■■	0.00	5,130	5,180	5,110	11,060	56,737,800
14/03/2024	5,130	0.00 ■■	0.00	5,130	5,180	5,120	8,710	44,682,300
13/03/2024	5,130	0.01 ▲	0.19	5,120	5,160	5,120	15,030	77,103,900
12/03/2024	5,120	-0.15 ▼	-2.93	5,270	5,290	5,120	9,900	50,688,000
11/03/2024	5,270	-0.05 ▼	-0.95	5,320	5,330	5,200	7,310	38,523,700
08/03/2024	5,320	-0.01 ▼	-0.19	5,330	5,330	5,160	14,590	77,618,800
07/03/2024	5,330	0.51 ▲	9.57	4,820	5,340	5,210	9,590	51,114,700
06/03/2024	5,300	0.00 ■■	0.00	5,300	5,400	5,250	5,280	27,984,000
05/03/2024	5,300	0.07 ▲	1.32	5,230	5,300	5,150	28,370	150,361,000
04/03/2024	5,230	0.00 ■■	0.00	5,230	5,280	5,160	13,010	68,042,300
01/03/2024	5,230	0.04 ▲	0.76	5,190	5,250	5,150	17,610	92,100,300
29/02/2024	5,190	0.01 ▲	0.19	5,180	5,260	5,120	31,660	164,315,400
28/02/2024	5,180	0.03 ▲	0.58	5,150	5,230	5,180	23,870	123,646,600
27/02/2024	5,150	0.05 ▲	0.97	5,100	5,220	5,100	19,150	98,622,500
26/02/2024	5,100	0.13 ▲	2.55	4,970	5,150	4,970	24,860	126,786,000
23/02/2024	4,970	0.00 ■■	0.00	4,970	5,040	4,920	24,400	121,268,000
22/02/2024	4,970	0.10 ▲	2.01	4,870	5,000	4,860	13,320	66,200,400
21/02/2024	4,870	0.04 ▲	0.82	4,830	4,870	4,800	26,840	130,710,800
20/02/2024	4,830	0.00 ■■	0.00	4,830	4,890	4,790	23,480	113,408,400
19/02/2024	4,830	0.06 ▲	1.24	4,770	4,870	4,760	24,580	118,721,400
16/02/2024	4,770	0.03 ▲	0.63	4,740	4,890	4,660	16,500	78,705,000
15/02/2024	4,740	0.00 ■■	0.00	4,740	5,000	4,630	6,020	28,534,800
07/02/2024	4,740	-0.08 ▼	-1.69	4,820	4,900	4,590	12,310	58,349,400
06/02/2024	4,820	0.04 ▲	0.83	4,780	4,850	4,720	14,680	70,757,600
05/02/2024	4,780	-0.02 ▼	-0.42	4,800	4,900	4,700	7,110	33,985,800
02/02/2024	4,800	0.26 ▲	5.42	4,540	4,800	4,540	25,300	121,440,000
01/02/2024	4,540	-0.06 ▼	-1.32	4,600	4,650	4,470	14,920	67,736,800
31/01/2024	4,600	-0.09 ▼	-1.96	4,690	4,750	4,540	12,770	58,742,000
30/01/2024	4,690	0.10 ▲	2.13	4,590	4,730	4,600	22,130	103,789,700
29/01/2024	4,590	0.06 ▲	1.31	4,530	4,620	4,530	7,920	36,352,800
19/01/2024	4,320	0.10 ▲	2.31	4,220	4,400	4,300	14,830	64,065,600
18/01/2024	4,220	-0.07 ▼	-1.66	4,290	4,320	4,220	3,510	14,812,200
17/01/2024	4,290	0.09 ▲	2.10	4,200	4,300	4,190	12,000	51,480,000
16/01/2024	4,200	0.03 ▲	0.71	4,170	4,240	4,160	2,630	11,046,000
15/01/2024	4,170	0.01 ▲	0.24	4,160	4,400	4,170	1,210	5,045,700
12/01/2024	4,160	-0.06 ▼	-1.44	4,220	4,230	4,150	10,310	42,889,600
11/01/2024	4,220	0.05 ▲	1.18	4,170	4,260	4,150	13,210	55,746,200
10/01/2024	4,170	-0.03 ▼	-0.72	4,200	4,260	4,150	5,450	22,726,500
09/01/2024	4,200	-0.06 ▼	-1.43	4,260	4,260	4,140	12,010	50,442,000
08/01/2024	4,260	0.00 ■■	0.00	4,260	4,360	4,170	30,850	131,421,000
05/01/2024	4,260	0.01 ▲	0.23	4,250	4,280	4,220	2,340	9,968,400
04/01/2024	4,250	0.00 ■■	0.00	4,250	4,290	4,220	9,150	38,887,500
03/01/2024	4,250	0.06 ▲	1.41	4,190	4,280	4,190	3,700	15,725,000
02/01/2024	4,190	-0.03 ▼	-0.72	4,220	4,330	4,180	6,350	26,606,500
29/12/2023	4,220	-0.02 ▼	-0.47	4,240	4,340	4,200	10,470	44,183,400
28/12/2023	4,240	0.06 ▲	1.42	4,180	4,250	4,090	7,590	32,181,600
27/12/2023	4,180	0.00 ■■	0.00	4,180	4,200	4,170	2,920	12,205,600
26/12/2023	4,180	0.00 ■■	0.00	4,180	4,200	4,180	1,600	6,688,000
25/12/2023	4,180	0.00 ■■	0.00	4,180	4,250	4,120	5,690	23,784,200
22/12/2023	4,180	-0.02 ▼	-0.48	4,200	4,220	4,170	4,850	20,273,000
21/12/2023	4,200	0.03 ▲	0.71	4,170	4,250	4,150	4,660	19,572,000
20/12/2023	4,170	0.00 ■■	0.00	4,170	4,290	4,150	1,970	8,214,900
19/12/2023	4,170	0.00 ■■	0.00	4,170	4,290	4,120	2,690	11,217,300
18/12/2023	4,170	-0.10 ▼	-2.40	4,270	4,300	4,170	7,920	33,026,400
15/12/2023	4,270	0.06 ▲	1.41	4,210	4,390	4,210	7,700	32,879,000
14/12/2023	4,210	-0.12 ▼	-2.85	4,330	4,350	4,210	6,650	27,996,500
13/12/2023	4,210	-0.12 ▼	-2.85	4,330	0	0	14,250	59,992,500
12/12/2023	4,330	0.18 ▲	4.16	4,150	4,400	4,160	20,850	90,280,500
11/12/2023	4,150	0.00 ■■	0.00	4,150	4,180	4,080	2,440	10,126,000
08/12/2023	4,150	0.00 ■■	0.00	4,150	4,170	4,050	7,770	32,245,500
07/12/2023	4,150	-0.01 ▼	-0.24	4,160	4,190	4,070	5,420	22,493,000
06/12/2023	4,160	0.03 ▲	0.72	4,130	4,170	4,060	9,730	40,476,800
05/12/2023	4,130	0.02 ▲	0.48	4,110	4,180	4,050	7,610	31,429,300
04/12/2023	4,110	0.07 ▲	1.70	4,040	4,130	4,050	5,190	21,330,900
02/12/2023	4,040	-0.02 ▼	-0.50	4,060	4,120	3,950	4,640	18,745,600
01/12/2023	4,040	-0.02 ▼	-0.50	4,060	4,120	3,950	4,640	18,745,600
30/11/2023	4,080	0.02 ▲	0.49	4,060	4,120	3,950	12,960	52,876,800
29/11/2023	4,060	0.02 ▲	0.49	4,040	4,080	4,000	5,340	21,680,400
28/11/2023	4,040	0.03 ▲	0.74	4,010	4,070	3,940	4,240	17,129,600
27/11/2023	4,010	-0.02 ▼	-0.50	4,030	4,050	3,920	6,190	24,821,900
24/11/2023	4,030	-0.05 ▼	-1.24	4,080	4,080	4,010	3,890	15,676,700
23/11/2023	4,080	-0.04 ▼	-0.98	4,120	4,120	4,070	12,990	52,999,200
22/11/2023	4,120	0.00 ■■	0.00	4,120	4,130	4,060	7,930	32,671,600
21/11/2023	4,120	0.04 ▲	0.97	4,080	4,130	4,030	7,000	28,840,000
20/11/2023	4,080	-0.03 ▼	-0.74	4,110	4,100	4,000	4,360	17,788,800
17/11/2023	4,110	-0.03 ▼	-0.73	4,140	4,150	4,050	9,790	40,236,900
16/11/2023	4,140	0.04 ▲	0.97	4,100	4,140	4,070	2,410	9,977,400
15/11/2023	4,100	0.00 ■■	0.00	4,100	4,180	4,100	3,980	16,318,000
14/11/2023	4,100	0.00 ■■	0.00	4,100	4,150	4,040	5,680	23,288,000
13/11/2023	4,100	-0.02 ▼	-0.49	4,120	4,120	4,060	4,410	18,081,000
10/11/2023	4,120	0.00 ■■	0.00	4,120	4,160	4,070	4,320	17,798,400
09/11/2023	4,120	0.00 ■■	0.00	4,120	4,160	4,040	20,470	84,336,400
08/11/2023	4,120	0.08 ▲	1.94	4,040	4,120	3,910	6,320	26,038,400
07/11/2023	4,040	-0.05 ▼	-1.24	4,090	4,170	3,810	19,300	77,972,000
06/11/2023	4,090	0.01 ▲	0.24	4,080	4,190	3,940	3,810	15,582,900
03/11/2023	4,080	0.15 ▲	3.68	3,930	4,090	3,920	9,530	38,882,400
02/11/2023	3,930	0.18 ▲	4.58	3,750	3,950	3,720	9,320	36,627,600
01/11/2023	3,750	0.00 ■■	0.00	3,750	3,850	3,660	2,670	10,012,500
31/10/2023	3,750	-0.06 ▼	-1.60	3,810	3,940	3,700	8,580	32,175,000
30/10/2023	3,810	-0.07 ▼	-1.84	3,880	3,980	3,810	3,310	12,611,100
27/10/2023	3,880	0.03 ▲	0.77	3,850	3,980	3,800	4,300	16,684,000
26/10/2023	3,850	-0.28 ▼	-7.27	4,130	4,120	3,850	45,420	174,867,000
25/10/2023	4,130	0.02 ▲	0.48	4,110	4,230	4,110	6,460	26,679,800
24/10/2023	4,110	0.01 ▲	0.24	4,100	4,150	4,010	5,430	22,317,300
23/10/2023	4,100	0.00 ■■	0.00	4,100	4,180	4,060	3,590	14,719,000
20/10/2023	4,100	0.02 ▲	0.49	4,080	4,320	3,850	6,130	25,133,000
19/10/2023	4,080	-0.12 ▼	-2.94	4,200	4,190	4,000	5,160	21,052,800
18/10/2023	4,200	-0.05 ▼	-1.19	4,250	4,280	3,960	23,670	99,414,000
17/10/2023	4,250	-0.06 ▼	-1.41	4,310	4,340	4,210	2,340	9,945,000
16/10/2023	4,310	-0.15 ▼	-3.48	4,460	4,480	4,250	16,100	69,391,000
13/10/2023	4,460	-0.03 ▼	-0.67	4,490	4,500	4,400	7,240	32,290,400
12/10/2023	4,490	0.05 ▲	1.11	4,440	4,490	4,400	6,300	28,287,000
11/10/2023	4,440	0.05 ▲	1.13	4,390	4,560	4,360	5,440	24,153,600
10/10/2023	4,390	0.03 ▲	0.68	4,360	4,460	4,370	7,140	31,344,600
09/10/2023	4,360	0.09 ▲	2.06	4,270	4,480	4,260	4,210	18,355,600
06/10/2023	4,270	-0.14 ▼	-3.28	4,410	4,550	4,220	8,740	37,319,800
05/10/2023	4,410	-0.11 ▼	-2.49	4,520	4,590	4,410	5,870	25,886,700
04/10/2023	4,520	0.02 ▲	0.44	4,500	4,580	4,200	6,970	31,504,400
03/10/2023	4,500	-0.16 ▼	-3.56	4,660	4,750	4,340	14,850	66,825,000
02/10/2023	4,660	0.00 ■■	0.00	4,660	4,800	4,660	6,730	31,361,800
29/09/2023	4,660	0.01 ▲	0.21	4,650	4,780	4,640	8,010	37,326,600
28/09/2023	4,650	-0.05 ▼	-1.08	4,700	4,900	4,650	3,300	15,345,000
27/09/2023	4,700	-0.02 ▼	-0.43	4,720	4,720	4,600	4,560	21,432,000
26/09/2023	4,720	0.01 ▲	0.21	4,710	4,870	4,640	14,480	68,345,600
22/09/2023	4,890	-0.17 ▼	-3.48	5,060	5,050	4,860	16,780	82,054,200
21/09/2023	5,060	-0.04 ▼	-0.79	5,100	5,160	5,000	12,890	65,223,400
20/09/2023	5,100	0.16 ▲	3.14	4,940	5,150	4,940	11,080	56,508,000
19/09/2023	4,940	-0.14 ▼	-2.83	5,080	5,090	4,870	29,120	143,852,800
18/09/2023	5,080	-0.03 ▼	-0.59	5,110	5,220	5,000	18,260	92,760,800
15/09/2023	5,110	-0.05 ▼	-0.98	5,160	5,190	5,100	12,300	62,853,000
14/09/2023	5,160	0.04 ▲	0.78	5,120	5,260	5,100	24,540	126,626,400
13/09/2023	5,120	0.01 ▲	0.20	5,110	5,200	5,100	17,230	88,217,600
12/09/2023	5,110	-0.01 ▼	-0.20	5,120	5,180	5,020	5,860	29,944,600
11/09/2023	5,120	0.00 ■■	0.00	5,120	5,340	5,100	26,440	135,372,800
08/09/2023	5,120	-0.03 ▼	-0.59	5,150	5,200	5,100	9,520	48,742,400
07/09/2023	5,150	0.00 ■■	0.00	5,150	5,300	5,150	26,710	137,556,500
06/09/2023	5,150	0.00 ■■	0.00	5,150	5,240	5,070	10,870	55,980,500
05/09/2023	5,150	0.08 ▲	1.55	5,070	5,150	5,070	12,650	65,147,500
31/08/2023	5,070	0.01 ▲	0.20	5,060	5,150	5,060	7,350	37,264,500
30/08/2023	5,060	0.05 ▲	0.99	5,010	5,100	5,000	12,020	60,821,200
29/08/2023	5,010	-0.04 ▼	-0.80	5,050	5,100	5,000	11,390	57,063,900
28/08/2023	5,050	0.05 ▲	0.99	5,000	5,080	4,800	15,530	78,426,500
25/08/2023	5,000	-0.06 ▼	-1.20	5,060	5,090	4,980	10,030	50,150,000
24/08/2023	5,060	0.11 ▲	2.17	4,950	5,060	4,950	15,850	80,201,000
23/08/2023	4,950	0.09 ▲	1.82	4,860	5,050	4,860	18,330	90,733,500
22/08/2023	4,860	0.04 ▲	0.82	4,820	4,900	4,750	20,200	98,172,000
21/08/2023	4,820	-0.21 ▼	-4.36	5,030	5,000	4,700	27,820	134,092,400
18/08/2023	5,030	-0.37 ▼	-7.36	5,400	5,400	5,030	64,040	322,121,200
17/08/2023	5,400	-0.15 ▼	-2.78	5,550	5,540	5,370	36,090	194,886,000
16/08/2023	5,550	0.00 ■■	0.00	5,550	5,590	5,500	21,300	118,215,000
15/08/2023	5,550	0.03 ▲	0.54	5,520	5,620	5,510	33,270	184,648,500
14/08/2023	5,520	-0.09 ▼	-1.63	5,610	5,650	5,360	31,190	172,168,800
11/08/2023	5,610	-0.12 ▼	-2.14	5,730	5,770	5,500	41,980	235,507,800
10/08/2023	5,730	-0.08 ▼	-1.40	5,810	5,970	5,730	58,240	333,715,200
09/08/2023	5,810	0.21 ▲	3.61	5,600	5,840	5,550	69,840	405,770,400
08/08/2023	5,600	0.10 ▲	1.79	5,500	5,650	5,510	46,170	258,552,000
07/08/2023	5,500	0.01 ▲	0.18	5,490	5,540	5,410	43,890	241,395,000
04/08/2023	5,490	-0.01 ▼	-0.18	5,500	5,520	5,450	21,740	119,352,600
03/08/2023	5,500	0.05 ▲	0.91	5,450	5,580	5,400	32,070	176,385,000
02/08/2023	5,450	-0.01 ▼	-0.18	5,460	5,500	5,380	33,020	179,959,000
01/08/2023	5,460	-0.09 ▼	-1.65	5,550	5,650	5,450	57,760	315,369,600
31/07/2023	5,550	-0.20 ▼	-3.60	5,750	5,700	5,530	82,370	457,153,500
28/07/2023	5,750	0.03 ▲	0.52	5,720	5,800	5,670	23,880	137,310,000
27/07/2023	5,720	-0.01 ▼	-0.17	5,730	5,970	5,700	50,370	288,116,400
26/07/2023	5,730	-0.05 ▼	-0.87	5,780	5,800	5,690	25,140	144,052,200
25/07/2023	5,780	0.12 ▲	2.08	5,660	5,880	5,680	53,360	308,420,800
24/07/2023	5,660	0.00 ■■	0.00	5,660	5,680	5,560	46,570	263,586,200
21/07/2023	5,660	0.02 ▲	0.35	5,640	5,680	5,560	8,010	45,336,600
20/07/2023	5,640	0.00 ■■	0.00	5,640	5,640	5,470	30,160	170,102,400
19/07/2023	5,640	-0.01 ▼	-0.18	5,650	5,700	5,560	12,340	69,597,600
18/07/2023	5,650	-0.03 ▼	-0.53	5,680	5,740	5,650	15,720	88,818,000
17/07/2023	5,680	0.00 ■■	0.00	5,680	5,790	5,680	22,610	128,424,800
14/07/2023	5,680	0.21 ▲	3.70	5,470	5,700	5,470	43,030	244,410,400
13/07/2023	5,470	0.00 ■■	0.00	5,470	5,550	5,450	14,990	81,995,300
12/07/2023	5,470	0.00 ■■	0.00	5,470	5,520	5,400	15,840	86,644,800
11/07/2023	5,470	-0.08 ▼	-1.46	5,550	5,550	5,430	19,310	105,625,700
10/07/2023	5,550	0.00 ■■	0.00	5,550	5,580	5,500	18,460	102,453,000
07/07/2023	5,550	0.16 ▲	2.88	5,390	5,550	5,330	20,030	111,166,500
06/07/2023	5,390	-0.11 ▼	-2.04	5,500	5,420	5,350	13,580	73,196,200
05/07/2023	5,500	0.00 ■■	0.00	5,500	5,550	5,400	20,800	114,400,000
04/07/2023	5,500	0.11 ▲	2.00	5,390	5,520	5,400	13,810	75,955,000
03/07/2023	5,390	0.02 ▲	0.37	5,370	5,460	5,370	12,060	65,003,400
30/06/2023	5,370	-0.03 ▼	-0.56	5,400	5,490	5,300	23,180	124,476,600
29/06/2023	5,400	-0.14 ▼	-2.59	5,540	5,550	5,400	25,220	136,188,000
28/06/2023	5,540	0.04 ▲	0.72	5,500	5,600	5,450	28,570	158,277,800
27/06/2023	5,500	0.01 ▲	0.18	5,490	5,550	5,450	17,190	94,545,000
26/06/2023	5,490	-0.25 ▼	-4.55	5,740	5,760	5,420	52,230	286,742,700
23/06/2023	5,740	0.00 ■■	0.00	5,740	5,840	5,600	33,340	191,371,600
22/06/2023	5,740	0.06 ▲	1.05	5,680	5,880	5,670	16,850	96,719,000
21/06/2023	5,680	0.20 ▲	3.52	5,480	5,740	5,480	27,180	154,382,400
20/06/2023	5,480	0.00 ■■	0.00	5,480	5,500	5,370	37,340	204,623,200
19/06/2023	5,480	-0.24 ▼	-4.38	5,720	5,680	5,420	36,040	197,499,200
16/06/2023	5,720	-0.12 ▼	-2.10	5,840	6,040	5,720	42,770	244,644,400
15/06/2023	5,840	-0.04 ▼	-0.68	5,880	5,980	5,770	46,010	268,698,400
14/06/2023	5,880	-0.34 ▼	-5.78	6,220	6,300	5,880	83,980	493,802,400
13/06/2023	6,220	-0.18 ▼	-2.89	6,400	6,490	6,100	68,490	426,007,800
12/06/2023	6,400	0.19 ▲	2.97	6,210	6,490	6,150	32,190	206,016,000
09/06/2023	6,210	-0.19 ▼	-3.06	6,400	6,400	6,150	30,090	186,858,900
08/06/2023	6,400	0.28 ▲	4.38	6,120	6,540	6,200	134,370	859,968,000
07/06/2023	6,120	0.40 ▲	6.54	5,720	6,120	6,120	17,440	106,732,800
06/06/2023	5,720	0.37 ▲	6.47	5,350	5,720	5,420	44,200	252,824,000
05/06/2023	5,350	0.04 ▲	0.75	5,310	5,490	5,310	22,130	118,395,500
02/06/2023	5,310	-0.29 ▼	-5.46	5,600	5,600	5,250	59,720	317,113,200
01/06/2023	5,600	-0.02 ▼	-0.36	5,620	5,720	5,500	58,740	328,944,000
31/05/2023	5,620	0.31 ▲	5.52	5,310	5,680	5,470	93,140	523,446,800
30/05/2023	5,310	0.34 ▲	6.40	4,970	5,310	5,200	75,000	398,250,000
29/05/2023	4,970	0.32 ▲	6.44	4,650	4,970	4,710	48,790	242,486,300
26/05/2023	4,650	0.02 ▲	0.43	4,630	4,680	4,600	8,970	41,710,500
25/05/2023	4,630	0.04 ▲	0.86	4,590	4,680	4,540	4,700	21,761,000
24/05/2023	4,590	0.01 ▲	0.22	4,580	4,670	4,550	13,300	61,047,000
23/05/2023	4,580	-0.12 ▼	-2.62	4,700	4,750	4,530	11,560	52,944,800
22/05/2023	4,700	-0.02 ▼	-0.43	4,720	4,770	4,620	5,060	23,782,000
19/05/2023	4,720	0.00 ■■	0.00	4,720	4,740	4,670	12,020	56,734,400
18/05/2023	4,720	0.02 ▲	0.42	4,700	4,790	4,680	12,840	60,604,800
17/05/2023	4,700	0.00 ■■	0.00	4,700	4,810	4,700	16,060	75,482,000
16/05/2023	4,700	-0.08 ▼	-1.70	4,780	4,800	4,650	13,730	64,531,000
15/05/2023	4,780	0.02 ▲	0.42	4,760	4,980	4,770	41,610	198,895,800
12/05/2023	4,760	0.00 ■■	0.00	4,760	4,800	4,720	18,630	88,678,800
11/05/2023	4,760	0.06 ▲	1.26	4,700	4,810	4,700	49,010	233,287,600
10/05/2023	4,700	0.10 ▲	2.13	4,600	4,850	4,550	49,680	233,496,000
09/05/2023	4,600	0.05 ▲	1.09	4,550	4,690	4,520	14,420	66,332,000
08/05/2023	4,550	-0.01 ▼	-0.22	4,560	4,670	4,500	22,430	102,056,500
05/05/2023	4,560	0.01 ▲	0.22	4,550	4,640	4,510	11,680	53,260,800
04/05/2023	4,550	0.15 ▲	3.30	4,400	4,650	4,420	34,590	157,384,500
28/04/2023	4,400	-0.18 ▼	-4.09	4,580	4,610	4,400	10,860	47,784,000
27/04/2023	4,580	0.05 ▲	1.09	4,530	4,650	4,500	9,110	41,723,800
26/04/2023	4,530	0.14 ▲	3.09	4,390	4,690	4,300	30,080	136,262,400
25/04/2023	4,390	0.03 ▲	0.68	4,360	4,390	4,300	6,100	26,779,000
24/04/2023	4,360	0.00 ■■	0.00	4,360	4,390	4,320	3,330	14,518,800
21/04/2023	4,360	0.03 ▲	0.69	4,330	4,480	4,310	7,580	33,048,800
20/04/2023	4,330	-0.02 ▼	-0.46	4,350	4,360	4,300	5,240	22,689,200
19/04/2023	4,350	-0.04 ▼	-0.92	4,390	4,410	4,300	6,010	26,143,500
18/04/2023	4,390	-0.02 ▼	-0.46	4,410	4,440	4,390	4,640	20,369,600
17/04/2023	4,410	0.02 ▲	0.45	4,390	4,410	4,310	8,650	38,146,500
14/04/2023	4,390	-0.11 ▼	-2.51	4,500	4,500	4,390	13,060	57,333,400
13/04/2023	4,500	-0.16 ▼	-3.56	4,660	4,640	4,500	6,660	29,970,000
12/04/2023	4,660	0.01 ▲	0.21	4,650	4,680	4,550	8,010	37,326,600
11/04/2023	4,650	0.05 ▲	1.08	4,600	4,650	4,530	3,380	15,717,000
10/04/2023	4,600	-0.02 ▼	-0.43	4,620	4,740	4,590	6,840	31,464,000
07/04/2023	4,620	0.00 ■■	0.00	4,620	4,740	4,550	4,400	20,328,000
06/04/2023	4,620	0.07 ▲	1.52	4,550	4,750	4,560	22,820	105,428,400
05/04/2023	4,550	0.05 ▲	1.10	4,500	4,600	4,410	5,730	26,071,500
04/04/2023	4,500	0.04 ▲	0.89	4,460	4,500	4,400	6,660	29,970,000
03/04/2023	4,460	0.06 ▲	1.35	4,400	4,500	4,380	4,360	19,445,600
31/03/2023	4,400	-0.04 ▼	-0.91	4,440	4,450	4,360	4,340	19,096,000
30/03/2023	4,440	0.04 ▲	0.90	4,400	4,460	4,390	8,620	38,272,800
29/03/2023	4,400	-0.07 ▼	-1.59	4,470	4,500	4,400	5,050	22,220,000
28/03/2023	4,470	0.00 ■■	0.00	4,470	4,520	4,380	5,060	22,618,200
24/03/2023	4,440	-0.56 ▼	-12.61	5,000	4,450	4,360	1,830	8,125,200
22/03/2023	4,390	-0.01 ▼	-0.23	4,400	4,420	4,280	3,700	16,243,000
21/03/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,230	6,240	27,456,000
20/03/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,330	1,390	6,116,000
17/03/2023	4,400	0.05 ▲	1.14	4,350	4,470	4,300	3,070	13,508,000
16/03/2023	4,350	-0.12 ▼	-2.76	4,470	4,470	4,310	5,360	23,316,000
15/03/2023	4,470	0.17 ▲	3.80	4,300	4,470	4,300	5,870	26,238,900
14/03/2023	4,300	-0.08 ▼	-1.86	4,380	4,400	4,260	5,740	24,682,000
13/03/2023	4,380	-0.12 ▼	-2.74	4,500	4,450	4,270	7,480	32,762,400
10/03/2023	4,500	0.02 ▲	0.44	4,480	4,510	4,360	6,090	27,405,000
09/03/2023	4,480	0.05 ▲	1.12	4,430	4,480	4,390	14,110	63,212,800
08/03/2023	4,430	0.04 ▲	0.90	4,390	4,440	4,350	3,980	17,631,400
07/03/2023	4,390	-0.04 ▼	-0.91	4,430	4,430	4,310	1,460	6,409,400
06/03/2023	4,430	0.02 ▲	0.45	4,410	4,550	4,420	6,990	30,965,700
03/03/2023	4,410	0.01 ▲	0.23	4,400	4,420	4,230	1,050	4,630,500
02/03/2023	4,400	0.00 ■■	0.00	4,400	4,490	4,360	3,930	17,292,000
01/03/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,100	6,390	28,116,000
28/02/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,350	4,520	19,888,000
27/02/2023	4,400	-0.10 ▼	-2.27	4,500	4,550	4,360	3,620	15,928,000
24/02/2023	4,500	0.01 ▲	0.22	4,490	4,500	4,340	8,390	37,755,000
23/02/2023	4,490	-0.07 ▼	-1.56	4,560	4,580	4,400	7,400	33,226,000
22/02/2023	4,560	-0.04 ▼	-0.88	4,600	4,650	4,330	6,150	28,044,000
21/02/2023	4,600	0.09 ▲	1.96	4,510	4,680	4,550	12,170	55,982,000
20/02/2023	4,510	0.11 ▲	2.44	4,400	4,550	4,350	6,310	28,458,100
17/02/2023	4,400	-0.04 ▼	-0.91	4,440	4,450	4,400	1,480	6,512,000
16/02/2023	4,440	0.00 ■■	0.00	4,440	4,490	4,300	3,170	14,074,800
15/02/2023	4,440	0.00 ■■	0.00	4,440	4,500	4,300	7,990	35,475,600
14/02/2023	4,440	0.04 ▲	0.90	4,400	4,440	4,300	9,510	42,224,400
13/02/2023	4,400	-0.16 ▼	-3.64	4,560	4,620	4,310	11,510	50,644,000
10/02/2023	4,560	-0.04 ▼	-0.88	4,600	4,700	4,560	4,520	20,611,200
09/02/2023	4,600	-0.07 ▼	-1.52	4,670	4,790	4,560	6,350	29,210,000
08/02/2023	4,670	0.06 ▲	1.28	4,610	4,700	4,450	9,460	44,178,200
07/02/2023	4,610	-0.09 ▼	-1.95	4,700	4,750	4,390	9,330	43,011,300
06/02/2023	4,700	0.06 ▲	1.28	4,640	4,720	4,640	7,140	33,558,000
03/02/2023	4,640	-0.15 ▼	-3.23	4,790	4,850	4,620	8,620	39,996,800
02/02/2023	4,790	-0.08 ▼	-1.67	4,870	4,860	4,530	12,490	59,827,100
01/02/2023	4,870	-0.01 ▼	-0.21	4,880	5,160	4,870	53,370	259,911,900
31/01/2023	4,880	0.09 ▲	1.84	4,790	4,880	4,700	28,570	139,421,600
30/01/2023	4,790	0.31 ▲	6.47	4,480	4,790	4,520	71,390	341,958,100
27/01/2023	4,480	0.16 ▲	3.57	4,320	4,510	4,320	9,000	40,320,000
19/01/2023	4,320	0.07 ▲	1.62	4,250	4,320	4,200	5,970	25,790,400
18/01/2023	4,250	0.02 ▲	0.47	4,230	4,380	4,170	6,360	27,030,000
17/01/2023	4,230	0.03 ▲	0.71	4,200	4,280	4,120	7,770	32,867,100
16/01/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	8,410	35,322,000
13/01/2023	4,100	-0.06 ▼	-1.46	4,160	4,210	4,100	2,570	10,537,000
12/01/2023	4,160	0.01 ▲	0.24	4,150	4,260	4,120	2,320	9,651,200
11/01/2023	4,150	-0.02 ▼	-0.48	4,170	4,180	4,070	4,540	18,841,000
10/01/2023	4,170	0.06 ▲	1.44	4,110	4,170	4,020	2,860	11,926,200
09/01/2023	4,110	-0.07 ▼	-1.70	4,180	4,400	4,110	6,130	25,194,300
06/01/2023	4,180	-0.02 ▼	-0.48	4,200	4,300	4,100	14,060	58,770,800
05/01/2023	4,200	0.04 ▲	0.95	4,160	4,220	4,140	9,920	41,664,000
04/01/2023	4,160	-0.06 ▼	-1.44	4,220	4,250	4,160	13,500	56,160,000
03/01/2023	4,220	0.12 ▲	2.84	4,100	4,220	4,000	10,450	44,099,000
30/12/2022	4,100	0.06 ▲	1.46	4,040	4,100	3,990	10,830	44,403,000
29/12/2022	4,040	-0.11 ▼	-2.72	4,150	4,300	4,040	2,100	8,484,000
28/12/2022	4,150	0.04 ▲	0.96	4,110	4,200	4,000	5,530	22,949,500
27/12/2022	4,110	0.11 ▲	2.68	4,000	4,130	3,760	4,960	20,385,600
26/12/2022	4,000	-0.08 ▼	-2.00	4,080	4,080	3,950	4,020	16,080,000
23/12/2022	4,080	0.07 ▲	1.72	4,010	4,150	3,990	6,890	28,111,200
22/12/2022	4,010	0.00 ■■	0.00	4,010	4,080	3,950	6,950	27,869,500
21/12/2022	4,010	-0.09 ▼	-2.24	4,100	4,160	3,840	10,280	41,222,800
20/12/2022	4,100	-0.20 ▼	-4.88	4,300	4,300	4,000	13,200	54,120,000
19/12/2022	4,300	-0.02 ▼	-0.47	4,320	4,440	4,200	13,640	58,652,000
15/12/2022	4,380	0.08 ▲	1.83	4,300	4,430	4,300	5,200	22,776,000
14/12/2022	4,300	0.01 ▲	0.23	4,290	4,450	4,290	9,420	40,506,000
13/12/2022	4,290	0.03 ▲	0.70	4,260	4,480	4,250	5,070	21,750,300
12/12/2022	4,260	-0.12 ▼	-2.82	4,380	4,590	4,260	21,890	93,251,400
11/12/2022	4,380	0.09 ▲	2.05	4,290	4,380	4,030	9,580	41,960,400
09/12/2022	4,380	0.09 ▲	2.05	4,290	4,380	4,030	9,580	41,960,400
08/12/2022	4,290	0.03 ▲	0.70	4,260	4,490	4,200	18,720	80,308,800
07/12/2022	4,260	-0.30 ▼	-7.04	4,560	4,550	4,260	13,950	59,427,000
06/12/2022	4,560	-0.33 ▼	-7.24	4,890	4,890	4,550	33,970	154,903,200
05/12/2022	4,890	-0.01 ▼	-0.20	4,900	5,080	4,800	18,240	89,193,600
04/12/2022	4,900	0.06 ▲	1.22	4,840	4,900	4,530	18,690	91,581,000
02/12/2022	4,900	0.06 ▲	1.22	4,840	4,900	4,530	18,690	91,581,000
01/12/2022	4,840	0.18 ▲	3.72	4,660	4,980	4,440	56,370	272,830,800
30/11/2022	4,660	-0.02 ▼	-0.43	4,680	4,720	4,520	17,720	82,575,200
29/11/2022	4,680	0.14 ▲	2.99	4,540	4,740	4,410	14,840	69,451,200
28/11/2022	4,540	0.29 ▲	6.39	4,250	4,540	4,300	17,900	81,266,000
27/11/2022	4,250	0.12 ▲	2.82	4,130	4,250	4,100	11,210	47,642,500
25/11/2022	4,250	0.12 ▲	2.82	4,130	4,250	4,100	11,210	47,642,500
24/11/2022	4,130	-0.03 ▼	-0.73	4,160	4,160	3,870	14,940	61,702,200
23/11/2022	4,160	-0.21 ▼	-5.05	4,370	4,490	4,100	8,250	34,320,000
22/11/2022	4,370	0.19 ▲	4.35	4,180	4,470	4,100	22,990	100,466,300
21/11/2022	4,180	0.27 ▲	6.46	3,910	4,180	3,900	17,840	74,571,200
20/11/2022	3,910	0.23 ▲	5.88	3,680	3,990	3,750	8,340	32,609,400
18/11/2022	3,910	0.23 ▲	5.88	3,680	3,990	3,750	8,340	32,609,400
17/11/2022	3,890	0.21 ▲	5.40	3,680	3,920	3,820	9,830	38,238,700
16/11/2022	3,680	0.24 ▲	6.52	3,440	3,680	3,200	21,990	80,923,200
15/11/2022	3,440	-0.25 ▼	-7.27	3,690	3,680	3,440	23,080	79,395,200
14/11/2022	3,690	-0.16 ▼	-4.34	3,850	3,690	3,590	25,860	95,423,400
13/11/2022	3,850	-0.09 ▼	-2.34	3,940	4,150	3,850	7,370	28,374,500
11/11/2022	3,850	-0.09 ▼	-2.34	3,940	4,150	3,850	7,370	28,374,500
10/11/2022	3,940	-0.26 ▼	-6.60	4,200	4,400	3,910	13,640	53,741,600
09/11/2022	4,200	-0.19 ▼	-4.52	4,390	4,220	3,910	8,880	37,296,000
08/11/2022	4,130	-0.26 ▼	-6.30	4,390	4,280	4,100	13,700	56,581,000
07/11/2022	4,390	-0.33 ▼	-7.52	4,720	4,850	4,390	19,930	87,492,700
06/11/2022	4,720	-0.18 ▼	-3.81	4,900	4,900	4,700	10,180	48,049,600
04/11/2022	4,720	-0.18 ▼	-3.81	4,900	4,900	4,700	10,180	48,049,600
03/11/2022	4,900	-0.07 ▼	-1.43	4,970	4,990	4,810	2,470	12,103,000
02/11/2022	4,970	0.11 ▲	2.21	4,860	5,000	4,820	9,730	48,358,100
01/11/2022	4,860	0.00 ■■	0.00	4,860	5,000	4,800	9,150	44,469,000
31/10/2022	4,860	-0.24 ▼	-4.94	5,100	5,160	4,800	7,460	36,255,600
28/10/2022	5,100	0.05 ▲	0.98	5,050	5,220	5,020	15,600	79,560,000
27/10/2022	5,050	0.04 ▲	0.79	5,010	5,100	4,680	14,530	73,376,500
26/10/2022	4,970	-0.03 ▼	-0.60	5,000	5,100	4,800	5,040	25,048,800
25/10/2022	5,010	0.01 ▲	0.20	5,000	5,350	4,710	8,040	40,280,400
24/10/2022	5,000	-0.37 ▼	-7.40	5,370	5,160	5,000	37,920	189,600,000
21/10/2022	5,370	-0.40 ▼	-7.45	5,770	5,700	5,370	41,580	223,284,600
20/10/2022	5,770	-0.13 ▼	-2.25	5,900	5,850	5,700	7,420	42,813,400
19/10/2022	5,900	-0.09 ▼	-1.53	5,990	6,000	5,900	20,100	118,590,000
18/10/2022	5,990	0.00 ■■	0.00	5,990	6,150	5,960	64,970	389,170,300
17/10/2022	5,990	-0.09 ▼	-1.50	6,080	6,050	5,860	11,740	70,322,600
16/10/2022	6,080	0.36 ▲	5.92	5,720	6,110	5,800	15,790	96,003,200
14/10/2022	6,080	0.36 ▲	5.92	5,720	6,110	5,800	15,790	96,003,200
13/10/2022	5,720	0.00 ■■	0.00	5,720	5,730	5,600	9,510	54,397,200
12/10/2022	5,720	0.21 ▲	3.67	5,510	5,750	5,300	22,810	130,473,200
11/10/2022	5,510	-0.34 ▼	-6.17	5,850	6,010	5,510	19,280	106,232,800
07/10/2022	5,700	-0.31 ▼	-5.44	6,010	6,430	5,600	28,410	161,937,000
06/10/2022	6,010	-0.44 ▼	-7.32	6,450	6,490	6,000	10,370	62,323,700
05/10/2022	6,450	0.09 ▲	1.40	6,360	6,490	6,300	29,510	190,339,500
04/10/2022	6,360	0.08 ▲	1.26	6,280	6,500	6,120	12,720	80,899,200
03/10/2022	6,280	-0.47 ▼	-7.48	6,750	6,730	6,280	32,990	207,177,200
02/10/2022	6,750	-0.17 ▼	-2.52	6,920	6,920	6,520	19,470	131,422,500
30/09/2022	6,750	-0.17 ▼	-2.52	6,920	6,920	6,520	19,470	131,422,500
29/09/2022	6,920	-0.27 ▼	-3.90	7,190	7,320	6,920	25,940	179,504,800
28/09/2022	7,190	-0.08 ▼	-1.11	7,270	7,270	7,160	12,240	88,005,600
27/09/2022	7,270	-0.03 ▼	-0.41	7,300	7,400	7,120	7,580	55,106,600
26/09/2022	7,300	-0.47 ▼	-6.44	7,770	7,650	7,240	18,580	135,634,000
23/09/2022	7,770	0.03 ▲	0.39	7,740	7,800	7,650	9,170	71,250,900
22/09/2022	7,740	0.16 ▲	2.07	7,580	7,760	7,500	5,670	43,885,800
21/09/2022	7,580	0.07 ▲	0.92	7,510	7,600	7,400	17,350	131,513,000
20/09/2022	7,510	0.01 ▲	0.13	7,500	7,700	7,400	21,520	161,615,200
19/09/2022	7,500	-0.40 ▼	-5.33	7,900	8,090	7,500	25,970	194,775,000
16/09/2022	7,900	-0.20 ▼	-2.53	8,100	8,250	7,900	7,980	63,042,000
15/09/2022	8,100	0.10 ▲	1.23	8,000	8,100	7,950	19,650	159,165,000
14/09/2022	8,000	0.00 ■■	0.00	8,000	8,000	7,790	7,410	59,280,000
13/09/2022	8,000	-0.10 ▼	-1.25	8,100	8,200	7,800	10,380	83,040,000
12/09/2022	8,100	0.09 ▲	1.11	8,010	8,400	8,080	4,350	35,235,000
09/09/2022	8,090	0.08 ▲	0.99	8,010	8,560	7,850	21,130	170,941,700
08/09/2022	8,010	-0.29 ▼	-3.62	8,300	8,600	7,720	21,440	171,734,400
07/09/2022	8,300	-0.07 ▼	-0.84	8,370	8,560	8,300	16,070	133,381,000
06/09/2022	8,370	-0.19 ▼	-2.27	8,560	8,800	8,300	14,380	120,360,600
05/09/2022	8,560	-0.09 ▼	-1.05	8,650	8,650	8,500	10,180	87,140,800
04/09/2022	8,650	0.05 ▲	0.58	8,600	8,670	8,530	7,920	68,508,000
02/09/2022	8,650	0.05 ▲	0.58	8,600	8,670	8,530	7,920	68,508,000
01/09/2022	8,650	0.05 ▲	0.58	8,600	8,670	8,530	7,920	68,508,000
31/08/2022	8,650	0.05 ▲	0.58	8,600	8,670	8,530	7,920	68,508,000
30/08/2022	8,600	0.00 ■■	0.00	8,600	8,740	8,570	17,740	152,564,000
29/08/2022	8,600	-0.30 ▼	-3.49	8,900	8,740	8,400	23,480	201,928,000
28/08/2022	8,900	-0.06 ▼	-0.67	8,960	9,040	8,820	12,830	114,187,000
26/08/2022	8,900	-0.06 ▼	-0.67	8,960	9,040	8,820	12,830	114,187,000
25/08/2022	8,960	-0.07 ▼	-0.78	9,030	9,100	8,960	12,950	116,032,000
24/08/2022	9,030	0.24 ▲	2.66	8,790	9,200	8,940	20,610	186,108,300
23/08/2022	8,790	-0.01 ▼	-0.11	8,800	9,000	8,620	14,010	123,147,900
22/08/2022	8,800	-0.20 ▼	-2.27	9,000	9,150	8,600	27,420	241,296,000
21/08/2022	9,000	-0.15 ▼	-1.67	9,150	9,290	9,000	14,210	127,890,000
19/08/2022	9,000	-0.15 ▼	-1.67	9,150	9,290	9,000	14,210	127,890,000
18/08/2022	9,150	-0.04 ▼	-0.44	9,190	9,190	9,060	14,510	132,766,500
17/08/2022	9,190	-0.02 ▼	-0.22	9,210	9,310	9,120	15,140	139,136,600
16/08/2022	9,210	-0.09 ▼	-0.98	9,300	9,330	9,150	12,720	117,151,200
15/08/2022	9,300	0.18 ▲	1.94	9,120	9,400	9,050	20,480	190,464,000
12/08/2022	9,120	-0.03 ▼	-0.33	9,150	9,130	9,000	17,390	158,596,800
11/08/2022	9,150	-0.03 ▼	-0.33	9,180	9,300	9,020	25,720	235,338,000
10/08/2022	9,180	-0.02 ▼	-0.22	9,200	9,200	9,050	25,520	234,273,600
09/08/2022	9,200	0.08 ▲	0.87	9,120	9,300	9,130	26,770	246,284,000
08/08/2022	9,120	0.32 ▲	3.51	8,800	9,250	8,700	39,490	360,148,800
07/08/2022	8,800	0.00 ■■	0.00	8,800	8,850	8,700	14,110	124,168,000
05/08/2022	8,800	0.00 ■■	0.00	8,800	8,850	8,700	14,110	124,168,000
04/08/2022	8,800	0.10 ▲	1.14	8,700	8,950	8,750	27,500	242,000,000
03/08/2022	8,700	0.20 ▲	2.30	8,500	8,770	8,490	22,800	198,360,000
02/08/2022	8,500	0.21 ▲	2.47	8,290	8,850	8,250	29,260	248,710,000
01/08/2022	8,290	0.06 ▲	0.72	8,230	8,340	8,100	19,030	157,758,700
29/07/2022	8,230	-0.01 ▼	-0.12	8,240	8,300	8,150	12,430	102,298,900
28/07/2022	8,240	0.13 ▲	1.58	8,110	8,290	8,090	15,260	125,742,400
27/07/2022	8,110	-0.09 ▼	-1.11	8,200	8,300	8,010	15,320	124,245,200
26/07/2022	8,200	-0.12 ▼	-1.46	8,320	8,380	8,050	10,270	84,214,000
25/07/2022	8,320	-0.05 ▼	-0.60	8,370	8,450	8,250	15,180	126,297,600
24/07/2022	8,370	0.30 ▲	3.58	8,070	8,590	8,090	38,050	318,478,500
22/07/2022	8,370	0.30 ▲	3.58	8,070	8,590	8,090	38,050	318,478,500
21/07/2022	8,070	-0.11 ▼	-1.36	8,180	8,240	7,800	10,700	86,349,000
20/07/2022	8,180	0.24 ▲	2.93	7,940	8,220	8,000	17,590	143,886,200
19/07/2022	7,940	-0.15 ▼	-1.89	8,090	8,140	7,910	20,670	164,119,800
18/07/2022	8,090	0.02 ▲	0.25	8,070	8,380	8,080	12,510	101,205,900
17/07/2022	8,170	0.10 ▲	1.22	8,070	8,270	8,070	18,790	153,514,300
15/07/2022	8,170	0.10 ▲	1.22	8,070	8,270	8,070	18,790	153,514,300
14/07/2022	8,070	0.02 ▲	0.25	8,050	8,100	7,800	12,480	100,713,600
13/07/2022	8,050	0.34 ▲	4.22	7,710	8,220	7,800	54,520	438,886,000
12/07/2022	7,710	0.50 ▲	6.49	7,210	7,710	6,930	26,010	200,537,100
11/07/2022	7,210	-0.04 ▼	-0.55	7,250	7,490	7,160	11,680	84,212,800
10/07/2022	7,250	0.21 ▲	2.90	7,040	7,290	7,080	10,470	75,907,500
08/07/2022	7,250	0.21 ▲	2.90	7,040	7,290	7,080	10,470	75,907,500
07/07/2022	7,040	0.04 ▲	0.57	7,000	7,110	7,000	14,020	98,700,800
06/07/2022	7,000	-0.03 ▼	-0.43	7,030	7,100	7,000	17,560	122,920,000
05/07/2022	7,030	-0.30 ▼	-4.27	7,330	7,330	7,030	19,930	140,107,900
04/07/2022	7,330	-0.04 ▼	-0.55	7,370	7,520	7,300	8,560	62,744,800
03/07/2022	7,370	0.02 ▲	0.27	7,350	7,390	6,900	36,560	269,447,200
01/07/2022	7,370	0.02 ▲	0.27	7,350	7,390	6,900	36,560	269,447,200
30/06/2022	7,350	-0.09 ▼	-1.22	7,440	7,570	7,350	30,790	226,306,500
29/06/2022	7,440	0.04 ▲	0.54	7,400	7,500	7,360	18,860	140,318,400
28/06/2022	7,400	0.06 ▲	0.81	7,340	7,660	7,100	40,060	296,444,000
27/06/2022	7,340	0.00 ■■	0.00	7,340	7,420	7,320	14,590	107,090,600
24/06/2022	7,340	-0.02 ▼	-0.27	7,360	7,700	7,310	14,370	105,475,800
23/06/2022	7,360	0.41 ▲	5.57	6,950	7,420	6,900	19,800	145,728,000
22/06/2022	6,950	0.25 ▲	3.60	6,700	7,000	6,320	38,340	266,463,000
21/06/2022	6,700	-0.46 ▼	-6.87	7,160	7,100	6,660	46,740	313,158,000
20/06/2022	7,160	-0.52 ▼	-7.26	7,680	7,800	7,160	34,650	248,094,000
17/06/2022	7,680	-0.57 ▼	-7.42	8,250	7,970	7,680	64,190	492,979,200
16/06/2022	8,250	0.02 ▲	0.24	8,230	8,400	8,000	22,630	186,697,500
15/06/2022	8,230	-0.61 ▼	-7.41	8,840	9,100	8,230	66,170	544,579,100
14/06/2022	8,840	-0.36 ▼	-4.07	9,200	9,100	8,600	46,850	414,154,000
13/06/2022	9,200	-0.69 ▼	-7.50	9,890	9,540	9,200	43,550	400,660,000
12/06/2022	9,890	-0.21 ▼	-2.12	10,100	10,100	9,840	23,870	236,074,300
10/06/2022	9,890	-0.21 ▼	-2.12	10,100	10,100	9,840	23,870	236,074,300
09/06/2022	10,100	0.00 ■■	0.00	10,100	10,200	9,700	25,570	258,257,000
08/06/2022	10,100	0.36 ▲	3.56	9,740	10,150	9,950	24,730	249,773,000
07/06/2022	9,740	-0.21 ▼	-2.16	9,950	10,000	9,520	56,190	547,290,600
06/06/2022	9,950	-0.15 ▼	-1.51	10,100	10,200	9,950	31,030	308,748,500
05/06/2022	10,100	-0.05 ▼	-0.50	10,150	10,150	9,950	39,270	396,627,000
03/06/2022	10,100	-0.05 ▼	-0.50	10,150	10,150	9,950	39,270	396,627,000
02/06/2022	10,150	-0.25 ▼	-2.46	10,400	10,450	10,100	41,880	425,082,000
01/06/2022	10,400	-0.05 ▼	-0.48	10,450	10,500	10,250	21,760	226,304,000
31/05/2022	10,450	-0.15 ▼	-1.44	10,600	10,600	9,980	41,930	438,168,500
30/05/2022	10,600	-0.10 ▼	-0.94	10,700	10,950	10,500	41,820	443,292,000
29/05/2022	10,700	0.10 ▲	0.93	10,600	10,700	10,400	35,110	375,677,000
27/05/2022	10,700	0.10 ▲	0.93	10,600	10,700	10,400	35,110	375,677,000
26/05/2022	10,600	0.20 ▲	1.89	10,400	10,750	10,350	32,890	348,634,000
25/05/2022	10,400	0.41 ▲	3.94	9,990	10,450	9,850	38,720	402,688,000
24/05/2022	9,990	-0.01 ▼	-0.10	10,000	10,200	9,700	31,290	312,587,100
23/05/2022	10,000	-0.20 ▼	-2.00	10,200	10,250	9,900	22,910	229,100,000
22/05/2022	10,200	-0.10 ▼	-0.98	10,300	10,350	10,000	39,760	405,552,000
20/05/2022	10,200	-0.10 ▼	-0.98	10,300	10,350	10,000	39,760	405,552,000
19/05/2022	10,300	-0.05 ▼	-0.49	10,350	10,400	10,000	24,960	257,088,000
18/05/2022	10,350	0.15 ▲	1.45	10,200	10,550	10,200	30,660	317,331,000
17/05/2022	10,200	0.64 ▲	6.27	9,560	10,200	9,400	44,870	457,674,000
16/05/2022	9,560	0.17 ▲	1.78	9,390	10,000	9,470	42,190	403,336,400
13/05/2022	9,390	-0.61 ▼	-6.50	10,000	10,050	9,300	55,320	519,454,800
12/05/2022	10,000	-0.75 ▼	-7.50	10,750	10,700	10,000	40,160	401,600,000
11/05/2022	10,750	0.65 ▲	6.05	10,100	10,800	10,100	47,830	514,172,500
10/05/2022	10,100	-0.45 ▼	-4.46	10,550	10,550	9,850	46,310	467,731,000
09/05/2022	10,550	-0.75 ▼	-7.11	11,300	11,600	10,550	69,390	732,064,500
29/04/2022	13,250	0.50 ▲	3.77	12,750	13,300	12,550	47,010	622,882,500
28/04/2022	12,750	0.05 ▲	0.39	12,700	13,000	12,700	38,800	494,700,000
27/04/2022	12,700	0.25 ▲	1.97	12,450	12,700	12,300	37,580	477,266,000
26/04/2022	12,450	0.20 ▲	1.61	12,250	12,450	11,400	78,290	974,710,500
25/04/2022	12,250	-0.90 ▼	-7.35	13,150	13,500	12,250	54,170	663,582,500
23/04/2022	13,150	0.85 ▲	6.46	12,300	13,150	12,300	62,710	824,636,500
22/04/2022	13,150	0.85 ▲	6.46	12,300	13,150	12,300	62,710	824,636,500
21/04/2022	12,300	-0.90 ▼	-7.32	13,200	13,050	12,300	73,970	909,831,000
20/04/2022	13,200	-0.75 ▼	-5.68	13,950	13,900	13,200	50,240	663,168,000
19/04/2022	13,950	-1.00 ▼	-7.17	14,950	15,000	13,950	92,420	1,289,259,000
18/04/2022	14,950	-1.10 ▼	-7.36	16,050	15,900	14,950	80,490	1,203,325,500
16/04/2022	16,050	-0.10 ▼	-0.62	16,150	16,200	15,650	41,450	665,272,500
15/04/2022	16,050	-0.10 ▼	-0.62	16,150	16,200	15,650	41,450	665,272,500
14/04/2022	16,150	-0.10 ▼	-0.62	16,250	16,450	16,050	31,300	505,495,000
13/04/2022	16,250	0.25 ▲	1.54	16,000	16,400	15,350	49,570	805,512,500
12/04/2022	16,000	-0.20 ▼	-1.25	16,200	17,100	16,000	34,540	552,640,000
08/04/2022	16,200	0.25 ▲	1.54	15,950	16,300	15,750	43,240	700,488,000
07/04/2022	15,950	-1.20 ▼	-7.52	17,150	17,450	15,950	160,430	2,558,858,500
06/04/2022	17,150	-0.30 ▼	-1.75	17,450	17,400	17,050	67,770	1,162,255,500
05/04/2022	17,450	0.15 ▲	0.86	17,300	17,700	17,200	44,350	773,907,500
04/04/2022	17,300	-0.55 ▼	-3.18	17,850	18,000	17,000	71,360	1,234,528,000
01/04/2022	17,850	0.05 ▲	0.28	17,800	17,850	17,100	79,250	1,414,612,500
31/03/2022	17,800	-0.40 ▼	-2.25	18,200	18,500	17,500	65,440	1,164,832,000
30/03/2022	18,200	-0.40 ▼	-2.20	18,600	18,750	17,800	88,500	1,610,700,000
29/03/2022	18,600	1.20 ▲	6.45	17,400	18,600	17,400	145,950	2,714,670,000
28/03/2022	17,400	-0.50 ▼	-2.87	17,900	17,800	17,100	89,740	1,561,476,000
25/03/2022	17,900	0.25 ▲	1.40	17,650	18,500	17,750	88,770	1,588,983,000
24/03/2022	17,650	0.55 ▲	3.12	17,100	17,900	17,000	95,500	1,685,575,000
23/03/2022	17,100	-0.20 ▼	-1.17	17,300	17,500	17,100	51,980	888,858,000
22/03/2022	17,300	-0.25 ▼	-1.45	17,550	17,600	17,100	77,330	1,337,809,000
21/03/2022	17,550	0.70 ▲	3.99	16,850	17,800	17,000	106,070	1,861,528,500
18/03/2022	16,850	-0.25 ▼	-1.48	17,100	17,900	16,850	88,230	1,486,675,500
17/03/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,000	166,460	2,846,466,000
16/03/2022	16,000	0.40 ▲	2.50	15,600	16,200	15,600	42,960	687,360,000
15/03/2022	15,600	0.10 ▲	0.64	15,500	15,900	15,300	55,610	867,516,000
14/03/2022	15,500	-0.70 ▼	-4.52	16,200	16,300	15,500	107,620	1,668,110,000
11/03/2022	16,200	-0.55 ▼	-3.40	16,750	17,050	16,200	116,160	1,881,792,000
10/03/2022	16,750	-0.05 ▼	-0.30	16,800	17,350	16,700	73,020	1,223,085,000
09/03/2022	16,800	0.00 ■■	0.00	16,800	17,300	16,500	94,670	1,590,456,000
08/03/2022	16,800	0.25 ▲	1.49	16,550	17,200	16,200	184,280	3,095,904,000
07/03/2022	16,550	-0.10 ▼	-0.60	16,650	17,200	16,200	97,170	1,608,163,500
06/03/2022	16,650	-0.05 ▼	-0.30	16,700	17,500	16,500	80,440	1,339,326,000
04/03/2022	16,650	-0.05 ▼	-0.30	16,700	17,500	16,500	80,440	1,339,326,000
03/03/2022	16,700	1.00 ▲	5.99	15,700	16,750	15,600	159,570	2,664,819,000
02/03/2022	15,700	-0.25 ▼	-1.59	15,950	16,150	15,450	104,910	1,647,087,000
01/03/2022	15,950	0.95 ▲	5.96	15,000	16,050	15,100	187,480	2,990,306,000
28/02/2022	15,000	0.05 ▲	0.33	14,950	15,300	14,650	59,600	894,000,000
27/02/2022	14,950	0.35 ▲	2.34	14,600	15,350	14,500	89,600	1,339,520,000
25/02/2022	14,950	0.35 ▲	2.34	14,600	15,350	14,500	89,600	1,339,520,000
24/02/2022	14,600	-0.50 ▼	-3.42	15,100	15,200	14,100	67,860	990,756,000
23/02/2022	15,100	-0.05 ▼	-0.33	15,150	15,400	14,850	58,730	886,823,000
22/02/2022	15,150	0.95 ▲	6.27	14,200	15,150	14,000	158,370	2,399,305,500
21/02/2022	14,200	0.25 ▲	1.76	13,950	14,250	13,950	50,140	711,988,000
20/02/2022	13,950	-0.20 ▼	-1.43	14,150	14,200	13,950	53,780	750,231,000
18/02/2022	13,950	-0.20 ▼	-1.43	14,150	14,200	13,950	53,780	750,231,000
17/02/2022	14,150	0.00 ■■	0.00	14,150	14,350	14,100	32,220	455,913,000
16/02/2022	14,150	0.20 ▲	1.41	13,950	14,300	13,900	41,840	592,036,000
15/02/2022	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	32,800	457,560,000
14/02/2022	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	39,600	554,400,000
11/02/2022	14,300	0.00 ■■	0.00	14,300	14,450	14,050	16,920	241,956,000
10/02/2022	14,300	0.30 ▲	2.10	14,000	14,450	14,000	39,830	569,569,000
09/02/2022	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	48,240	675,360,000
08/02/2022	14,100	0.15 ▲	1.06	13,950	14,300	13,850	25,050	353,205,000
07/02/2022	13,950	0.00 ■■	0.00	13,950	14,500	13,750	38,520	537,354,000
01/02/2022	13,950	0.65 ▲	4.66	13,300	14,000	13,150	24,680	344,286,000
31/01/2022	13,950	0.65 ▲	4.66	13,300	14,000	13,150	24,680	344,286,000
28/01/2022	13,950	0.65 ▲	4.66	13,300	14,000	13,150	24,680	344,286,000
27/01/2022	13,300	-0.30 ▼	-2.26	13,600	13,650	13,100	11,590	154,147,000
26/01/2022	13,600	0.10 ▲	0.74	13,500	14,000	13,300	31,220	424,592,000
25/01/2022	13,500	-0.35 ▼	-2.59	13,850	13,850	13,350	22,520	304,020,000
24/01/2022	13,850	-0.85 ▼	-6.14	14,700	14,800	13,850	20,650	286,002,500
21/01/2022	14,700	0.20 ▲	1.36	14,500	14,800	14,300	28,010	411,747,000
20/01/2022	14,350	0.15 ▲	1.05	14,200	14,500	13,850	18,190	261,026,500
19/01/2022	14,000	-0.50 ▼	-3.57	14,500	14,800	13,900	18,080	253,120,000
18/01/2022	14,500	0.80 ▲	5.52	13,700	14,950	14,000	38,690	561,005,000
17/01/2022	17,000	0.00 ■■	0.00	17,000	17,800	16,800	79,510	1,351,670,000
16/01/2022	17,000	0.50 ▲	2.94	16,500	17,200	16,000	56,440	959,480,000
14/01/2022	17,000	0.50 ▲	2.94	16,500	17,200	16,000	56,440	959,480,000
13/01/2022	16,500	-0.70 ▼	-4.24	17,200	17,300	16,500	58,290	961,785,000
12/01/2022	17,200	-0.10 ▼	-0.58	17,300	17,400	16,450	77,440	1,331,968,000
11/01/2022	17,300	-0.10 ▼	-0.58	17,400	17,750	17,150	72,070	1,246,811,000
10/01/2022	17,400	-0.40 ▼	-2.30	17,800	18,200	17,400	112,440	1,956,456,000
09/01/2022	17,800	-0.30 ▼	-1.69	18,100	18,100	17,700	89,920	1,600,576,000
07/01/2022	17,800	-0.30 ▼	-1.69	18,100	18,100	17,700	89,920	1,600,576,000
06/01/2022	18,100	0.10 ▲	0.55	18,000	18,400	17,900	78,380	1,418,678,000
05/01/2022	18,000	0.25 ▲	1.39	17,750	18,500	17,550	97,490	1,754,820,000
04/01/2022	17,750	-0.10 ▼	-0.56	17,850	18,000	17,750	74,530	1,322,907,500
03/01/2022	17,700	-0.90 ▼	-5.08	18,600	18,900	17,700	120,500	2,132,850,000
31/12/2021	17,850	-0.30 ▼	-1.68	18,150	18,500	17,850	51,210	914,098,500
30/12/2021	18,150	0.25 ▲	1.38	17,900	18,300	17,750	65,360	1,186,284,000
29/12/2021	17,900	-0.10 ▼	-0.56	17,900	18,200	17,800	46,150	826,085,000
23/12/2021	18,350	0.75 ▲	4.09	17,600	18,600	17,450	104,900	1,924,915,000
22/12/2021	18,350	0.75 ▲	4.09	17,600	18,600	17,450	104,900	1,924,915,000
21/12/2021	17,600	-0.15 ▼	-0.85	17,750	18,100	17,100	130,490	2,296,624,000
20/12/2021	17,750	-0.65 ▼	-3.66	18,400	18,500	17,700	82,980	1,472,895,000
17/12/2021	18,400	-0.20 ▼	-1.09	18,600	18,900	18,200	55,980	1,030,032,000
16/12/2021	18,600	0.35 ▲	1.88	18,250	18,800	18,200	83,650	1,555,890,000
15/12/2021	18,250	0.25 ▲	1.37	18,000	18,750	18,000	130,070	2,373,777,500
14/12/2021	18,000	-0.40 ▼	-2.22	18,400	18,500	17,900	76,760	1,381,680,000
13/12/2021	18,400	0.75 ▲	4.08	17,650	18,450	17,800	118,890	2,187,576,000
12/12/2021	17,650	0.05 ▲	0.28	17,650	17,950	17,400	44,110	778,541,500
10/12/2021	17,650	0.05 ▲	0.28	17,650	17,950	17,400	44,110	778,541,500
09/12/2021	17,650	0.20 ▲	1.13	17,450	17,900	17,300	55,870	986,105,500
08/12/2021	17,450	-0.20 ▼	-1.15	17,650	17,800	17,300	64,970	1,133,726,500
07/12/2021	17,650	0.35 ▲	1.98	17,300	17,900	17,300	76,800	1,355,520,000
06/12/2021	17,300	-0.40 ▼	-2.31	17,700	18,300	17,250	106,930	1,849,889,000
04/12/2021	17,700	-0.90 ▼	-5.08	18,600	18,900	17,700	120,500	2,132,850,000
03/12/2021	17,700	-0.90 ▼	-5.08	18,600	18,900	17,700	120,500	2,132,850,000
02/12/2021	18,600	1.20 ▲	6.45	17,400	18,600	17,250	232,180	4,318,548,000
01/12/2021	17,400	0.25 ▲	1.44	17,150	17,450	17,000	54,590	949,866,000
30/11/2021	17,150	0.15 ▲	0.87	17,000	17,700	17,000	133,440	2,288,496,000
29/11/2021	17,000	0.10 ▲	0.59	16,900	17,000	16,400	70,380	1,196,460,000
28/11/2021	16,900	-0.25 ▼	-1.48	17,150	17,800	16,700	97,560	1,648,764,000
26/11/2021	16,900	-0.25 ▼	-1.48	17,150	17,800	16,700	97,560	1,648,764,000
25/11/2021	17,150	-0.15 ▼	-0.87	17,300	17,500	16,950	81,140	1,391,551,000
24/11/2021	17,300	-0.10 ▼	-0.58	17,400	17,850	17,300	92,430	1,599,039,000
23/11/2021	17,400	0.70 ▲	4.02	16,700	17,450	16,600	119,280	2,075,472,000
22/11/2021	16,700	-0.80 ▼	-4.79	17,500	17,800	16,500	180,970	3,022,199,000
19/11/2021	17,500	-0.85 ▼	-4.86	18,350	19,350	17,100	346,140	6,057,450,000
18/11/2021	18,350	1.20 ▲	6.54	17,150	18,350	18,350	90,650	1,663,427,500
17/11/2021	17,150	1.10 ▲	6.41	16,050	17,150	16,000	194,960	3,343,564,000
16/11/2021	16,050	-0.55 ▼	-3.43	16,600	16,800	15,800	124,180	1,993,089,000
15/11/2021	16,600	-0.05 ▼	-0.30	16,650	17,000	16,350	311,610	5,172,726,000
14/11/2021	16,650	-0.15 ▼	-0.90	16,800	17,300	16,600	191,060	3,181,149,000
12/11/2021	16,650	-0.15 ▼	-0.90	16,800	17,300	16,600	191,060	3,181,149,000
11/11/2021	16,800	0.60 ▲	3.57	16,200	17,000	15,900	230,690	3,875,592,000
10/11/2021	16,200	0.35 ▲	2.16	15,850	16,700	15,850	218,360	3,537,432,000
09/11/2021	15,850	0.25 ▲	1.58	15,600	15,900	15,400	147,670	2,340,569,500
08/11/2021	15,600	0.40 ▲	2.56	15,200	15,750	15,200	187,570	2,926,092,000
07/11/2021	15,200	0.05 ▲	0.33	15,200	15,450	15,150	82,990	1,261,448,000
05/11/2021	15,200	0.05 ▲	0.33	15,200	15,450	15,150	82,990	1,261,448,000
04/11/2021	14,950	-0.95 ▼	-6.35	15,900	16,200	14,800	152,170	2,274,941,500
03/11/2021	14,950	-0.95 ▼	-6.35	15,900	16,200	14,800	152,170	2,274,941,500
02/11/2021	15,900	0.15 ▲	0.94	15,750	16,500	15,400	150,520	2,393,268,000
01/11/2021	15,750	-0.45 ▼	-2.86	16,200	16,200	15,600	147,250	2,319,187,500
31/10/2021	16,200	-0.30 ▼	-1.85	16,500	16,850	16,000	108,560	1,758,672,000
29/10/2021	16,200	-0.30 ▼	-1.85	16,500	16,850	16,000	108,560	1,758,672,000
28/10/2021	16,500	0.85 ▲	5.15	15,650	16,700	15,600	194,830	3,214,695,000
27/10/2021	15,650	-0.15 ▼	-0.96	15,800	16,200	15,550	115,420	1,806,323,000
26/10/2021	15,800	0.65 ▲	4.11	15,150	16,000	14,800	140,600	2,221,480,000
25/10/2021	15,150	0.30 ▲	1.98	14,850	15,500	14,500	121,860	1,846,179,000
23/10/2021	14,850	-0.25 ▼	-1.68	15,100	15,100	14,700	79,670	1,183,099,500
22/10/2021	14,850	-0.25 ▼	-1.68	15,100	15,100	14,700	79,670	1,183,099,500
21/10/2021	15,100	-0.30 ▼	-1.99	15,400	15,950	15,100	66,190	999,469,000
20/10/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,400	193,860	2,985,444,000
19/10/2021	14,400	-0.05 ▼	-0.35	14,400	14,450	14,150	43,820	631,008,000
18/10/2021	14,400	0.25 ▲	1.74	14,150	14,650	14,100	66,630	959,472,000
16/10/2021	14,150	-0.20 ▼	-1.41	14,350	14,500	14,150	82,820	1,171,903,000
15/10/2021	14,150	-0.20 ▼	-1.41	14,350	14,500	14,150	82,820	1,171,903,000
14/10/2021	14,350	0.05 ▲	0.35	14,300	14,500	14,200	71,370	1,024,159,500
13/10/2021	14,300	0.20 ▲	1.40	14,100	14,800	14,100	78,950	1,128,985,000
12/10/2021	14,100	-0.30 ▼	-2.13	14,400	14,550	14,000	83,570	1,178,337,000
11/10/2021	14,400	-0.10 ▼	-0.69	14,500	14,800	14,300	61,800	889,920,000
08/10/2021	14,500	-0.30 ▼	-2.07	14,800	15,200	14,250	81,810	1,186,245,000
07/10/2021	14,800	-0.20 ▼	-1.35	15,000	15,200	14,500	58,580	866,984,000
06/10/2021	15,000	0.95 ▲	6.33	14,050	15,000	13,900	97,820	1,467,300,000
05/10/2021	14,050	0.20 ▲	1.42	13,850	14,200	13,800	53,880	757,014,000
04/10/2021	13,850	-0.75 ▼	-5.42	14,600	15,000	13,600	96,580	1,337,633,000
01/10/2021	14,600	0.65 ▲	4.45	13,950	14,700	13,800	112,950	1,649,070,000
30/09/2021	13,950	0.25 ▲	1.79	13,700	14,350	13,900	69,890	974,965,500
29/09/2021	13,700	0.10 ▲	0.73	13,600	14,250	13,400	71,300	976,810,000
28/09/2021	13,600	-0.65 ▼	-4.78	14,250	14,450	13,300	231,560	3,149,216,000
27/09/2021	14,250	-1.05 ▼	-7.37	15,300	14,250	14,250	7,420	105,735,000
26/09/2021	15,300	-1.15 ▼	-7.52	16,450	15,300	15,300	41,750	638,775,000
24/09/2021	15,300	-1.15 ▼	-7.52	16,450	15,300	15,300	41,750	638,775,000
23/09/2021	16,450	-1.20 ▼	-7.29	17,650	18,850	16,450	228,850	3,764,582,500
22/09/2021	17,650	1.15 ▲	6.52	16,500	17,650	17,600	40,740	719,061,000
21/09/2021	16,500	1.05 ▲	6.36	15,450	16,500	15,500	226,700	3,740,550,000
20/09/2021	15,450	1.00 ▲	6.47	14,450	15,450	14,450	341,010	5,268,604,500
17/09/2021	14,450	0.90 ▲	6.23	13,550	14,450	14,450	69,450	1,003,552,500
16/09/2021	13,550	0.85 ▲	6.27	12,700	13,550	12,700	116,260	1,575,323,000
15/09/2021	12,700	0.10 ▲	0.79	12,600	12,800	12,350	85,770	1,089,279,000
14/09/2021	12,600	-0.30 ▼	-2.38	12,900	13,000	12,500	98,500	1,241,100,000
13/09/2021	12,900	0.20 ▲	1.55	12,700	13,000	12,700	116,430	1,501,947,000
11/09/2021	12,700	-0.10 ▼	-0.79	12,800	13,300	12,550	55,130	700,151,000
10/09/2021	12,700	-0.10 ▼	-0.79	12,800	13,300	12,550	55,130	700,151,000
09/09/2021	12,800	0.40 ▲	3.13	12,400	12,800	11,800	87,150	1,115,520,000
08/09/2021	12,400	-0.10 ▼	-0.81	12,400	12,750	12,100	40,140	497,736,000
07/09/2021	12,400	-0.80 ▼	-6.45	13,200	13,500	12,300	108,440	1,344,656,000
06/09/2021	13,200	0.85 ▲	6.44	12,350	13,200	12,650	152,460	2,012,472,000
05/09/2021	9,580	-0.06 ▼	-0.63	9,640	9,700	9,560	21,330	204,341,400
03/09/2021	9,580	-0.06 ▼	-0.63	9,640	9,700	9,560	45,540	436,273,200
01/09/2021	12,350	-0.25 ▼	-2.02	12,600	12,700	12,300	90,390	1,116,316,500
31/08/2021	12,600	0.10 ▲	0.79	12,500	13,000	12,550	150,970	1,902,222,000
30/08/2021	12,500	0.45 ▲	3.60	12,050	12,550	12,150	105,010	1,312,625,000
27/08/2021	12,050	0.55 ▲	4.56	11,500	12,200	11,300	86,470	1,041,963,500
26/08/2021	11,500	-0.20 ▼	-1.74	11,700	12,100	11,450	111,820	1,285,930,000
25/08/2021	11,700	0.25 ▲	2.14	11,450	11,800	11,200	82,120	960,804,000
24/08/2021	11,450	0.25 ▲	2.18	11,200	11,800	11,200	116,170	1,330,146,500
23/08/2021	11,200	0.05 ▲	0.45	11,200	11,650	11,100	140,710	1,575,952,000
20/08/2021	11,200	-0.75 ▼	-6.70	11,950	12,750	11,150	207,070	2,319,184,000
19/08/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,200	98,350	1,175,282,500
18/08/2021	11,200	-0.20 ▼	-1.79	11,400	11,550	11,050	110,830	1,241,296,000
17/08/2021	11,400	-0.20 ▼	-1.75	11,600	11,600	11,200	98,190	1,119,366,000
16/08/2021	11,600	0.25 ▲	2.16	11,350	12,000	11,550	92,860	1,077,176,000
13/08/2021	11,350	0.70 ▲	6.17	10,650	11,350	10,700	217,190	2,465,106,500
12/08/2021	10,650	0.30 ▲	2.82	10,350	10,800	10,200	106,780	1,137,207,000
11/08/2021	10,350	-0.40 ▼	-3.86	10,750	10,750	10,300	74,780	773,973,000
10/08/2021	10,750	0.45 ▲	4.19	10,300	10,900	10,400	115,640	1,243,130,000
09/08/2021	10,300	0.66 ▲	6.41	9,640	10,300	9,690	131,840	1,357,952,000
06/08/2021	9,640	0.06 ▲	0.62	9,580	9,750	9,620	61,180	589,775,200
05/08/2021	9,580	-0.10 ▼	-1.04	9,680	9,700	9,580	21,330	204,341,400
04/08/2021	9,680	0.10 ▲	1.03	9,580	9,860	9,570	36,990	358,063,200
03/08/2021	9,580	-0.06 ▼	-0.63	9,640	9,700	9,560	45,540	436,273,200
02/08/2021	9,640	-0.07 ▼	-0.73	9,710	9,700	9,400	26,650	256,906,000
30/07/2021	9,710	-0.13 ▼	-1.34	9,840	9,850	9,610	22,770	221,096,700
29/07/2021	9,840	-0.01 ▼	-0.10	9,850	9,890	9,630	12,050	118,572,000
28/07/2021	9,850	0.01 ▲	0.10	9,840	10,200	9,800	62,470	615,329,500
27/07/2021	9,840	-0.01 ▼	-0.10	9,850	9,950	9,600	57,330	564,127,200
26/07/2021	9,850	0.05 ▲	0.51	9,800	9,850	9,200	64,440	634,734,000
23/07/2021	9,800	-0.35 ▼	-3.57	10,150	10,200	9,700	64,350	630,630,000
21/07/2021	9,650	0.05 ▲	0.52	9,600	10,350	9,500	69,270	668,455,500
20/07/2021	9,600	0.25 ▲	2.60	9,350	9,600	9,000	103,530	993,888,000
19/07/2021	9,350	-0.70 ▼	-7.49	10,050	9,900	9,350	76,170	712,189,500
17/07/2021	10,050	0.65 ▲	6.47	9,400	10,050	9,400	153,860	1,546,293,000
16/07/2021	10,050	0.65 ▲	6.47	9,400	10,050	9,400	153,860	1,546,293,000
15/07/2021	9,400	0.21 ▲	2.23	9,190	9,500	9,030	63,430	596,242,000
14/07/2021	9,190	-0.01 ▼	-0.11	9,200	9,280	9,080	24,290	223,225,100
13/07/2021	9,200	-0.01 ▼	-0.11	9,200	9,450	8,950	72,080	663,136,000
12/07/2021	9,200	0.10 ▲	1.09	9,100	9,210	8,650	78,310	720,452,000
09/07/2021	9,100	-0.20 ▼	-2.20	9,300	9,450	9,100	77,070	701,337,000
08/07/2021	9,300	-0.15 ▼	-1.61	9,450	9,790	9,130	86,180	801,474,000
07/07/2021	9,450	-0.35 ▼	-3.70	9,800	9,600	9,120	83,340	787,563,000
06/07/2021	9,800	-0.65 ▼	-6.63	10,450	10,600	9,800	62,560	613,088,000
05/07/2021	10,450	-0.30 ▼	-2.87	10,750	10,900	10,200	88,430	924,093,500
02/07/2021	10,750	-0.25 ▼	-2.33	11,000	11,000	10,700	105,960	1,139,070,000
01/07/2021	11,000	0.10 ▲	0.91	10,900	11,200	10,700	59,450	653,950,000
30/06/2021	10,900	-0.25 ▼	-2.29	11,150	11,250	10,800	77,130	840,717,000
29/06/2021	11,150	0.45 ▲	4.04	10,700	11,400	10,700	209,120	2,331,688,000
28/06/2021	10,700	0.70 ▲	6.54	10,000	10,700	10,000	151,030	1,616,021,000
25/06/2021	10,000	0.12 ▲	1.20	9,880	10,100	9,800	84,260	842,600,000
24/06/2021	9,880	-0.27 ▼	-2.73	10,150	10,000	9,810	91,550	904,514,000
23/06/2021	10,150	-0.35 ▼	-3.45	10,500	10,450	9,900	112,430	1,141,164,500
22/06/2021	10,500	-0.15 ▼	-1.43	10,650	10,750	10,400	110,270	1,157,835,000
21/06/2021	10,650	1.05 ▲	9.86	10,250	10,900	10,250	154,770	1,648,300,500
18/06/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,650	143,060	1,466,365,000
17/06/2021	9,600	-0.07 ▼	-0.73	9,670	9,680	9,550	15,270	146,592,000
16/06/2021	9,670	0.24 ▲	2.48	9,430	9,700	9,300	71,400	690,438,000
15/06/2021	9,500	0.01 ▲	0.11	9,500	9,570	9,370	24,450	232,275,000
14/06/2021	9,500	-0.03 ▼	-0.32	9,530	9,580	9,300	48,920	464,740,000
11/06/2021	9,530	0.05 ▲	0.52	9,480	9,550	9,360	39,300	374,529,000
10/06/2021	9,480	-0.22 ▼	-2.32	9,700	9,710	9,400	48,780	462,434,400
09/06/2021	9,700	0.36 ▲	3.71	9,340	9,700	9,150	32,000	310,400,000
08/06/2021	9,340	-0.01 ▼	-0.11	9,350	9,500	9,340	62,550	584,217,000
07/06/2021	9,350	0.19 ▲	2.03	9,160	9,400	9,220	55,330	517,335,500
04/06/2021	9,160	-0.12 ▼	-1.31	9,280	9,280	9,130	16,100	147,476,000
03/06/2021	9,280	0.01 ▲	0.11	9,280	9,500	9,000	34,680	321,830,400
02/06/2021	9,280	0.12 ▲	1.29	9,160	9,290	9,000	11,340	105,235,200
01/06/2021	9,160	-0.02 ▼	-0.22	9,180	9,300	9,160	13,330	122,102,800
31/05/2021	9,180	-1.72 ▼	-18.74	9,000	9,300	8,850	51,450	472,311,000
28/05/2021	9,000	0.15 ▲	1.67	8,850	9,200	8,750	68,180	613,620,000
27/05/2021	8,850	-0.24 ▼	-2.71	9,090	9,130	8,810	28,610	253,198,500
26/05/2021	9,090	-0.21 ▼	-2.31	9,300	9,300	9,050	16,640	151,257,600
25/05/2021	9,300	-0.08 ▼	-0.86	9,300	9,400	9,220	24,230	225,339,000
24/05/2021	9,300	0.10 ▲	1.08	9,200	9,500	9,200	40,150	373,395,000
23/05/2021	9,200	0.01 ▲	0.11	9,190	9,400	9,000	54,870	504,804,000
21/05/2021	9,200	0.01 ▲	0.11	9,190	9,400	9,000	54,870	504,804,000
20/05/2021	9,190	0.09 ▲	0.98	9,100	9,300	9,060	37,470	344,349,300
19/05/2021	9,100	-0.10 ▼	-1.10	9,200	9,240	9,010	17,720	161,252,000
18/05/2021	9,200	-0.17 ▼	-1.85	9,370	9,400	9,200	17,470	160,724,000
17/05/2021	9,370	-0.13 ▼	-1.39	9,500	9,800	9,360	50,280	471,123,600
16/05/2021	9,500	0.02 ▲	0.21	9,500	9,600	9,430	66,670	633,365,000
14/05/2021	9,500	0.02 ▲	0.21	9,500	9,600	9,430	66,670	633,365,000
13/05/2021	9,500	-0.10 ▼	-1.05	9,600	9,600	9,470	55,710	529,245,000
12/05/2021	9,600	0.13 ▲	1.35	9,470	9,900	9,250	32,500	312,000,000
11/05/2021	9,470	0.14 ▲	1.48	9,330	9,690	9,330	32,270	305,596,900
10/05/2021	9,330	-0.29 ▼	-3.11	9,620	9,700	9,000	71,300	665,229,000
09/05/2021	9,620	-0.37 ▼	-3.85	9,990	10,100	9,510	83,020	798,652,400
07/05/2021	9,620	-0.37 ▼	-3.85	9,990	10,100	9,510	83,020	798,652,400
06/05/2021	9,990	-0.21 ▼	-2.10	10,200	10,150	9,950	54,650	545,953,500
05/05/2021	10,200	0.10 ▲	0.98	10,100	10,250	9,990	11,630	118,626,000
04/05/2021	10,100	-0.20 ▼	-1.98	10,300	10,100	9,860	16,530	166,953,000
03/05/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,050	270	3,118,500
30/04/2021	10,300	0.44 ▲	4.27	9,860	10,550	10,000	68,580	706,374,000
29/04/2021	10,300	0.44 ▲	4.27	9,860	10,550	10,000	68,580	706,374,000
28/04/2021	9,860	0.08 ▲	0.81	9,780	9,950	9,610	32,440	319,858,400
27/04/2021	9,780	0.27 ▲	2.76	9,510	10,000	9,500	13,740	134,377,200
26/04/2021	9,510	-0.49 ▼	-5.15	10,000	10,000	9,500	30,370	288,818,700
23/04/2021	10,000	0.20 ▲	2.00	9,800	10,000	9,500	74,730	747,300,000
22/04/2021	9,800	-0.45 ▼	-4.59	10,250	10,250	9,700	34,870	341,726,000
21/04/2021	10,250	-0.05 ▼	-0.49	10,250	10,400	10,100	27,410	280,952,500
20/04/2021	10,250	-0.05 ▼	-0.49	10,250	10,400	10,100	27,410	280,952,500
19/04/2021	10,250	-0.15 ▼	-1.46	10,400	10,600	10,000	62,360	639,190,000
16/04/2021	10,400	-0.50 ▼	-4.81	10,900	11,000	10,350	63,610	661,544,000
15/04/2021	10,900	-0.20 ▼	-1.83	11,100	11,300	10,900	39,490	430,441,000
14/04/2021	11,100	-0.15 ▼	-1.35	11,250	11,250	11,000	88,810	985,791,000
13/04/2021	11,250	0.25 ▲	2.22	11,000	11,550	11,000	123,180	1,385,775,000
12/04/2021	11,000	-0.05 ▼	-0.45	10,900	11,200	10,800	96,120	1,057,320,000
09/04/2021	10,900	0.05 ▲	0.46	10,850	11,000	10,750	34,570	376,813,000
08/04/2021	10,850	0.05 ▲	0.46	10,800	11,000	10,750	31,370	340,364,500
07/04/2021	10,800	-0.05 ▼	-0.46	10,800	10,850	10,600	68,150	736,020,000
06/04/2021	10,800	0.05 ▲	0.46	10,800	10,950	10,800	21,080	227,664,000
05/04/2021	10,800	-0.20 ▼	-1.85	11,000	11,150	10,800	48,770	526,716,000
02/04/2021	11,000	0.20 ▲	1.82	10,800	11,250	10,800	45,260	497,860,000
01/04/2021	10,800	0.05 ▲	0.46	10,750	10,800	10,400	29,660	320,328,000
31/03/2021	10,750	-0.15 ▼	-1.40	10,900	10,900	10,600	47,010	505,357,500
30/03/2021	10,900	-0.05 ▼	-0.46	10,900	11,200	10,800	30,470	332,123,000
29/03/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,200	85,700	934,130,000
26/03/2021	10,200	-0.20 ▼	-1.96	10,400	10,400	9,800	78,630	802,026,000
25/03/2021	10,400	-0.15 ▼	-1.44	10,550	10,600	10,000	81,680	849,472,000
24/03/2021	10,550	-0.65 ▼	-6.16	11,200	11,150	10,500	57,310	604,620,500
23/03/2021	11,200	-0.25 ▼	-2.23	11,450	11,500	11,000	90,350	1,011,920,000
22/03/2021	11,450	-0.20 ▼	-1.75	11,650	11,800	11,350	55,510	635,589,500
19/03/2021	11,650	0.60 ▲	5.15	11,050	11,800	10,950	133,380	1,553,877,000
18/03/2021	11,050	-0.05 ▼	-0.45	11,100	11,150	10,950	78,180	863,889,000
17/03/2021	11,100	-0.10 ▼	-0.90	11,100	11,100	10,900	49,960	554,556,000
16/03/2021	11,100	-0.10 ▼	-0.90	11,100	11,300	10,600	65,840	730,824,000
15/03/2021	11,100	-0.15 ▼	-1.35	11,250	11,400	11,050	63,630	706,293,000
12/03/2021	11,250	0.20 ▲	1.78	11,050	11,500	11,000	94,590	1,064,137,500
11/03/2021	11,050	-0.20 ▼	-1.81	11,250	11,300	10,900	68,650	758,582,500
10/03/2021	11,250	0.05 ▲	0.44	11,250	11,500	11,000	80,180	902,025,000
09/03/2021	11,250	0.45 ▲	4.00	10,800	11,500	10,800	153,830	1,730,587,500
08/03/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,100	162,490	1,754,892,000
05/03/2021	10,100	0.35 ▲	3.47	9,750	10,100	9,550	65,360	660,136,000
04/03/2021	9,750	-0.35 ▼	-3.59	10,100	10,300	9,600	71,910	701,122,500
03/03/2021	10,100	0.38 ▲	3.76	9,720	10,100	9,600	70,690	713,969,000
02/03/2021	9,720	0.04 ▲	0.41	9,680	9,850	9,580	65,300	634,716,000
01/03/2021	9,680	0.36 ▲	3.72	9,320	9,700	9,190	101,610	983,584,800
26/02/2021	9,320	-0.09 ▼	-0.97	9,410	9,410	9,220	13,160	122,651,200
25/02/2021	9,410	-0.23 ▼	-2.44	9,640	9,700	9,170	43,660	410,840,600
24/02/2021	9,640	-0.16 ▼	-1.66	9,800	9,850	9,600	98,250	947,130,000
23/02/2021	9,800	-0.02 ▼	-0.20	9,820	9,820	9,610	47,060	461,188,000
22/02/2021	9,820	0.05 ▲	0.51	9,770	10,000	9,700	59,920	588,414,400
19/02/2021	9,770	-0.07 ▼	-0.72	9,840	9,840	9,610	101,060	987,356,200
18/02/2021	9,840	-0.02 ▼	-0.20	9,860	9,900	9,640	61,910	609,194,400
17/02/2021	9,860	0.64 ▲	6.49	9,220	9,860	9,000	78,450	773,517,000
10/02/2021	9,220	0.33 ▲	3.58	8,890	9,320	8,810	79,950	737,139,000
09/02/2021	9,220	0.33 ▲	3.58	8,890	9,320	8,810	79,950	737,139,000
08/02/2021	8,890	-0.03 ▼	-0.34	8,920	9,300	8,800	38,300	340,487,000
05/02/2021	8,920	-0.08 ▼	-0.90	9,000	9,400	8,850	102,430	913,675,600
05/01/2021	9,900	0.10 ▲	1.01	9,800	9,950	9,700	63,000	623,700,000
04/01/2021	9,800	0.07 ▲	0.71	9,730	9,950	9,700	102,670	1,006,166,000
01/01/2021	9,730	0.03 ▲	0.31	9,700	9,850	9,700	888,930	8,649,288,900
31/12/2020	9,730	0.03 ▲	0.31	9,700	9,850	9,700	888,930	8,649,288,900
30/12/2020	9,700	0.16 ▲	1.65	9,540	9,980	9,400	1,517,730	14,721,981,000
29/12/2020	9,540	0.10 ▲	1.05	9,480	9,780	9,400	101,976	972,851,040
28/12/2020	9,480	0.00 ■■	0.00	9,500	10,000	9,360	137,699	1,305,386,520
27/12/2020	9,500	0.10 ▲	1.05	9,450	9,800	9,300	123,870	1,176,765,000
25/12/2020	9,500	0.10 ▲	1.05	9,450	9,800	9,300	123,870	1,176,765,000
24/12/2020	9,450	-0.50 ▼	-5.29	9,970	10,000	9,280	124,672	1,178,150,400
23/12/2020	9,970	0.30 ▲	3.01	9,690	10,350	9,800	190,263	1,896,922,110
22/12/2020	9,690	0.60 ▲	6.19	9,060	9,690	8,860	197,003	1,908,959,070
21/12/2020	9,060	0.00 ■■	0.00	9,060	9,400	8,630	128,787	1,166,810,220
20/12/2020	9,060	0.00 ■■	0.00	9,110	9,400	9,050	151,854	1,375,797,240
18/12/2020	9,060	0.00 ■■	0.00	9,110	9,400	9,050	151,854	1,375,797,240
17/12/2020	9,110	0.60 ▲	6.59	8,520	9,110	8,900	171,786	1,564,970,460
16/12/2020	8,520	0.60 ▲	7.04	7,970	8,520	8,300	144,287	1,229,325,240
15/12/2020	7,970	0.20 ▲	2.51	7,750	7,980	7,750	99,785	795,286,450
14/12/2020	7,750	0.00 ■■	0.00	7,800	7,880	7,720	53,161	411,997,750
13/12/2020	7,800	0.00 ■■	0.00	7,760	7,900	7,600	55,068	429,530,400
11/12/2020	7,800	0.00 ■■	0.00	7,760	7,900	7,600	55,068	429,530,400
10/12/2020	7,760	-0.10 ▼	-1.29	7,900	7,940	7,710	77,913	604,604,880
09/12/2020	7,900	0.00 ■■	0.00	7,880	7,990	7,880	97,038	766,600,200
08/12/2020	7,880	0.00 ■■	0.00	7,910	8,010	7,850	62,113	489,450,440
07/12/2020	7,910	0.30 ▲	3.79	7,600	7,940	7,600	131,220	1,037,950,200
04/12/2020	7,490	0.08 ▲	1.07	7,410	7,600	7,410	482,070	3,610,704,300
03/12/2020	7,410	-0.10 ▼	-1.35	7,500	7,470	7,350	68,748	509,422,680
02/12/2020	7,500	-0.20 ▼	-2.67	7,690	7,790	7,200	50,605	379,537,500
01/12/2020	7,690	0.30 ▲	3.90	7,440	7,920	7,450	100,704	774,413,760
30/11/2020	6,960	0.01 ▲	0.14	6,950	6,980	6,940	249,800	1,738,608,000
27/11/2020	6,960	0.01 ▲	0.14	6,950	6,980	6,940	249,800	1,738,608,000
26/11/2020	6,950	-0.01 ▼	-0.14	6,960	7,000	6,950	297,370	2,066,721,500
25/11/2020	6,960	-0.02 ▼	-0.29	6,980	7,000	6,900	281,850	1,961,676,000
24/11/2020	6,980	-0.01 ▼	-0.14	6,990	6,990	6,940	471,420	3,290,511,600
23/11/2020	6,990	0.04 ▲	0.57	6,950	7,030	6,900	436,570	3,051,624,300
20/11/2020	6,950	0.00 ■■	0.00	6,970	6,990	6,900	35,719	248,247,050
19/11/2020	6,970	0.10 ▲	1.43	6,840	7,100	6,800	70,893	494,124,210
18/11/2020	6,840	0.04 ▲	0.58	6,800	6,890	6,800	547,080	3,742,027,200
17/11/2020	6,800	0.00 ■■	0.00	6,800	6,990	6,720	55,968	380,582,400
16/11/2020	6,800	-0.10 ▼	-1.47	6,890	6,950	6,800	47,422	322,469,600
13/11/2020	6,890	0.00 ■■	0.00	6,900	7,000	6,860	4,799	33,065,110
12/11/2020	6,900	0.10 ▲	1.45	6,810	6,920	6,810	47,380	326,922,000
11/11/2020	6,810	-0.10 ▼	-1.47	6,910	6,980	6,800	45,227	307,995,870
10/11/2020	6,910	-0.10 ▼	-1.45	7,060	7,150	6,710	26,132	180,572,120
09/11/2020	7,060	0.00 ■■	0.00	7,050	7,100	6,990	50,006	353,042,360
06/11/2020	7,050	0.20 ▲	2.84	6,880	7,050	6,880	55,683	392,565,150
05/11/2020	6,880	-0.10 ▼	-1.45	6,950	6,990	6,840	23,958	164,831,040
04/11/2020	6,950	0.10 ▲	1.44	6,810	7,000	6,760	56,515	392,779,250
03/11/2020	6,810	0.10 ▲	1.47	6,690	6,850	6,690	43,141	293,790,210
02/11/2020	6,690	0.10 ▲	1.49	6,640	6,790	6,600	32,650	218,428,500
30/10/2020	6,640	0.00 ■■	0.00	6,670	6,790	6,610	60,112	399,143,680
29/10/2020	6,670	0.00 ■■	0.00	6,650	6,900	6,610	51,188	341,423,960
28/10/2020	6,650	-0.10 ▼	-1.50	6,780	6,900	6,500	62,079	412,825,350
27/10/2020	6,780	-0.10 ▼	-1.47	6,850	7,050	6,750	42,876	290,699,280
26/10/2020	6,850	-0.20 ▼	-2.92	7,060	7,200	6,850	46,109	315,846,650
24/10/2020	7,060	0.30 ▲	4.25	6,790	7,060	6,790	89,030	628,551,800
23/10/2020	7,060	0.30 ▲	4.25	6,790	7,060	6,790	89,030	628,551,800
22/10/2020	6,790	0.00 ■■	0.00	6,800	6,850	6,710	15,168	102,990,720
21/10/2020	6,800	0.00 ■■	0.00	6,800	6,900	6,700	23,149	157,413,200
20/10/2020	6,800	0.10 ▲	1.47	6,700	6,950	6,600	21,131	143,690,800
19/10/2020	6,700	-0.40 ▼	-5.97	7,100	7,100	6,700	83,089	556,696,300
18/10/2020	7,100	-0.50 ▼	-7.04	7,590	7,500	7,060	102,922	730,746,200
16/10/2020	7,100	-0.50 ▼	-7.04	7,590	7,500	7,060	102,922	730,746,200
15/10/2020	7,590	0.09 ▲	1.19	7,590	7,680	7,500	468,400	3,555,156,000
14/10/2020	7,590	0.10 ▲	1.32	7,510	7,600	7,510	36,692	278,492,280
13/10/2020	7,510	0.00 ■■	0.00	7,500	7,590	7,500	11,343	85,185,930
12/10/2020	7,500	-0.20 ▼	-2.67	7,710	7,750	7,500	38,409	288,067,500
11/10/2020	7,710	0.00 ■■	0.00	7,750	7,790	7,680	36,112	278,423,520
09/10/2020	7,710	0.00 ■■	0.00	7,750	7,790	7,680	36,112	278,423,520
08/10/2020	7,750	0.00 ■■	0.00	7,800	7,950	7,650	32,140	249,085,000
07/10/2020	7,800	0.00 ■■	0.00	7,800	7,900	7,730	27,589	215,194,200
06/10/2020	7,800	0.10 ▲	1.28	7,700	7,830	7,630	26,498	206,684,400
05/10/2020	7,700	0.10 ▲	1.30	7,600	7,900	7,660	34,044	262,138,800
04/10/2020	7,600	-0.20 ▼	-2.63	7,800	7,800	7,580	44,624	339,142,400
02/10/2020	7,600	-0.20 ▼	-2.63	7,800	7,800	7,580	44,624	339,142,400
01/10/2020	7,800	0.00 ■■	0.00	7,820	7,990	7,800	66,282	516,999,600
30/09/2020	7,820	-0.20 ▼	-2.56	8,000	8,100	7,790	26,387	206,346,340
29/09/2020	8,000	0.10 ▲	1.25	7,900	8,200	7,900	104,269	834,152,000
28/09/2020	7,900	0.30 ▲	3.80	7,640	7,950	7,580	62,491	493,678,900
25/09/2020	7,640	-0.10 ▼	-1.31	7,720	7,950	7,640	30,528	233,233,920
24/09/2020	7,720	0.00 ■■	0.00	7,700	7,800	7,530	24,829	191,679,880
23/09/2020	7,700	0.10 ▲	1.30	7,580	7,850	7,520	57,873	445,622,100
22/09/2020	7,580	-0.10 ▼	-1.32	7,680	7,690	7,450	54,409	412,420,220
21/09/2020	7,680	-0.20 ▼	-2.60	7,850	7,900	7,680	18,519	142,225,920
18/09/2020	7,850	-0.10 ▼	-1.27	7,970	7,990	7,800	19,679	154,480,150
17/09/2020	7,970	0.50 ▲	6.27	7,510	8,000	7,520	118,247	942,428,590
16/09/2020	7,510	0.00 ■■	0.00	7,560	7,590	7,510	38,968	292,649,680
15/09/2020	7,560	0.00 ■■	0.00	7,580	7,600	7,530	43,673	330,167,880
14/09/2020	7,580	0.00 ■■	0.00	7,610	7,610	7,520	48,912	370,752,960
12/09/2020	7,610	0.00 ■■	0.00	7,630	7,680	7,500	32,909	250,437,490
11/09/2020	7,610	0.00 ■■	0.00	7,630	7,680	7,500	32,909	250,437,490
10/09/2020	7,630	0.20 ▲	2.62	7,450	7,650	7,450	44,826	342,022,380
09/09/2020	7,450	0.09 ▲	1.21	7,360	7,500	7,300	332,480	2,476,976,000
08/09/2020	7,360	-0.10 ▼	-1.36	7,500	7,600	7,360	30,809	226,754,240
07/09/2020	7,500	-0.20 ▼	-2.67	7,660	7,770	7,500	52,567	394,252,500
04/09/2020	7,660	-0.20 ▼	-2.61	7,870	7,800	7,500	30,141	230,880,060
03/09/2020	7,870	0.00 ■■	0.00	7,900	7,960	7,820	36,111	284,193,570
01/09/2020	7,900	0.00 ■■	0.00	7,900	7,960	7,800	33,429	264,089,100
31/08/2020	7,900	0.00 ■■	0.00	7,880	7,970	7,850	57,376	453,270,400
28/08/2020	7,880	0.00 ■■	0.00	7,900	7,990	7,850	45,242	356,506,960
27/08/2020	7,900	0.20 ▲	2.53	7,750	7,950	7,750	64,361	508,451,900
26/08/2020	7,750	0.00 ■■	0.00	7,740	7,810	7,730	53,197	412,276,750
25/08/2020	7,740	-0.10 ▼	-1.29	7,850	7,900	7,740	66,991	518,510,340
24/08/2020	7,850	0.00 ■■	0.00	7,890	8,000	7,830	76,441	600,061,850
21/08/2020	7,890	0.10 ▲	1.27	7,800	7,990	7,700	62,925	496,478,250
20/08/2020	7,800	-0.20 ▼	-2.56	8,020	8,100	7,620	69,741	543,979,800
19/08/2020	8,020	-0.10 ▼	-1.25	8,150	8,160	8,020	52,658	422,317,160
18/08/2020	8,150	0.00 ■■	0.00	8,150	8,160	8,020	60,899	496,326,850
17/08/2020	8,150	0.10 ▲	1.23	8,010	8,570	7,500	156,907	1,278,792,050
14/08/2020	8,010	0.50 ▲	6.24	7,490	8,010	8,010	6,827	54,684,270
13/08/2020	7,490	-3.70 ▼	-49.40	11,200	7,490	7,490	14,373	107,653,770
12/08/2020	11,200	-0.80 ▼	-7.14	12,000	12,400	11,200	172,700	1,934,240,000
11/08/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	11,700	97,543	1,170,516,000
10/08/2020	12,300	-0.50 ▼	-4.07	12,850	12,900	12,000	102,610	1,262,103,000
07/08/2020	12,850	-0.60 ▼	-4.67	13,400	13,500	12,700	78,913	1,014,032,050
06/08/2020	13,400	0.60 ▲	4.48	12,800	13,650	13,000	111,397	1,492,719,800
05/08/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,600	206,075	2,637,760,000
04/08/2020	12,000	0.50 ▲	4.17	11,500	12,300	11,400	92,041	1,104,492,000
03/08/2020	11,500	0.40 ▲	3.48	11,100	11,500	10,800	55,913	642,999,500
31/07/2020	11,100	-0.20 ▼	-1.80	11,250	11,250	10,700	27,850	309,135,000
30/07/2020	11,250	0.30 ▲	2.67	11,000	11,500	10,600	48,541	546,086,250
29/07/2020	11,000	0.30 ▲	2.73	10,700	11,000	9,960	65,345	718,795,000
28/07/2020	10,700	0.30 ▲	2.80	10,400	10,850	9,900	37,256	398,639,200
27/07/2020	10,400	-0.80 ▼	-7.69	11,150	11,000	10,400	62,159	646,453,600
26/07/2020	11,150	-0.80 ▼	-7.17	11,950	11,950	11,150	86,969	969,704,350
24/07/2020	11,150	-0.80 ▼	-7.17	11,950	11,950	11,150	86,969	969,704,350
23/07/2020	11,950	-0.20 ▼	-1.67	12,100	12,200	11,700	62,372	745,345,400
22/07/2020	12,100	-0.10 ▼	-0.83	12,200	12,500	11,800	71,890	869,869,000
21/07/2020	12,200	0.60 ▲	4.92	11,600	12,200	11,600	106,501	1,299,312,200
20/07/2020	11,600	-0.40 ▼	-3.45	11,950	12,300	11,500	64,613	749,510,800
17/07/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,100	107,479	1,284,374,050
16/07/2020	11,200	-0.40 ▼	-3.57	11,550	11,550	11,000	50,156	561,747,200
15/07/2020	11,550	0.10 ▲	0.87	11,500	11,900	11,450	53,745	620,754,750
14/07/2020	11,500	0.80 ▲	6.96	10,750	11,500	10,700	101,562	1,167,963,000
13/07/2020	10,750	0.00 ■■	0.00	10,750	10,800	10,450	67,798	728,828,500
10/07/2020	10,750	-0.10 ▼	-0.93	10,850	11,000	10,500	52,655	566,041,250
09/07/2020	10,850	0.00 ■■	0.00	10,800	11,000	10,800	47,026	510,232,100
08/07/2020	10,800	0.00 ■■	0.00	10,850	10,900	10,550	53,764	580,651,200
07/07/2020	10,850	0.30 ▲	2.76	10,600	10,900	10,450	72,138	782,697,300
06/07/2020	10,600	0.40 ▲	3.77	10,200	10,600	10,200	48,951	518,880,600
03/07/2020	10,200	0.20 ▲	1.96	10,000	10,600	10,050	54,048	551,289,600
02/07/2020	10,000	-0.20 ▼	-2.00	10,150	10,500	9,600	72,777	727,770,000
01/07/2020	10,150	-0.80 ▼	-7.88	10,900	11,000	10,150	83,286	845,352,900
30/06/2020	10,900	-0.40 ▼	-3.67	11,350	12,000	10,600	83,006	904,765,400
29/06/2020	11,350	0.70 ▲	6.17	10,650	11,350	10,900	100,744	1,143,444,400
26/06/2020	10,650	-0.75 ▼	-7.04	11,400	11,250	10,650	1,242,780	13,235,607,000
25/06/2020	11,400	-0.90 ▼	-7.89	12,250	12,000	11,400	125,216	1,427,462,400
24/06/2020	12,250	-0.90 ▼	-7.35	13,150	13,000	12,250	139,085	1,703,791,250
23/06/2020	13,150	0.50 ▲	3.80	12,650	13,500	12,500	190,555	2,505,798,250
22/06/2020	12,650	0.80 ▲	6.32	11,850	12,650	11,850	185,364	2,344,854,600
20/06/2020	11,850	0.80 ▲	6.75	11,100	11,850	10,400	97,523	1,155,647,550
19/06/2020	11,850	0.80 ▲	6.75	11,100	11,850	10,400	97,523	1,155,647,550
18/06/2020	11,100	-0.80 ▼	-7.21	11,850	11,850	11,100	52,876	586,923,600
17/06/2020	11,850	-0.10 ▼	-0.84	11,950	12,750	11,250	1,011,810	11,989,948,500
16/06/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,600	90,771	1,084,713,450
15/06/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,150	101,707	1,139,118,400
13/06/2020	10,500	0.70 ▲	6.67	9,840	10,500	9,800	74,293	780,076,500
12/06/2020	10,500	0.70 ▲	6.67	9,840	10,500	9,800	74,293	780,076,500
11/06/2020	9,840	0.60 ▲	6.10	9,200	9,840	9,200	48,701	479,217,840
10/06/2020	9,200	0.20 ▲	2.17	9,010	9,250	9,010	17,026	156,639,200
09/06/2020	9,200	0.30 ▲	3.26	8,900	9,250	8,800	16,669	153,354,800
08/06/2020	8,900	0.30 ▲	3.37	8,570	9,100	8,500	11,318	100,730,200
06/06/2020	8,570	0.00 ■■	0.00	8,600	8,600	8,400	5,621	48,171,970
05/06/2020	8,570	0.00 ■■	0.00	8,600	8,600	8,400	5,621	48,171,970
04/06/2020	8,600	0.00 ■■	0.00	8,600	8,600	8,400	2,811	24,174,600
03/06/2020	8,600	0.20 ▲	2.33	8,430	8,600	8,400	4,196	36,085,600
02/06/2020	8,430	0.00 ■■	0.00	8,420	8,700	8,350	6,601	55,646,430
01/06/2020	8,420	0.00 ■■	0.00	8,420	8,420	8,200	3,965	33,385,300
31/05/2020	8,420	-0.10 ▼	-1.19	8,490	8,490	8,200	161	1,355,620
29/05/2020	8,420	-0.10 ▼	-1.19	8,490	8,490	8,200	161	1,355,620
28/05/2020	8,490	0.00 ■■	0.00	8,500	8,490	8,200	611	5,187,390
27/05/2020	8,500	0.10 ▲	1.18	8,400	8,850	8,400	2,495	21,207,500
26/05/2020	8,400	0.10 ▲	1.19	8,350	8,400	8,350	908	7,627,200
25/05/2020	8,350	-0.10 ▼	-1.20	8,430	8,350	8,150	5,017	41,891,950
24/05/2020	8,430	-0.20 ▼	-2.37	8,600	8,800	8,430	2,741	23,106,630
22/05/2020	8,430	-0.20 ▼	-2.37	8,600	8,800	8,430	2,741	23,106,630
21/05/2020	8,600	-0.30 ▼	-3.49	8,900	8,920	8,600	6,472	55,659,200
20/05/2020	8,900	0.40 ▲	4.49	8,470	8,990	8,470	9,384	83,517,600
19/05/2020	8,470	0.30 ▲	3.54	8,160	8,500	8,050	7,109	60,213,230
18/05/2020	8,160	-0.10 ▼	-1.23	8,240	8,470	8,000	3,046	24,855,360
17/05/2020	8,020	-0.20 ▼	-2.49	8,200	8,300	8,020	1,560	12,511,200
15/05/2020	8,020	-0.20 ▼	-2.49	8,200	8,300	8,020	1,560	12,511,200
14/05/2020	8,200	-0.20 ▼	-2.44	8,380	8,380	8,000	5,341	43,796,200
13/05/2020	8,380	0.10 ▲	1.19	8,250	8,700	8,100	870	7,290,600
12/05/2020	8,250	-0.40 ▼	-4.85	8,600	8,700	8,210	6,353	52,412,250
11/05/2020	8,600	0.30 ▲	3.49	8,300	8,600	8,300	4,663	40,101,800
10/05/2020	8,300	0.30 ▲	3.61	7,990	8,300	7,990	3,151	26,153,300
08/05/2020	8,300	0.30 ▲	3.61	7,990	8,300	7,990	3,151	26,153,300
07/05/2020	7,990	0.10 ▲	1.25	7,900	8,090	7,890	487	3,891,130
06/05/2020	7,900	0.30 ▲	3.80	7,650	7,900	7,310	6,453	50,978,700
05/05/2020	7,650	0.00 ■■	0.00	7,670	7,670	7,600	3,931	30,072,150
04/05/2020	7,670	-0.10 ▼	-1.30	7,780	7,670	7,500	2,346	17,993,820
01/05/2020	7,780	0.00 ■■	0.00	7,790	7,790	7,780	293	2,279,540
30/04/2020	7,780	0.00 ■■	0.00	7,790	7,790	7,780	293	2,279,540
29/04/2020	7,780	0.00 ■■	0.00	7,790	7,790	7,780	293	2,279,540
28/04/2020	7,790	0.00 ■■	0.00	7,800	7,790	7,630	33	257,070
27/04/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,300	4,715	36,777,000
26/04/2020	7,800	0.00 ■■	0.00	7,800	8,000	7,500	5,082	39,639,600
24/04/2020	7,800	0.00 ■■	0.00	7,800	8,000	7,500	5,082	39,639,600
23/04/2020	7,800	0.30 ▲	3.85	7,500	7,900	7,450	1,422	11,091,600
22/04/2020	7,500	-0.10 ▼	-1.33	7,600	7,600	7,200	6,662	49,965,000
21/04/2020	7,600	-0.40 ▼	-5.26	7,980	8,000	7,430	2,732	20,763,200
20/04/2020	7,980	0.40 ▲	5.01	7,600	7,980	7,600	4,126	32,925,480
19/04/2020	7,600	0.10 ▲	1.32	7,490	7,790	6,980	91	691,600
17/04/2020	7,600	0.10 ▲	1.32	7,490	7,790	6,980	91	691,600
16/04/2020	7,490	0.20 ▲	2.67	7,330	7,500	6,950	41	307,090
15/04/2020	7,330	-0.50 ▼	-6.82	7,800	7,500	7,260	2,619	19,197,270
14/04/2020	7,800	0.50 ▲	6.41	7,330	7,800	7,000	969	7,558,200
13/04/2020	7,330	0.00 ■■	0.00	7,300	7,400	6,830	134	982,220
12/04/2020	7,300	0.40 ▲	5.48	6,940	7,300	6,560	98	715,400
10/04/2020	7,300	0.40 ▲	5.48	6,940	7,300	6,560	98	715,400
09/04/2020	6,940	0.40 ▲	5.76	6,500	6,940	6,200	520	3,608,800
08/04/2020	6,500	0.20 ▲	3.08	6,310	6,500	6,250	279	1,813,500
07/04/2020	6,310	0.00 ■■	0.00	6,350	6,750	6,300	74	466,940
06/04/2020	6,350	0.40 ▲	6.30	5,940	6,350	5,620	492	3,124,200
05/04/2020	5,940	0.40 ▲	6.73	5,560	5,940	5,570	36	213,840
03/04/2020	5,940	0.40 ▲	6.73	5,560	5,940	5,570	36	213,840
02/04/2020	5,560	-0.40 ▼	-7.19	5,910	6,320	5,500	194	1,078,640
01/04/2020	5,560	-0.40 ▼	-7.19	5,910	6,320	5,500	194	1,078,640
31/03/2020	5,910	-0.40 ▼	-6.77	6,350	6,760	5,910	2,082	12,304,620
30/03/2020	6,350	-0.50 ▼	-7.87	6,810	7,100	6,340	154	977,900
29/03/2020	6,810	-0.20 ▼	-2.94	7,000	6,810	6,700	120	817,200
27/03/2020	6,810	-0.20 ▼	-2.94	7,000	6,810	6,700	120	817,200
26/03/2020	7,000	-0.40 ▼	-5.71	7,440	7,580	7,000	243	1,701,000
25/03/2020	7,440	0.50 ▲	6.72	6,980	7,460	7,440	963	7,164,720
24/03/2020	6,980	0.10 ▲	1.43	6,890	6,980	6,420	47	328,060
23/03/2020	6,890	-0.50 ▼	-7.26	7,400	7,300	6,890	849	5,849,610
22/03/2020	7,400	-0.10 ▼	-1.35	7,550	7,600	7,400	70	518,000
20/03/2020	7,400	-0.10 ▼	-1.35	7,550	7,600	7,400	70	518,000
19/03/2020	7,550	-0.60 ▼	-7.95	8,110	8,100	7,550	4,464	33,703,200
18/03/2020	8,110	-0.60 ▼	-7.40	8,720	8,720	8,110	5,848	47,427,280
17/03/2020	8,720	-0.60 ▼	-6.88	9,370	9,200	8,720	1,293	11,274,960
16/03/2020	9,370	-0.02 ▼	-0.21	9,390	9,370	8,740	9,620	90,139,400
13/03/2020	9,390	0.61 ▲	6.50	8,780	9,390	8,170	11,390	106,952,100
12/03/2020	8,780	-0.66 ▼	-7.52	9,440	8,780	8,780	1,020	8,955,600
11/03/2020	9,440	0.05 ▲	0.53	9,390	9,440	9,300	1,500	14,160,000
09/03/2020	9,390	0.00 ■■	0.00	9,350	9,390	8,710	1,342	12,601,380
06/03/2020	9,350	-0.70 ▼	-7.49	10,050	9,400	9,350	876	8,190,600
05/03/2020	10,050	-0.10 ▼	-1.00	10,200	10,050	9,500	136	1,366,800
04/03/2020	10,200	0.30 ▲	2.94	9,900	10,200	9,210	2,473	25,224,600
03/03/2020	9,900	0.50 ▲	5.05	9,380	9,900	8,730	2,669	26,423,100
27/02/2020	9,380	0.30 ▲	3.20	9,100	9,380	8,500	50	469,000
26/02/2020	9,100	-0.20 ▼	-2.20	9,300	9,100	8,650	502	4,568,200
25/02/2020	9,300	-0.10 ▼	-1.08	9,380	9,300	8,800	966	8,983,800
24/02/2020	9,380	-0.10 ▼	-1.07	9,500	9,390	8,840	660	6,190,800
20/02/2020	9,500	0.10 ▲	1.05	9,390	9,600	9,010	265	2,517,500
19/02/2020	9,390	0.20 ▲	2.13	9,200	9,390	9,390	1	9,390
18/02/2020	9,200	-0.60 ▼	-6.52	9,790	9,200	9,120	232	2,134,400
17/02/2020	9,790	-0.30 ▼	-3.06	10,050	9,890	9,350	427	4,180,330
15/02/2020	10,050	0.70 ▲	6.97	9,400	10,050	8,900	1,150	11,557,500
14/02/2020	10,050	0.70 ▲	6.97	9,400	10,050	8,900	1,150	11,557,500
13/02/2020	9,400	0.20 ▲	2.13	9,200	9,400	8,610	812	7,632,800
12/02/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,380	2,114	19,448,800
11/02/2020	9,000	-0.20 ▼	-2.22	9,150	9,000	8,510	972	8,748,000
10/02/2020	9,150	0.20 ▲	2.19	9,000	9,150	9,150	1	9,150
09/02/2020	9,000	-0.20 ▼	-2.22	9,200	9,000	8,600	1,484	13,356,000
07/02/2020	9,000	-0.20 ▼	-2.22	9,200	9,000	8,600	1,484	13,356,000
06/02/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,200	500	4,600,000
05/02/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,800	13	119,600
04/02/2020	9,000	-0.40 ▼	-4.44	9,350	9,000	8,710	97	873,000
03/02/2020	9,350	-0.10 ▼	-1.07	9,400	9,350	9,350	34	317,900
02/02/2020	9,400	-0.30 ▼	-3.19	9,650	9,650	9,100	4,422	41,566,800
31/01/2020	9,400	-0.30 ▼	-3.19	9,650	9,650	9,100	4,422	41,566,800
30/01/2020	9,650	0.00 ■■	0.00	9,650	9,650	9,650	3,000	28,950,000
22/01/2020	9,650	0.00 ■■	0.00	9,700	9,650	9,600	100	965,000
21/01/2020	9,650	-0.05 ▼	-0.52	9,700	9,650	9,600	1,000	9,650,000
20/01/2020	9,700	0.30 ▲	3.09	9,400	9,800	8,910	55,340	536,798,000
17/01/2020	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	350	3,290,000
15/01/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,600	50,200	481,920,000
13/01/2020	9,600	0.30 ▲	3.13	9,300	9,840	9,490	11,540	110,784,000
10/01/2020	9,300	-0.10 ▼	-1.08	9,390	9,300	9,300	26	241,800
09/01/2020	9,390	0.20 ▲	2.13	9,200	9,460	9,100	8,723	81,908,970
08/01/2020	9,200	-0.10 ▼	-1.09	9,340	9,390	9,200	21	193,200
07/01/2020	9,340	-0.10 ▼	-1.07	9,400	9,450	9,090	10,433	97,444,220
06/01/2020	9,400	0.00 ■■	0.00	9,400	9,500	9,100	5,450	51,230,000
03/01/2020	9,400	-0.20 ▼	-2.13	9,600	9,600	9,100	13,247	124,521,800
02/01/2020	9,600	0.20 ▲	2.08	9,400	9,900	9,000	6,456	61,977,600
31/12/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	9,010	169	1,588,600
30/12/2019	9,500	-0.20 ▼	-2.11	9,650	9,900	9,250	62	589,000
28/12/2019	9,650	-0.20 ▼	-2.07	9,890	9,800	9,400	1,348	13,008,200
27/12/2019	9,650	-0.20 ▼	-2.07	9,890	9,800	9,400	1,348	13,008,200
26/12/2019	9,890	0.40 ▲	4.04	9,530	9,890	9,890	1	9,890
25/12/2019	9,530	-0.10 ▼	-1.05	9,650	9,770	9,530	18	171,540
24/12/2019	9,650	0.00 ■■	0.00	9,700	9,940	9,650	3	28,950
23/12/2019	9,700	-0.10 ▼	-1.03	9,790	9,900	9,500	104	1,008,800
20/12/2019	9,790	-0.01 ▼	-0.10	9,800	9,980	9,400	2,520	24,670,800
19/12/2019	9,800	-0.10 ▼	-1.02	9,900	9,800	9,400	100	980,000
18/12/2019	9,900	0.30 ▲	3.03	9,560	9,900	9,900	1	9,900
17/12/2019	9,560	-0.40 ▼	-4.18	9,950	9,950	9,560	120	1,147,200
16/12/2019	9,950	0.00 ■■	0.00	9,950	10,000	9,510	162	1,611,900
14/12/2019	9,950	0.00 ■■	0.00	9,970	9,950	9,500	115	1,144,250
13/12/2019	9,950	0.00 ■■	0.00	9,970	9,950	9,500	115	1,144,250
12/12/2019	9,970	0.00 ■■	0.00	9,990	10,000	9,400	17	169,490
11/12/2019	9,990	0.10 ▲	1.00	9,940	10,050	9,500	202	2,017,980
10/12/2019	9,940	0.40 ▲	4.02	9,500	9,940	9,940	10	99,400
09/12/2019	9,500	0.10 ▲	1.05	9,400	9,950	9,500	869	8,255,500
07/12/2019	9,400	-0.20 ▼	-2.13	9,600	9,900	9,400	51	479,400
06/12/2019	9,400	-0.20 ▼	-2.13	9,600	9,900	9,400	51	479,400
05/12/2019	9,600	-0.40 ▼	-4.17	10,000	9,600	9,400	321	3,081,600
04/12/2019	10,000	0.00 ■■	0.00	9,970	10,000	9,850	100	1,000,000
03/12/2019	9,970	0.00 ■■	0.00	9,970	9,970	9,280	1,116	11,126,520
02/12/2019	9,970	0.30 ▲	3.01	9,680	9,990	9,100	1,118	11,146,460
29/11/2019	9,680	0.20 ▲	2.07	9,510	9,790	9,500	62	600,160
28/11/2019	9,510	-0.40 ▼	-4.21	9,950	9,990	9,510	1,398	13,294,980
27/11/2019	9,950	-0.10 ▼	-1.01	10,000	10,000	9,600	300	2,985,000
26/11/2019	10,000	0.00 ■■	0.00	9,980	10,000	9,500	691	6,910,000
25/11/2019	9,980	0.00 ■■	0.00	9,950	9,990	9,900	50	499,000
22/11/2019	9,950	0.00 ■■	0.00	9,950	9,950	9,950	200	1,990,000
21/11/2019	9,950	0.00 ■■	0.00	9,990	9,990	9,700	349	3,472,550
20/11/2019	9,950	0.00 ■■	0.00	9,990	9,990	9,700	349	3,472,550
19/11/2019	9,990	-0.10 ▼	-1.00	10,100	10,100	9,960	1,440	14,385,600
18/11/2019	10,100	0.00 ■■	0.00	10,100	10,100	9,500	1,052	10,625,200
15/11/2019	10,100	0.20 ▲	1.98	9,950	10,100	10,100	1	10,100
14/11/2019	9,950	-0.10 ▼	-1.01	10,000	10,000	9,540	538	5,353,100
13/11/2019	10,000	-0.20 ▼	-2.00	10,150	10,100	9,600	1,394	13,940,000
12/11/2019	10,150	0.00 ■■	0.00	10,200	10,200	10,150	1,090	11,063,500
11/11/2019	10,200	0.00 ■■	0.00	10,150	10,200	9,500	2,389	24,367,800
08/11/2019	10,150	0.00 ■■	0.00	10,150	10,400	10,150	2,371	24,065,650
07/11/2019	10,150	0.00 ■■	0.00	10,200	10,300	9,900	2,856	28,988,400
06/11/2019	10,200	0.00 ■■	0.00	10,200	10,400	10,200	3,698	37,719,600
05/11/2019	10,200	0.00 ■■	0.00	10,200	10,350	10,100	5,696	58,099,200
04/11/2019	10,200	-0.20 ▼	-1.96	10,350	10,350	10,200	1,182	12,056,400
03/11/2019	10,350	0.20 ▲	1.93	10,200	10,350	10,200	14,246	147,446,100
01/11/2019	10,350	0.20 ▲	1.93	10,200	10,350	10,200	14,246	147,446,100
31/10/2019	10,200	0.10 ▲	0.98	10,050	10,500	10,200	551	5,620,200
30/10/2019	10,050	0.00 ■■	0.00	10,100	10,350	9,900	4,783	48,069,150
29/10/2019	10,100	-0.60 ▼	-5.94	10,700	10,100	10,000	6,531	65,963,100
28/10/2019	10,700	-0.70 ▼	-6.54	11,400	11,500	10,700	6,379	68,255,300
25/10/2019	11,400	-0.20 ▼	-1.75	11,550	11,700	11,400	3,668	41,815,200
24/10/2019	11,550	0.00 ■■	0.00	11,550	11,550	11,500	2,268	26,195,400
23/10/2019	11,550	0.00 ■■	0.00	11,550	11,750	11,500	4,450	51,397,500
22/10/2019	11,550	-0.90 ▼	-7.79	12,400	12,450	11,550	8,197	94,675,350
21/10/2019	12,400	-0.10 ▼	-0.81	12,500	12,500	12,100	5,336	66,166,400
18/10/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,450	3,200	40,000,000
17/10/2019	12,500	0.00 ■■	0.00	12,500	12,550	12,250	2,014	25,175,000
16/10/2019	12,500	-0.10 ▼	-0.80	12,550	12,600	12,500	5,532	69,150,000
15/10/2019	12,550	-0.10 ▼	-0.80	12,700	12,700	12,500	3,516	44,125,800
14/10/2019	12,700	0.10 ▲	0.79	12,550	12,950	12,550	7,710	97,917,000
11/10/2019	12,550	0.10 ▲	0.80	12,500	12,550	12,100	12,647	158,719,850
10/10/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,200	6,086	76,075,000
09/10/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,100	10,326	130,107,600
08/10/2019	12,600	-0.30 ▼	-2.38	12,900	12,900	12,400	6,460	81,396,000
07/10/2019	12,900	0.00 ■■	0.00	12,950	13,000	12,400	10,310	132,999,000
04/10/2019	12,950	0.10 ▲	0.77	12,800	12,950	12,800	7,686	99,533,700
03/10/2019	12,800	0.50 ▲	3.91	12,350	12,900	12,350	26,799	343,027,200
02/10/2019	12,350	0.40 ▲	3.24	11,900	12,500	11,900	21,290	262,931,500
01/10/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,700	2,939	34,974,100
30/09/2019	11,900	0.00 ■■	0.00	11,900	11,950	11,700	4,363	51,919,700
27/09/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,650	3,877	46,136,300
26/09/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,800	4,535	53,966,500
25/09/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,700	4,267	50,777,300
24/09/2019	11,900	-0.30 ▼	-2.52	12,200	12,200	11,450	10,134	120,594,600
23/09/2019	12,200	0.20 ▲	1.64	12,000	12,250	12,000	14,528	177,241,600
20/09/2019	12,000	-0.30 ▼	-2.50	12,300	12,400	11,650	20,543	246,516,000
19/09/2019	12,300	-0.20 ▼	-1.63	12,500	12,550	12,000	16,738	205,877,400
18/09/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	15,121	189,012,500
17/09/2019	12,600	-0.40 ▼	-3.17	13,000	12,850	12,250	12,399	156,227,400
16/09/2019	13,000	0.50 ▲	3.85	12,500	13,000	12,300	21,344	277,472,000
13/09/2019	12,500	0.40 ▲	3.20	12,100	12,500	12,000	19,077	238,462,500
12/09/2019	12,100	0.20 ▲	1.65	11,950	12,200	11,950	15,972	193,261,200
11/09/2019	11,950	0.60 ▲	5.02	11,350	11,950	11,350	24,494	292,703,300
10/09/2019	11,250	0.10 ▲	0.89	11,250	11,450	11,200	59,170	665,662,500
09/09/2019	11,250	0.40 ▲	3.56	10,900	11,300	10,500	16,075	180,843,750
06/09/2019	10,900	0.40 ▲	3.67	10,500	10,900	10,400	11,917	129,895,300
05/09/2019	10,500	-0.30 ▼	-2.86	10,800	10,850	10,500	12,527	131,533,500
04/09/2019	10,800	0.00 ■■	0.00	10,800	10,850	10,400	9,997	107,967,600
03/09/2019	10,800	-0.10 ▼	-0.93	10,950	11,000	10,800	10,028	108,302,400
30/08/2019	10,950	0.40 ▲	3.65	10,550	11,000	10,000	12,567	137,608,650
29/08/2019	10,550	0.00 ■■	0.00	10,600	11,000	10,300	7,578	79,947,900
28/08/2019	10,600	0.70 ▲	6.60	9,950	10,600	9,700	17,076	181,005,600
27/08/2019	9,950	0.60 ▲	6.03	9,300	9,950	9,000	13,585	135,170,750
26/08/2019	9,300	-0.20 ▼	-2.15	9,500	10,000	9,300	856	7,960,800
23/08/2019	9,500	-0.10 ▼	-1.05	9,550	9,800	9,400	1,569	14,905,500
22/08/2019	9,550	0.30 ▲	3.14	9,230	9,550	9,250	163	1,556,650
21/08/2019	9,230	-0.20 ▼	-2.17	9,400	9,500	9,210	318	2,935,140
20/08/2019	9,400	-0.20 ▼	-2.13	9,600	9,790	9,110	1,742	16,374,800
19/08/2019	9,600	-0.10 ▼	-1.04	9,650	9,900	9,110	1,698	16,300,800
16/08/2019	9,650	0.40 ▲	4.15	9,300	9,650	8,880	3,089	29,808,850
15/08/2019	9,300	0.10 ▲	1.08	9,230	9,500	8,710	7,141	66,411,300
14/08/2019	9,230	-0.40 ▼	-4.33	9,620	9,750	8,950	2,354	21,727,420
13/08/2019	9,620	-0.10 ▼	-1.04	9,700	9,890	9,620	2,410	23,184,200
12/08/2019	9,700	-0.30 ▼	-3.09	10,000	9,990	9,610	593	5,752,100
09/08/2019	10,000	0.40 ▲	4.00	9,630	10,200	9,630	3,553	35,530,000
08/08/2019	9,630	0.60 ▲	6.23	9,000	9,630	9,000	7,415	71,406,450
07/08/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,200	6,788	61,092,000
06/08/2019	8,600	-0.60 ▼	-6.98	9,180	9,000	8,600	2,626	22,583,600
05/08/2019	9,180	-0.20 ▼	-2.18	9,350	9,200	9,000	1,925	17,671,500
01/08/2019	9,350	-0.10 ▼	-1.07	9,480	9,350	8,900	606	5,666,100
31/07/2019	9,480	0.00 ■■	0.00	9,500	9,480	8,840	6,782	64,293,360
30/07/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	400	3,800,000
29/07/2019	9,500	-0.40 ▼	-4.21	9,900	9,750	9,250	1,407	13,366,500
26/07/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,400	1,366	13,523,400
25/07/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,400	911	9,018,900
24/07/2019	9,900	0.40 ▲	4.04	9,500	9,900	8,840	11,064	109,533,600
23/07/2019	9,500	-0.70 ▼	-7.37	10,200	10,400	9,500	1,457	13,841,500
22/07/2019	10,200	-0.50 ▼	-4.90	10,700	10,500	10,200	1,418	14,463,600
19/07/2019	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	1,181	12,636,700
18/07/2019	10,800	-0.30 ▼	-2.78	11,100	10,800	10,800	131	1,414,800
17/07/2019	11,100	-0.10 ▼	-0.90	11,200	11,200	11,000	33	366,300
16/07/2019	11,200	0.10 ▲	0.89	11,100	11,200	10,700	4,138	46,345,600
15/07/2019	11,100	-0.10 ▼	-0.90	11,150	11,100	11,100	100	1,110,000
12/07/2019	11,150	0.00 ■■	0.00	11,150	11,150	10,900	94	1,048,100
11/07/2019	11,150	0.00 ■■	0.00	11,200	11,200	11,000	4,630	51,624,500
10/07/2019	11,200	0.10 ▲	0.89	11,100	11,200	11,000	923	10,337,600
09/07/2019	11,100	0.00 ■■	0.00	11,100	11,100	11,100	60	666,000
08/07/2019	11,100	0.00 ■■	0.00	11,100	11,100	11,000	633	7,026,300
05/07/2019	11,100	-0.10 ▼	-0.90	11,200	11,100	10,900	112	1,243,200
04/07/2019	11,200	0.00 ■■	0.00	11,200	11,200	10,600	4,044	45,292,800
03/07/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,000	883	9,889,600
02/07/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,000	879	9,844,800
01/07/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	1,351	15,131,200
28/06/2019	11,200	0.00 ■■	0.00	11,150	11,350	11,100	962	10,774,400
27/06/2019	11,150	-0.30 ▼	-2.69	11,400	11,400	11,150	92	1,025,800
26/06/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,200	558	6,361,200
25/06/2019	11,300	0.10 ▲	0.88	11,200	11,300	11,100	677	7,650,100
24/06/2019	11,200	-0.30 ▼	-2.68	11,500	11,200	11,200	1,010	11,312,000
21/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	1,133	13,029,500
20/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	2,701	31,061,500
19/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	975	11,212,500
18/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	1,431	16,456,500
17/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,150	3,310	38,065,000
16/06/2019	11,500	0.20 ▲	1.74	11,300	11,500	11,400	900	10,350,000
14/06/2019	11,500	0.20 ▲	1.74	11,300	11,500	11,400	900	10,350,000
13/06/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	2,419	27,334,700
11/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,150	687	7,900,500
10/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,100	7,622	87,653,000
09/06/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,100	6,891	79,246,500
07/06/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,100	6,891	79,246,500
06/06/2019	11,400	-0.20 ▼	-1.75	11,600	11,500	11,200	1,986	22,640,400
05/06/2019	11,600	0.30 ▲	2.59	11,300	11,600	11,000	10,111	117,287,600
04/06/2019	11,300	-0.20 ▼	-1.77	11,500	11,400	11,100	1,214	13,718,200
03/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,100	1,854	21,321,000
02/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,150	1,261	14,501,500
31/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,150	1,261	14,501,500
30/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	2,736	31,464,000
29/05/2019	11,500	0.20 ▲	1.74	11,300	11,500	11,000	8,952	102,948,000
28/05/2019	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	320	3,616,000
27/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,300	3,625	41,687,500
26/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,300	1,341	15,421,500
24/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,300	1,341	15,421,500
23/05/2019	11,500	-0.20 ▼	-1.74	11,700	11,500	11,400	551	6,336,500
22/05/2019	11,700	0.10 ▲	0.85	11,600	11,700	11,400	563	6,587,100
21/05/2019	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	4,010	46,516,000
20/05/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,400	3,749	43,863,300
19/05/2019	11,700	0.10 ▲	0.85	11,600	11,700	11,400	4,394	51,409,800
17/05/2019	11,700	0.10 ▲	0.85	11,600	11,700	11,400	4,394	51,409,800
16/05/2019	11,600	0.00 ■■	0.00	11,600	11,650	11,300	1,821	21,123,600
15/05/2019	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	1,899	22,028,400
14/05/2019	11,700	0.20 ▲	1.71	11,500	11,700	11,300	3,040	35,568,000
13/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,450	2,364	27,186,000
12/05/2019	11,500	0.00 ■■	0.00	11,500	11,600	11,400	3,183	36,604,500
10/05/2019	11,500	0.00 ■■	0.00	11,500	11,600	11,400	3,183	36,604,500
09/05/2019	11,500	-0.30 ▼	-2.61	11,750	11,600	11,300	219	2,518,500
08/05/2019	11,750	0.20 ▲	1.70	11,550	11,750	11,400	6,009	70,605,750
07/05/2019	11,550	0.40 ▲	3.46	11,200	11,550	11,300	3,001	34,661,550
06/05/2019	11,200	-0.30 ▼	-2.68	11,500	11,500	11,000	1,163	13,025,600
05/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,250	1,164	13,386,000
03/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,250	1,164	13,386,000
02/05/2019	11,600	0.00 ■■	0.00	11,600	12,000	11,600	2,221	25,763,600
01/05/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,450	2,622	30,415,200
30/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,450	2,622	30,415,200
29/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,450	2,622	30,415,200
28/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,450	2,622	30,415,200
26/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,450	2,622	30,415,200
25/04/2019	11,600	0.50 ▲	4.31	11,100	11,850	10,900	12,658	146,832,800
24/04/2019	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	1,242	13,786,200
23/04/2019	11,300	0.10 ▲	0.88	11,250	11,350	11,200	1,838	20,769,400
22/04/2019	11,250	0.00 ■■	0.00	11,250	11,350	11,200	482	5,422,500
21/04/2019	11,250	0.10 ▲	0.89	11,200	11,500	11,250	403	4,533,750
19/04/2019	11,250	0.10 ▲	0.89	11,200	11,500	11,250	403	4,533,750
18/04/2019	11,200	-0.20 ▼	-1.79	11,350	11,500	11,200	1,152	12,902,400
17/04/2019	11,350	-0.10 ▼	-0.88	11,450	11,500	11,350	6,410	72,753,500
16/04/2019	11,450	-0.10 ▼	-0.87	11,500	11,500	11,450	942	10,785,900
15/04/2019	11,500	-0.30 ▼	-2.61	11,750	11,650	11,450	2,859	32,878,500
12/04/2019	11,500	-0.30 ▼	-2.61	11,750	11,650	11,450	2,859	32,878,500
11/04/2019	11,750	0.20 ▲	1.70	11,600	11,800	11,600	2,768	32,524,000
10/04/2019	11,600	-0.20 ▼	-1.72	11,750	11,800	11,600	452	5,243,200
09/04/2019	11,750	-0.10 ▼	-0.85	11,850	11,900	11,700	845	9,928,750
08/04/2019	11,850	0.00 ■■	0.00	11,850	11,850	11,700	11,544	136,796,400
05/04/2019	11,850	0.40 ▲	3.38	11,400	11,900	11,300	1,846	21,875,100
04/04/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,400	1,837	20,941,800
03/04/2019	11,400	-0.30 ▼	-2.63	11,700	11,700	11,400	3,516	40,082,400
02/04/2019	11,700	-0.10 ▼	-0.85	11,750	11,850	11,600	2,134	24,967,800
01/04/2019	11,750	-0.10 ▼	-0.85	11,800	11,800	11,500	5,568	65,424,000
31/03/2019	15,950	0.95 ▲	5.96	15,000	16,000	14,000	24,850	396,357,500
29/03/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	11,600	204	2,407,200
28/03/2019	11,900	0.00 ■■	0.00	11,950	11,900	11,500	427	5,081,300
27/03/2019	11,950	0.00 ■■	0.00	11,900	12,000	11,600	253	3,023,350
26/03/2019	11,900	0.40 ▲	3.36	11,550	12,000	11,450	5,849	69,603,100
25/03/2019	11,550	-0.60 ▼	-5.19	12,200	12,200	11,550	3,129	36,139,950
22/03/2019	12,200	-0.30 ▼	-2.46	12,500	12,350	11,650	6,434	78,494,800
21/03/2019	12,500	0.30 ▲	2.40	12,200	12,500	11,500	14,280	178,500,000
20/03/2019	12,200	-0.40 ▼	-3.28	12,550	12,500	11,700	11,945	145,729,000
19/03/2019	12,550	0.00 ■■	0.00	12,600	12,700	12,500	5,058	63,477,900
18/03/2019	12,600	0.10 ▲	0.79	12,500	12,700	12,400	2,690	33,894,000
15/03/2019	12,500	0.10 ▲	0.80	12,450	12,500	12,400	12,066	150,825,000
14/03/2019	12,450	0.00 ■■	0.00	12,450	12,500	12,300	7,862	97,881,900
13/03/2019	12,450	-0.10 ▼	-0.80	12,500	12,500	12,200	7,289	90,748,050
12/03/2019	12,500	0.00 ■■	0.00	12,500	12,700	12,300	9,439	117,987,500
11/03/2019	12,500	0.30 ▲	2.40	12,200	12,550	12,200	10,521	131,512,500
08/03/2019	12,200	-0.20 ▼	-1.64	12,400	12,350	12,050	2,278	27,791,600
07/03/2019	12,400	-0.40 ▼	-3.23	12,750	12,750	12,200	4,067	50,430,800
06/03/2019	12,750	0.00 ■■	0.00	12,750	12,750	12,400	1,197	15,261,750
05/03/2019	12,750	0.20 ▲	1.57	12,600	12,900	12,250	4,469	56,979,750
04/03/2019	12,600	0.30 ▲	2.38	12,300	12,950	11,800	17,537	220,966,200
01/03/2019	12,300	0.80 ▲	6.50	11,500	12,300	11,650	14,027	172,532,100
28/02/2019	11,500	0.10 ▲	0.87	11,450	12,000	11,450	7,476	85,974,000
27/02/2019	11,450	-0.10 ▼	-0.87	11,500	11,650	11,450	1,982	22,693,900
26/02/2019	11,500	-0.30 ▼	-2.61	11,750	11,750	11,500	1,370	15,755,000
25/02/2019	11,750	-0.20 ▼	-1.70	11,900	11,900	11,500	5,822	68,408,500
22/02/2019	11,900	0.20 ▲	1.68	11,700	12,500	11,700	3,353	39,900,700
21/02/2019	11,700	-0.10 ▼	-0.85	11,750	11,700	11,550	372	4,352,400
20/02/2019	11,750	0.10 ▲	0.85	11,700	11,750	11,550	622	7,308,500
19/02/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,500	3,168	37,065,600
18/02/2019	11,600	-0.60 ▼	-5.17	12,200	11,800	11,500	2,238	25,960,800
15/02/2019	12,200	-0.10 ▼	-0.82	12,300	12,800	12,100	5,375	65,575,000
14/02/2019	12,300	-0.30 ▼	-2.44	12,600	12,650	12,300	3,387	41,660,100
13/02/2019	12,600	0.00 ■■	0.00	12,600	12,900	12,300	1,355	17,073,000
12/02/2019	12,600	0.30 ▲	2.38	12,300	12,700	12,300	2,878	36,262,800
11/02/2019	12,300	-0.60 ▼	-4.88	12,900	13,400	12,300	2,806	34,513,800
01/02/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,800	608	7,843,200
31/01/2019	12,900	0.40 ▲	3.10	12,500	12,900	12,200	1,107	14,280,300
30/01/2019	12,500	-0.40 ▼	-3.20	12,900	12,900	12,500	2,359	29,487,500
29/01/2019	12,900	-0.40 ▼	-3.10	13,250	13,100	12,800	1,842	23,761,800
28/01/2019	13,250	-0.10 ▼	-0.75	13,350	13,300	13,000	201	2,663,250
25/01/2019	13,350	-0.10 ▼	-0.75	13,400	13,400	12,900	1,248	16,660,800
24/01/2019	13,400	0.00 ■■	0.00	13,400	13,500	13,100	2,401,000	32,173,400,000
23/01/2019	13,400	0.40 ▲	2.99	13,000	13,500	13,100	2,776,000	37,198,400,000
22/01/2019	13,000	-0.20 ▼	-1.54	13,200	13,650	13,000	704,000	9,152,000,000
21/01/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,100	4,060	53,592,000
20/01/2019	13,200	-0.20 ▼	-1.52	13,400	13,450	13,200	66,000	871,200,000
18/01/2019	13,200	-0.20 ▼	-1.52	13,400	13,450	13,200	660	8,712,000
17/01/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	1,000	13,400,000
16/01/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	250	3,350,000
15/01/2019	13,400	0.20 ▲	1.49	13,200	13,400	13,250	3,550	47,570,000
14/01/2019	13,200	0.10 ▲	0.76	13,200	13,600	13,200	9,020	119,064,000
11/01/2019	13,200	0.30 ▲	2.27	13,200	13,500	13,200	6,660	87,912,000
10/01/2019	13,200	-0.20 ▼	-1.52	13,400	13,500	13,200	5,320	70,224,000
09/01/2019	13,400	-0.20 ▼	-1.49	13,600	13,600	13,400	3,110	41,674,000
08/01/2019	13,600	-0.15 ▼	-1.10	13,750	13,600	13,400	10,660	144,976,000
07/01/2019	13,750	0.25 ▲	1.82	13,500	13,750	13,500	20	275,000
06/01/2019	13,500	0.10 ▲	0.74	13,400	13,900	13,200	880	11,880,000
04/01/2019	13,500	0.10 ▲	0.74	13,400	13,900	13,200	880	11,880,000
03/01/2019	13,400	-0.40 ▼	-2.99	13,800	13,500	13,200	10,160	136,144,000
02/01/2019	13,800	-0.10 ▼	-0.72	13,900	13,850	13,400	15,010	207,138,000
30/12/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,500	520	7,228,000
28/12/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,500	520	7,228,000
27/12/2018	14,000	0.30 ▲	2.14	13,700	14,100	13,250	4,170	58,380,000
26/12/2018	13,700	0.10 ▲	0.73	13,600	14,200	13,200	9,360	128,232,000
25/12/2018	13,600	0.80 ▲	5.88	13,600	14,400	13,200	1,120	15,232,000
24/12/2018	13,600	-0.35 ▼	-2.57	13,950	14,200	13,600	2,480	33,728,000
21/12/2018	13,950	-0.30 ▼	-2.15	13,950	13,950	13,550	1,490	20,785,500
20/12/2018	13,950	0.10 ▲	0.72	13,850	14,200	13,600	2,050	28,597,500
19/12/2018	13,850	0.05 ▲	0.36	13,800	14,000	13,600	11,930	165,230,500
18/12/2018	13,800	-0.60 ▼	-4.35	13,800	14,100	13,200	6,020	83,076,000
17/12/2018	13,800	-0.30 ▼	-2.17	14,100	15,000	13,700	5,200	71,760,000
16/12/2018	14,100	0.20 ▲	1.42	13,900	14,100	13,800	6,620	93,342,000
14/12/2018	14,100	0.20 ▲	1.42	13,900	14,100	13,800	6,620	93,342,000
13/12/2018	13,900	-0.30 ▼	-2.16	14,200	14,100	13,900	9,000	125,100,000
12/12/2018	14,200	-0.30 ▼	-2.11	14,200	14,200	13,900	8,250	117,150,000
11/12/2018	14,200	-0.30 ▼	-2.11	14,500	14,200	13,900	3,590	50,978,000
10/12/2018	14,500	0.40 ▲	2.76	14,100	14,900	13,900	10,330	149,785,000
08/12/2018	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	19,710	277,911,000
07/12/2018	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	19,710	277,911,000
06/12/2018	14,200	-0.30 ▼	-2.11	14,500	14,450	14,100	29,600	420,320,000
05/12/2018	14,500	-0.30 ▼	-2.07	14,800	14,800	14,400	44,050	638,725,000
04/12/2018	14,800	-0.40 ▼	-2.70	15,200	15,250	14,800	5,280	78,144,000
03/12/2018	15,200	-0.75 ▼	-4.93	15,950	15,600	14,850	25,870	393,224,000
30/11/2018	15,950	0.95 ▲	5.96	15,000	16,000	14,000	24,850	396,357,500
29/11/2018	15,000	-0.20 ▼	-1.33	15,200	15,200	14,200	21,450	321,750,000
28/11/2018	15,200	0.55 ▲	3.62	14,650	15,250	14,650	47,930	728,536,000
27/11/2018	14,650	0.95 ▲	6.48	13,700	14,650	13,700	85,040	1,245,836,000
26/11/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,600	24,360	333,732,000
25/11/2018	13,500	-0.10 ▼	-0.74	13,600	13,650	13,500	9,300	125,550,000
23/11/2018	13,500	-0.10 ▼	-0.74	13,600	13,650	13,500	9,300	125,550,000
22/11/2018	13,600	0.15 ▲	1.10	13,450	13,600	13,400	23,470	319,192,000
21/11/2018	13,450	-0.10 ▼	-0.74	13,550	13,600	13,350	27,270	366,781,500
20/11/2018	13,550	-0.05 ▼	-0.37	13,550	13,550	13,250	12,680	171,814,000
19/11/2018	13,550	0.05 ▲	0.37	13,550	13,600	13,500	14,820	200,811,000
16/11/2018	13,550	0.05 ▲	0.37	13,500	13,600	13,300	35,670	483,328,500
15/11/2018	13,500	-0.05 ▼	-0.37	13,550	13,600	13,100	5,710	77,085,000
14/11/2018	13,550	0.25 ▲	1.85	13,300	13,600	13,200	18,260	247,423,000
13/11/2018	13,300	0.10 ▲	0.75	13,300	13,400	13,050	26,820	356,706,000
12/11/2018	13,300	0.10 ▲	0.75	13,200	13,400	13,050	3,860	51,338,000
09/11/2018	13,200	-0.30 ▼	-2.27	13,500	13,600	13,100	10,110	133,452,000
08/11/2018	13,500	0.20 ▲	1.48	13,300	13,700	13,200	5,120	69,120,000
07/11/2018	13,300	0.05 ▲	0.38	13,300	13,550	13,300	11,400	151,620,000
06/11/2018	13,300	0.20 ▲	1.50	13,100	13,550	13,200	23,260	309,358,000
05/11/2018	13,100	0.10 ▲	0.76	13,000	13,300	12,900	18,980	248,638,000
02/11/2018	13,000	0.20 ▲	1.54	13,000	13,300	12,950	23,640	307,320,000
01/11/2018	13,000	-0.30 ▼	-2.31	13,300	13,500	13,000	27,650	359,450,000
31/10/2018	13,300	0.45 ▲	3.38	12,850	13,300	12,850	14,820	197,106,000
30/10/2018	12,850	0.05 ▲	0.39	12,800	13,200	12,800	10,820	139,037,000
29/10/2018	12,800	-0.70 ▼	-5.47	13,500	13,500	12,750	49,340	631,552,000
27/10/2018	13,500	0.20 ▲	1.48	13,300	13,800	13,050	15,490	209,115,000
26/10/2018	13,500	0.20 ▲	1.48	13,300	13,800	13,050	15,490	209,115,000
25/10/2018	13,300	-0.50 ▼	-3.76	13,800	13,450	13,000	42,470	564,851,000
24/10/2018	13,800	-0.20 ▼	-1.45	14,000	14,200	13,300	45,350	625,830,000
23/10/2018	14,000	-1.00 ▼	-7.14	15,000	14,900	13,950	79,980	1,119,720,000
22/10/2018	15,000	-0.85 ▼	-5.67	16,100	15,500	15,000	104,670	1,570,050,000
21/10/2018	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	11,810	190,141,000
19/10/2018	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	11,810	190,141,000
18/10/2018	16,200	-0.15 ▼	-0.93	16,350	16,400	16,000	32,670	529,254,000
17/10/2018	16,350	0.15 ▲	0.92	16,200	16,500	16,200	17,130	280,075,500
16/10/2018	16,200	-0.15 ▼	-0.93	16,200	16,400	15,800	30,380	492,156,000
15/10/2018	16,200	0.65 ▲	4.01	15,550	16,200	15,550	11,080	179,496,000
13/10/2018	15,550	0.40 ▲	2.57	15,150	16,000	14,700	41,000	637,550,000
12/10/2018	15,550	0.40 ▲	2.57	15,150	16,000	14,700	41,000	637,550,000
11/10/2018	15,150	-1.10 ▼	-7.26	16,250	15,800	15,150	119,250	1,806,637,500
10/10/2018	16,250	-0.55 ▼	-3.38	16,800	17,000	16,200	31,380	509,925,000
09/10/2018	16,800	0.50 ▲	2.98	16,300	16,900	16,300	23,860	400,848,000
08/10/2018	16,300	-0.60 ▼	-3.68	16,900	16,950	16,200	48,330	787,779,000
06/10/2018	16,900	-0.45 ▼	-2.66	17,350	17,500	16,900	63,390	1,071,291,000
05/10/2018	16,900	-0.45 ▼	-2.66	17,350	17,500	16,900	63,390	1,071,291,000
04/10/2018	17,350	0.15 ▲	0.86	17,200	17,900	17,200	60,190	1,044,296,500
03/10/2018	17,200	1.10 ▲	6.40	16,100	17,200	16,000	197,230	3,392,356,000
02/10/2018	16,100	-0.15 ▼	-0.93	16,250	16,500	15,900	35,030	563,983,000
01/10/2018	16,250	0.40 ▲	2.46	15,850	16,500	15,800	78,100	1,269,125,000
28/09/2018	15,850	-0.25 ▼	-1.58	16,100	16,200	15,800	35,220	558,237,000
27/09/2018	16,100	-0.30 ▼	-1.86	16,100	16,500	15,800	37,600	605,360,000
26/09/2018	16,100	0.05 ▲	0.31	16,050	16,200	15,600	55,330	890,813,000
25/09/2018	16,050	-0.15 ▼	-0.93	16,200	16,200	15,500	43,370	696,088,500
24/09/2018	16,200	0.10 ▲	0.62	16,100	16,200	15,800	25,960	420,552,000
21/09/2018	16,100	-0.10 ▼	-0.62	16,200	16,350	15,900	33,350	536,935,000
20/09/2018	16,200	-0.05 ▼	-0.31	16,200	16,400	15,950	41,200	667,440,000
19/09/2018	16,200	0.25 ▲	1.54	15,950	16,550	16,000	21,350	345,870,000
18/09/2018	15,950	-0.30 ▼	-1.88	16,250	16,250	15,800	35,270	562,556,500
17/09/2018	16,250	-0.45 ▼	-2.77	16,250	16,450	15,800	17,940	291,525,000
14/09/2018	16,250	-0.10 ▼	-0.62	16,350	16,350	16,000	40,840	663,650,000
13/09/2018	16,350	-0.20 ▼	-1.22	16,550	17,200	15,400	73,040	1,194,204,000
12/09/2018	16,550	-0.25 ▼	-1.51	16,800	16,850	15,900	61,580	1,019,149,000
11/09/2018	16,800	0.35 ▲	2.08	16,450	17,100	16,500	49,320	828,576,000
10/09/2018	16,450	1.05 ▲	6.38	15,400	16,450	15,300	45,580	749,791,000
07/09/2018	15,400	0.35 ▲	2.27	15,050	15,500	14,650	37,360	575,344,000
06/09/2018	15,050	-0.65 ▼	-4.32	15,700	15,700	15,000	35,270	530,813,500
05/09/2018	15,700	-0.15 ▼	-0.96	15,700	15,800	15,500	67,500	1,059,750,000
04/09/2018	15,700	-0.50 ▼	-3.18	16,200	16,500	15,700	69,150	1,085,655,000
03/09/2018	16,200	-0.50 ▼	-3.09	16,700	16,850	16,200	78,000	1,263,600,000
31/08/2018	16,200	-0.50 ▼	-3.09	16,700	16,850	16,200	78,000	1,263,600,000
30/08/2018	16,700	-0.30 ▼	-1.80	17,000	17,000	16,000	53,780	898,126,000
29/08/2018	17,000	-0.20 ▼	-1.18	17,000	17,350	16,750	33,610	571,370,000
28/08/2018	17,000	0.55 ▲	3.24	16,450	17,300	16,500	144,530	2,457,010,000
27/08/2018	16,450	-0.35 ▼	-2.13	16,800	16,950	16,300	63,320	1,041,614,000
24/08/2018	16,800	0.60 ▲	3.57	16,200	16,900	15,300	115,810	1,945,608,000
23/08/2018	16,200	-0.75 ▼	-4.63	16,950	18,100	16,000	301,610	4,886,082,000
22/08/2018	16,950	1.10 ▲	6.49	15,850	16,950	15,850	117,760	1,996,032,000
21/08/2018	15,850	1.00 ▲	6.31	14,850	15,850	15,000	163,630	2,593,535,500
20/08/2018	14,850	0.90 ▲	6.06	13,950	14,900	13,950	129,720	1,926,342,000
17/08/2018	13,950	0.35 ▲	2.51	13,600	13,950	13,500	74,030	1,032,718,500
16/08/2018	13,600	0.20 ▲	1.47	13,400	13,600	13,100	49,180	668,848,000
15/08/2018	13,400	0.05 ▲	0.37	13,350	13,600	13,350	35,330	473,422,000
14/08/2018	13,350	-0.05 ▼	-0.37	13,400	13,700	13,350	37,060	494,751,000
13/08/2018	13,400	-0.35 ▼	-2.61	13,750	13,850	13,400	25,070	335,938,000
11/08/2018	13,750	0.45 ▲	3.27	13,300	13,850	13,300	45,030	619,162,500
10/08/2018	13,750	0.45 ▲	3.27	13,300	13,850	13,300	45,030	619,162,500
09/08/2018	13,300	0.05 ▲	0.38	13,300	13,600	13,300	44,260	588,658,000
08/08/2018	13,300	0.15 ▲	1.13	13,150	13,500	13,200	29,880	397,404,000
07/08/2018	13,150	0.05 ▲	0.38	13,150	13,300	12,950	27,840	366,096,000
06/08/2018	13,150	-0.20 ▼	-1.52	13,350	13,500	12,900	57,510	756,256,500
05/08/2018	13,350	-0.15 ▼	-1.12	13,500	13,600	13,350	24,770	330,679,500
03/08/2018	13,350	-0.15 ▼	-1.12	13,500	13,600	13,350	24,770	330,679,500
02/08/2018	13,500	-0.35 ▼	-2.59	13,850	13,850	13,400	54,650	737,775,000
01/08/2018	13,850	0.60 ▲	4.33	13,250	13,950	13,300	48,890	677,126,500
31/07/2018	13,250	0.30 ▲	2.26	12,950	13,550	12,900	60,280	798,710,000
30/07/2018	12,950	-0.35 ▼	-2.70	13,300	13,500	12,950	81,980	1,061,641,000
29/07/2018	13,300	-0.15 ▼	-1.13	13,450	13,700	13,300	39,590	526,547,000
27/07/2018	13,300	-0.15 ▼	-1.13	13,450	13,700	13,300	39,590	526,547,000
26/07/2018	13,450	-0.35 ▼	-2.60	13,800	13,950	13,350	55,740	749,703,000
25/07/2018	13,800	-0.10 ▼	-0.72	13,800	14,400	13,500	52,270	721,326,000
24/07/2018	13,800	-0.20 ▼	-1.45	14,000	14,900	13,500	147,740	2,038,812,000
23/07/2018	14,000	0.90 ▲	6.43	13,100	14,000	13,500	203,060	2,842,840,000
22/07/2018	13,100	0.15 ▲	1.15	12,950	13,200	12,850	48,350	633,385,000
20/07/2018	13,100	0.15 ▲	1.15	12,950	13,200	12,850	48,350	633,385,000
19/07/2018	12,950	0.10 ▲	0.77	12,850	13,300	12,850	55,310	716,264,500
18/07/2018	12,850	-0.05 ▼	-0.39	12,900	13,100	12,800	93,160	1,197,106,000
17/07/2018	12,900	-0.10 ▼	-0.78	13,000	13,100	12,850	23,510	303,279,000
16/07/2018	13,000	0.10 ▲	0.77	12,900	13,200	12,850	27,760	360,880,000
14/07/2018	12,900	0.05 ▲	0.39	12,850	13,300	12,900	16,410	211,689,000
13/07/2018	12,900	0.05 ▲	0.39	12,850	13,300	12,900	16,410	211,689,000
12/07/2018	12,850	0.05 ▲	0.39	12,800	13,400	12,850	10,980	141,093,000
11/07/2018	12,800	-0.50 ▼	-3.91	13,300	13,400	12,800	19,750	252,800,000
10/07/2018	13,300	0.30 ▲	2.26	13,000	13,400	12,700	37,550	499,415,000
09/07/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,700	21,040	273,520,000
08/07/2018	12,800	0.10 ▲	0.78	12,700	13,000	12,300	27,820	356,096,000
06/07/2018	12,800	0.10 ▲	0.78	12,700	13,000	12,300	27,820	356,096,000
05/07/2018	12,700	-0.30 ▼	-2.36	13,000	13,200	12,400	22,780	289,306,000
04/07/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,600	18,860	245,180,000
03/07/2018	12,800	-0.20 ▼	-1.56	13,000	13,000	12,600	62,840	804,352,000
02/07/2018	13,000	-0.30 ▼	-2.31	13,300	13,500	12,700	46,720	607,360,000
01/07/2018	13,300	0.30 ▲	2.26	13,000	0	0	8,340	110,922,000
29/06/2018	13,300	0.30 ▲	2.26	13,000	13,500	13,050	8,340	110,922,000
28/06/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	12,900	43,370	563,810,000
27/06/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,000	14,240	189,392,000
26/06/2018	13,400	-0.15 ▼	-1.12	13,550	13,400	13,000	14,090	188,806,000
25/06/2018	13,550	0.15 ▲	1.11	13,400	13,550	13,400	16,040	217,342,000
22/06/2018	13,400	0.10 ▲	0.75	13,300	13,600	12,800	56,880	762,192,000
21/06/2018	13,300	0.05 ▲	0.38	13,250	13,350	12,900	29,980	398,734,000
20/06/2018	13,250	0.05 ▲	0.38	13,200	13,650	13,200	30,500	404,125,000
19/06/2018	13,200	-0.20 ▼	-1.52	13,400	13,950	12,700	49,720	656,304,000
18/06/2018	13,400	-0.40 ▼	-2.99	13,400	13,850	13,000	51,810	694,254,000
17/06/2018	13,400	-0.45 ▼	-3.36	13,850	14,350	13,400	46,810	627,254,000
15/06/2018	13,400	-0.45 ▼	-3.36	13,850	14,350	13,400	46,810	627,254,000
14/06/2018	13,850	-0.65 ▼	-4.69	14,500	14,500	13,850	48,330	669,370,500
13/06/2018	14,500	0.10 ▲	0.69	14,400	14,700	13,900	44,370	643,365,000
12/06/2018	14,400	0.10 ▲	0.69	14,300	14,700	13,900	33,420	481,248,000
11/06/2018	14,300	-0.60 ▼	-4.20	14,900	14,900	14,000	76,510	1,094,093,000
10/06/2018	14,900	-1.10 ▼	-7.38	16,000	16,000	14,900	109,530	1,631,997,000
08/06/2018	14,900	-1.10 ▼	-7.38	16,000	16,000	14,900	109,530	1,631,997,000
07/06/2018	16,000	0.60 ▲	3.75	15,400	16,450	16,000	150,780	2,412,480,000
06/06/2018	15,400	1.00 ▲	6.49	14,400	15,400	15,000	93,080	1,433,432,000
05/06/2018	14,400	0.90 ▲	6.25	13,500	14,400	13,200	108,810	1,566,864,000
04/06/2018	13,500	0.40 ▲	2.96	13,100	13,500	12,800	189,120	2,553,120,000
02/06/2018	13,100	0.10 ▲	0.76	13,000	13,200	12,900	60,400	791,240,000
01/06/2018	13,100	0.10 ▲	0.76	13,000	13,200	12,900	60,400	791,240,000
31/05/2018	13,000	-0.20 ▼	-1.54	13,200	13,300	13,000	40,700	529,100,000
30/05/2018	13,200	-0.05 ▼	-0.38	13,200	13,200	12,800	17,840	235,488,000
29/05/2018	13,200	0.55 ▲	4.17	12,650	13,200	12,700	57,400	757,680,000
28/05/2018	12,650	-0.70 ▼	-5.53	13,350	13,450	12,450	60,220	761,783,000
27/05/2018	13,350	0.05 ▲	0.37	13,300	13,550	12,900	45,190	603,286,500
25/05/2018	13,350	0.05 ▲	0.37	13,300	13,550	12,900	45,190	603,286,500
24/05/2018	13,300	0.20 ▲	1.50	13,100	13,550	13,100	33,780	449,274,000
23/05/2018	13,100	-0.50 ▼	-3.82	13,600	13,450	12,650	51,180	670,458,000
22/05/2018	13,600	-0.10 ▼	-0.74	13,700	13,700	13,000	33,260	452,336,000
21/05/2018	13,700	-0.20 ▼	-1.46	13,900	13,950	13,300	19,450	266,465,000
19/05/2018	13,900	-0.05 ▼	-0.36	13,950	13,950	13,450	20,860	289,954,000
18/05/2018	13,900	-0.05 ▼	-0.36	13,950	13,950	13,450	20,860	289,954,000
17/05/2018	13,950	-0.05 ▼	-0.36	14,000	14,000	13,750	13,990	195,160,500
16/05/2018	14,000	-0.10 ▼	-0.71	14,000	14,000	13,800	31,460	440,440,000
15/05/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	35,020	490,280,000
14/05/2018	14,100	0.10 ▲	0.71	14,000	14,150	13,950	47,590	671,019,000
13/05/2018	14,000	0.05 ▲	0.36	13,950	14,200	13,400	64,110	897,540,000
11/05/2018	14,000	0.05 ▲	0.36	13,950	14,200	13,400	64,110	897,540,000
10/05/2018	13,950	0.35 ▲	2.51	13,600	14,050	13,500	29,860	416,547,000
09/05/2018	13,600	-0.50 ▼	-3.68	14,100	14,200	13,600	36,490	496,264,000
08/05/2018	14,100	0.90 ▲	6.38	13,200	14,100	13,400	53,310	751,671,000
07/05/2018	13,200	0.50 ▲	3.79	12,700	13,200	12,800	22,370	295,284,000
05/05/2018	12,700	-0.65 ▼	-5.12	13,350	13,500	12,450	108,400	1,376,680,000
04/05/2018	12,700	-0.65 ▼	-5.12	13,350	13,500	12,450	108,400	1,376,680,000
03/05/2018	13,350	-1.00 ▼	-7.49	14,350	13,350	13,350	58,170	776,569,500
02/05/2018	14,350	-1.05 ▼	-7.32	15,400	15,800	14,350	26,730	383,575,500
28/04/2018	15,400	-0.45 ▼	-2.92	15,850	16,900	14,750	229,980	3,541,692,000
27/04/2018	15,400	-0.45 ▼	-2.92	15,850	16,900	14,750	229,980	3,541,692,000
26/04/2018	15,850	-1.15 ▼	-7.26	17,000	15,850	15,850	4,350	68,947,500
24/04/2018	17,000	-1.25 ▼	-7.35	18,250	17,000	17,000	16,410	278,970,000
23/04/2018	18,250	-1.35 ▼	-7.40	19,600	19,700	18,250	89,320	1,630,090,000
20/04/2018	19,600	-0.05 ▼	-0.26	19,650	19,800	19,000	12,840	251,664,000
19/04/2018	19,650	-0.05 ▼	-0.25	19,700	19,800	19,300	21,190	416,383,500
18/04/2018	19,700	-0.20 ▼	-1.02	19,900	20,900	19,600	21,770	428,869,000
13/04/2018	20,300	-0.15 ▼	-0.74	20,450	20,450	20,000	13,150	266,945,000
12/04/2018	20,450	-0.25 ▼	-1.22	20,450	20,600	20,050	9,250	189,162,500
11/04/2018	20,450	-0.25 ▼	-1.22	20,700	20,700	20,150	27,290	558,080,500
10/04/2018	20,700	-0.30 ▼	-1.45	21,000	21,000	20,200	28,580	591,606,000
09/04/2018	21,000	-0.50 ▼	-2.38	21,500	21,400	20,650	32,310	678,510,000
06/04/2018	21,500	-0.50 ▼	-2.33	22,000	21,700	21,100	15,120	325,080,000
05/04/2018	22,000	0.30 ▲	1.36	21,700	22,950	21,100	35,560	782,320,000
04/04/2018	21,700	1.40 ▲	6.45	20,300	21,700	20,350	86,370	1,874,229,000
03/04/2018	20,300	-0.10 ▼	-0.49	20,400	20,500	20,100	16,230	329,469,000
02/04/2018	20,400	-0.30 ▼	-1.47	20,700	20,950	20,200	36,000	734,400,000
01/04/2018	20,700	0.30 ▲	1.45	20,400	20,700	19,750	8,230	170,361,000
30/03/2018	20,700	0.30 ▲	1.45	20,400	20,700	19,750	8,230	170,361,000
29/03/2018	20,400	-0.05 ▼	-0.25	20,450	20,450	20,100	5,160	105,264,000
28/03/2018	20,450	0.15 ▲	0.73	20,300	20,650	20,000	18,950	387,527,500
27/03/2018	20,300	0.20 ▲	0.99	20,100	20,850	20,100	12,910	262,073,000
26/03/2018	20,100	-0.60 ▼	-2.99	20,700	21,000	19,500	14,490	291,249,000
23/03/2018	20,700	-0.75 ▼	-3.62	21,450	21,000	19,950	86,060	1,781,442,000
22/03/2018	21,450	-0.95 ▼	-4.43	22,400	22,550	21,450	5,090	109,180,500
21/03/2018	22,400	0.15 ▲	0.67	22,250	22,650	21,600	11,230	251,552,000
20/03/2018	22,250	0.20 ▲	0.90	22,050	22,750	20,700	8,700	193,575,000
19/03/2018	22,050	-0.75 ▼	-3.40	22,800	23,000	22,050	26,260	579,033,000
16/03/2018	22,800	-0.20 ▼	-0.88	22,800	22,850	22,100	11,870	270,636,000
15/03/2018	22,800	-0.20 ▼	-0.88	23,000	23,000	22,200	8,740	199,272,000
14/03/2018	23,000	0.50 ▲	2.17	22,500	23,500	22,400	35,900	825,700,000
13/03/2018	22,500	0.20 ▲	0.89	22,300	22,500	22,300	4,660	104,850,000
12/03/2018	22,300	-0.45 ▼	-2.02	22,750	22,800	22,300	25,980	579,354,000
09/03/2018	22,600	-0.15 ▼	-0.66	22,750	22,800	22,300	10,340	233,684,000
08/03/2018	22,750	-0.05 ▼	-0.22	22,800	22,800	22,100	27,200	618,800,000
07/03/2018	22,800	-0.20 ▼	-0.88	23,000	23,050	22,300	28,550	650,940,000
06/03/2018	23,000	0.20 ▲	0.87	22,800	23,000	22,500	27,280	627,440,000
05/03/2018	22,800	-0.30 ▼	-1.32	23,100	23,200	22,800	48,330	1,101,924,000
02/03/2018	23,100	0.80 ▲	3.46	22,300	23,200	22,400	38,910	898,821,000
01/03/2018	22,300	0.10 ▲	0.45	22,200	23,500	21,200	38,130	850,299,000
28/02/2018	22,200	-0.80 ▼	-3.60	23,000	23,100	22,200	73,480	1,631,256,000
27/02/2018	23,000	-0.90 ▼	-3.91	23,900	24,000	22,900	75,010	1,725,230,000
26/02/2018	23,900	-0.05 ▼	-0.21	23,950	24,750	23,400	111,210	2,657,919,000
23/02/2018	23,950	0.55 ▲	2.30	23,400	25,000	22,500	100,830	2,414,878,500
22/02/2018	23,400	1.00 ▲	4.27	22,400	23,950	22,950	236,770	5,540,418,000
21/02/2018	22,400	1.45 ▲	6.47	20,950	22,400	21,000	111,560	2,498,944,000
13/02/2018	20,950	1.35 ▲	6.44	19,600	20,950	19,500	55,080	1,153,926,000
12/02/2018	19,600	0.85 ▲	4.34	18,750	19,800	18,900	40,690	797,524,000
09/02/2018	18,750	0.30 ▲	1.60	18,450	18,900	17,650	13,480	252,750,000
08/02/2018	18,450	-0.05 ▼	-0.27	18,500	19,100	18,300	19,810	365,494,500
07/02/2018	18,500	-0.30 ▼	-1.62	18,800	19,200	18,300	30,420	562,770,000
06/02/2018	18,000	-0.80 ▼	-4.44	18,800	0	0	90,590	1,630,620,000
05/02/2018	18,800	-1.40 ▼	-7.45	20,200	20,000	18,800	24,790	466,052,000
02/02/2018	20,200	0.25 ▲	1.24	19,950	20,600	19,900	41,090	830,018,000
01/02/2018	19,950	1.30 ▲	6.52	18,650	19,950	18,650	142,060	2,834,097,000
31/01/2018	18,650	0.65 ▲	3.49	18,000	19,000	18,100	43,230	806,239,500
30/01/2018	18,000	-0.50 ▼	-2.78	18,500	18,900	18,000	62,760	1,129,680,000
29/01/2018	18,500	-0.50 ▼	-2.70	19,000	19,000	18,300	70,440	1,303,140,000
26/01/2018	19,000	-0.70 ▼	-3.68	19,700	19,800	18,750	96,710	1,837,490,000
25/01/2018	19,700	-0.85 ▼	-4.31	20,300	20,300	18,900	70,320	1,385,304,000
24/01/2018	24,400	3.85 ▲	15.78	20,550	20,600	20,100	89,030	2,172,332,000
22/01/2018	20,300	-0.25 ▼	-1.23	20,550	20,600	20,100	31,300	635,390,000
19/01/2018	20,550	0.15 ▲	0.73	20,400	20,800	20,400	39,460	810,903,000
18/01/2018	20,400	-0.40 ▼	-1.96	20,400	20,600	20,000	55,700	1,136,280,000
17/01/2018	20,400	-0.10 ▼	-0.49	20,400	20,800	20,300	19,770	403,308,000
16/01/2018	20,400	0.05 ▲	0.25	20,400	20,850	20,300	18,680	381,072,000
15/01/2018	20,400	0.30 ▲	1.47	20,100	20,800	20,100	36,980	754,392,000
12/01/2018	20,100	-0.50 ▼	-2.49	20,600	20,700	20,000	54,890	1,103,289,000
11/01/2018	20,600	-0.30 ▼	-1.46	20,900	20,800	20,200	29,390	605,434,000
10/01/2018	20,900	-0.20 ▼	-0.96	21,100	21,300	20,250	35,800	748,220,000
09/01/2018	21,100	0.90 ▲	4.27	20,200	21,300	20,000	126,970	2,679,067,000
08/01/2018	20,200	0.20 ▲	0.99	20,000	20,200	19,500	26,240	530,048,000
06/01/2018	20,000	-0.20 ▼	-1.00	20,200	20,200	20,000	32,020	640,400,000
05/01/2018	20,000	-0.20 ▼	-1.00	20,200	20,200	20,000	32,020	640,400,000
04/01/2018	20,200	-0.10 ▼	-0.50	20,300	20,300	19,800	72,370	1,461,874,000
03/01/2018	20,300	-0.20 ▼	-0.99	20,500	20,450	19,900	90,350	1,834,105,000
02/01/2018	20,700	-0.20 ▼	-0.97	20,700	20,800	20,000	39,510	817,857,000
31/12/2017	20,700	-0.40 ▼	-1.93	21,100	21,100	20,300	52,040	1,077,228,000
29/12/2017	20,700	-0.40 ▼	-1.93	21,100	21,100	20,300	52,040	1,077,228,000
28/12/2017	21,100	0.10 ▲	0.47	21,000	21,100	20,400	46,760	986,636,000
27/12/2017	21,000	-0.50 ▼	-2.38	21,500	21,600	20,800	51,800	1,087,800,000
26/12/2017	21,500	1.00 ▲	4.65	20,500	21,500	20,850	77,530	1,666,895,000
25/12/2017	20,500	0.55 ▲	2.68	19,950	20,500	19,950	74,460	1,526,430,000
24/12/2017	19,950	-1.50 ▼	-7.52	21,450	21,500	19,950	232,530	4,638,973,500
22/12/2017	19,950	-1.50 ▼	-7.52	21,450	21,500	19,950	232,530	4,638,973,500
21/12/2017	21,450	-1.00 ▼	-4.66	22,450	22,700	21,450	143,090	3,069,280,500
20/12/2017	22,450	0.25 ▲	1.11	22,200	23,000	22,100	56,690	1,272,690,500
19/12/2017	22,700	-0.30 ▼	-1.32	23,000	23,500	22,700	136,610	3,101,047,000
18/12/2017	23,000	0.50 ▲	2.17	23,000	23,500	23,000	9,040	207,920,000
17/12/2017	23,000	-0.70 ▼	-3.04	23,700	23,700	23,000	94,010	2,162,230,000
15/12/2017	23,700	0.20 ▲	0.84	23,500	23,800	22,800	79,960	1,895,052,000
14/12/2017	23,000	-0.50 ▼	-2.17	23,500	23,500	23,000	7,840	180,320,000
13/12/2017	23,650	-0.05 ▼	-0.21	23,800	23,800	23,000	45,050	1,065,432,500
12/12/2017	23,700	-0.50 ▼	-2.07	24,000	24,200	22,550	112,800	2,673,360,000
11/12/2017	24,200	-0.40 ▼	-1.63	24,800	24,800	23,800	97,570	2,361,194,000
08/12/2017	24,600	0.10 ▲	0.41	24,500	24,900	24,000	108,210	2,661,966,000
07/12/2017	24,500	-0.20 ▼	-0.81	24,900	24,950	24,400	40,260	986,370,000
06/12/2017	24,700	-0.60 ▼	-2.37	24,700	25,400	24,400	55,950	1,381,965,000
05/12/2017	25,300	0.40 ▲	1.61	25,500	25,500	24,700	38,830	982,399,000
04/12/2017	24,900	-1.00 ▼	-3.86	26,000	26,000	24,900	88,690	2,208,381,000
01/12/2017	25,900	-0.20 ▼	-0.77	26,050	26,200	25,500	42,450	1,099,455,000
30/11/2017	26,100	-0.10 ▼	-0.38	27,300	27,300	26,100	59,430	1,551,123,000
29/11/2017	26,200	1.70 ▲	6.94	24,500	26,200	24,500	175,370	4,594,694,000
28/11/2017	24,500	0.45 ▲	1.87	24,500	24,800	24,100	31,350	768,075,000
27/11/2017	24,050	-0.35 ▼	-1.43	24,500	24,600	24,050	100,390	2,414,379,500
24/11/2017	24,400	-0.60 ▼	-2.40	24,600	25,150	24,400	89,030	2,172,332,000
23/11/2017	25,000	0.45 ▲	1.83	24,550	25,000	24,400	36,930	923,250,000
22/11/2017	24,550	-0.05 ▼	-0.20	24,600	24,900	24,250	40,710	999,430,500
21/11/2017	24,600	0.10 ▲	0.41	24,800	24,800	24,400	66,310	1,631,226,000
20/11/2017	24,500	0.00 ■■	0.00	24,600	24,600	24,450	25,110	615,195,000
17/11/2017	24,500	-0.50 ▼	-2.00	25,000	25,300	24,500	59,600	1,460,200,000
16/11/2017	25,000	0.50 ▲	2.04	24,500	25,300	24,500	126,070	3,151,750,000
15/11/2017	24,500	-0.20 ▼	-0.81	24,700	24,700	24,400	25,640	628,180,000
14/11/2017	24,700	0.00 ■■	0.00	24,300	24,800	24,300	30,210	746,187,000
13/11/2017	24,700	0.30 ▲	1.23	24,100	24,700	24,100	40,260	994,422,000
10/11/2017	24,400	0.50 ▲	2.09	24,000	24,800	23,900	43,710	1,066,524,000
09/11/2017	23,900	-0.40 ▼	-1.65	24,300	24,300	23,750	90,300	2,158,170,000
08/11/2017	24,300	-0.90 ▼	-3.57	25,000	25,000	23,700	51,050	1,240,515,000
07/11/2017	25,200	0.15 ▲	0.60	25,150	25,500	24,800	18,180	458,136,000
06/11/2017	25,050	1.60 ▲	6.82	23,450	25,050	23,450	165,330	4,141,516,500
03/11/2017	23,450	-1.75 ▼	-6.94	25,000	25,500	23,450	297,970	6,987,396,500
02/11/2017	25,200	-0.70 ▼	-2.70	26,750	26,750	25,200	37,190	937,188,000
01/11/2017	25,900	0.00 ■■	0.00	26,300	26,300	25,800	45,600	1,181,040,000
31/10/2017	25,900	-0.60 ▼	-2.26	26,500	26,500	25,200	86,460	2,239,314,000
30/10/2017	26,500	-1.40 ▼	-5.02	28,100	28,100	26,500	28,700	760,550,000
27/10/2017	27,900	0.30 ▲	1.09	26,500	28,400	26,500	209,700	5,850,630,000
26/10/2017	27,600	0.20 ▲	0.73	25,500	27,600	25,500	292,780	8,080,728,000
25/10/2017	27,400	-0.20 ▼	-0.72	27,600	27,600	27,000	121,080	3,317,592,000
24/10/2017	27,600	0.60 ▲	2.22	27,500	28,300	27,400	100,020	2,760,552,000
23/10/2017	27,000	-2.00 ▼	-6.90	29,200	29,300	27,000	143,450	3,873,150,000
20/10/2017	29,000	0.40 ▲	1.40	28,600	29,000	28,600	192,850	5,592,650,000
19/10/2017	28,600	-0.10 ▼	-0.35	28,700	28,800	28,450	197,650	5,652,790,000
18/10/2017	28,700	-0.55 ▼	-1.88	29,200	29,300	28,700	157,290	4,514,223,000
17/10/2017	29,250	0.15 ▲	0.52	29,250	29,600	29,200	157,710	4,613,017,500
16/10/2017	29,100	0.10 ▲	0.34	29,200	29,550	29,000	106,960	3,112,536,000
13/10/2017	29,000	-0.10 ▼	-0.34	29,100	29,200	28,700	70,730	2,051,170,000
12/10/2017	29,100	-0.20 ▼	-0.68	29,400	29,650	28,700	158,240	4,604,784,000
11/10/2017	29,300	-0.70 ▼	-2.33	30,000	30,500	29,100	201,250	5,896,625,000
10/10/2017	30,000	1.65 ▲	5.82	28,350	30,000	28,300	369,460	11,083,800,000
09/10/2017	28,350	0.55 ▲	1.98	27,900	28,400	27,800	320,440	9,084,474,000
06/10/2017	27,800	0.25 ▲	0.91	27,550	28,150	27,550	58,340	1,621,852,000
05/10/2017	27,550	0.10 ▲	0.36	27,500	28,400	27,450	169,210	4,661,735,500
04/10/2017	27,450	0.55 ▲	2.04	26,900	27,450	26,900	116,390	3,194,905,500
03/10/2017	26,900	-0.95 ▼	-3.41	27,650	27,850	26,800	57,930	1,558,317,000
02/10/2017	27,850	0.35 ▲	1.27	27,300	28,200	27,300	144,400	4,021,540,000
29/09/2017	27,500	-0.70 ▼	-2.48	28,200	28,600	27,400	74,490	2,048,475,000
28/09/2017	28,200	-0.80 ▼	-2.76	29,000	29,200	28,200	72,850	2,054,370,000
27/09/2017	29,000	1.00 ▲	3.57	28,000	29,400	27,500	154,080	4,468,320,000
26/09/2017	28,000	0.00 ■■	0.00	27,100	28,000	27,050	120,910	3,385,480,000
25/09/2017	28,000	-2.00 ▼	-6.67	29,800	29,950	27,900	243,320	6,812,960,000
22/09/2017	30,000	-0.30 ▼	-0.99	30,100	30,500	30,000	123,210	3,696,300,000
21/09/2017	30,300	-0.10 ▼	-0.33	31,000	31,000	29,800	106,390	3,223,617,000
20/09/2017	30,400	0.60 ▲	2.01	29,600	30,900	29,200	277,560	8,437,824,000
19/09/2017	29,800	-0.60 ▼	-1.97	31,000	32,000	29,800	281,420	8,386,316,000
18/09/2017	30,400	1.90 ▲	6.67	28,500	30,450	28,500	446,470	13,572,688,000
15/09/2017	28,500	1.70 ▲	6.34	26,200	28,650	26,200	414,520	11,813,820,000
14/09/2017	26,800	-0.10 ▼	-0.37	27,500	27,500	26,000	204,600	5,483,280,000
13/09/2017	26,900	1.45 ▲	5.70	26,800	26,900	26,000	104,250	2,804,325,000
12/09/2017	25,450	1.65 ▲	6.93	24,000	25,450	24,000	102,460	2,607,607,000
11/09/2017	23,800	-1.15 ▼	-4.61	24,300	24,950	23,400	114,260	2,719,388,000
08/09/2017	24,950	-0.95 ▼	-3.67	26,000	26,000	24,950	62,960	1,570,852,000
07/09/2017	25,900	0.00 ■■	0.00	25,150	27,300	25,150	119,130	3,085,467,000
06/09/2017	25,900	-1.90 ▼	-6.83	27,800	27,800	25,900	226,390	5,863,501,000
05/09/2017	27,800	1.50 ▲	5.70	27,900	27,900	27,000	261,750	7,276,650,000
01/09/2017	26,300	1.70 ▲	6.91	26,300	26,300	26,300	287,000	7,548,100,000
31/08/2017	24,600	1.60 ▲	6.96	24,600	24,600	24,600	225,000	5,535,000,000
30/08/2017	23,000	1.50 ▲	6.98	23,000	23,000	23,000	61,100	1,405,300,000
29/08/2017	21,500	1.40 ▲	6.97	21,500	21,500	21,500	100	2,150,000
28/08/2017	20,100	1.30 ▲	6.91	20,100	20,100	20,100	100	2,010,000
25/08/2017	18,800	1.20 ▲	6.82	18,800	18,800	18,800	100	1,880,000
24/08/2017	17,600	1.15 ▲	6.99	17,600	17,600	17,600	100	1,760,000
23/08/2017	16,450	1.05 ▲	6.82	16,450	16,450	16,450	100	1,645,000
22/08/2017	15,400	1.00 ▲	6.94	14,400	15,400	14,400	200	3,080,000
21/08/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	100	1,440,000
14/08/2017	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1,100,000	23,320,000,000
13/08/2017	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1,100,000	23,320,000,000
12/08/2017	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1,100,000	23,320,000,000
11/08/2017	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1,100,000	23,320,000,000
10/08/2017	21,200	-0.13 ▼	-0.59	21,325	21,200	21,200	1,100,000	23,320,000,000
09/08/2017	21,325	0.00 ■■	0.00	21,325	21,500	21,200	1,200,000	25,465,000,000
08/08/2017	21,325	0.00 ■■	0.00	21,325	21,500	21,200	1,200,000	25,465,000,000
07/08/2017	21,325	-0.13 ▼	-0.58	21,450	21,500	21,200	1,200,000	25,465,000,000
06/08/2017	21,450	0.00 ■■	0.00	21,450	21,500	21,400	100,000	2,145,000,000
05/08/2017	21,450	0.00 ■■	0.00	21,450	21,500	21,400	100,000	2,145,000,000
04/08/2017	21,450	0.00 ■■	0.00	21,450	21,500	21,400	100,000	2,145,000,000
03/08/2017	21,450	0.00 ■■	0.00	21,450	21,500	21,400	100,000	2,145,000,000
02/08/2017	21,450	0.00 ■■	0.00	0	21,500	21,400	100,000	2,145,000,000
01/01/1970	4,600	0.00 ■■	0.00	4,600	0	0	0	0

(ĐVT: 1,000 VNĐ)