Lịch sử giao dịch POM - 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 Thép Pomina
Pomina Steel Corporation
Mã CK: POM 4.94 ▼ -0.01 (-0.20%) (cập nhật 02:15 29/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.pomina-steel.com

POM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
29/03/2023	4,940	-0.01 ▼	-0.20	4,950	4,990	4,930	9,230	45,596,200
28/03/2023	4,950	0.03 ▲	0.61	4,920	5,000	4,920	11,200	55,440,000
24/03/2023	4,950	0.55 ▲	11.11	4,400	4,950	4,900	2,950	14,602,500
22/03/2023	4,930	-0.02 ▼	-0.41	4,950	4,950	4,900	5,670	27,953,100
21/03/2023	4,950	0.00 ■■	0.00	4,950	5,000	4,920	7,690	38,065,500
20/03/2023	4,950	-0.12 ▼	-2.42	5,070	5,070	4,950	10,960	54,252,000
17/03/2023	5,070	0.00 ■■	0.00	5,070	5,100	5,000	9,550	48,418,500
16/03/2023	5,070	-0.02 ▼	-0.39	5,090	5,080	5,000	7,490	37,974,300
15/03/2023	5,090	0.01 ▲	0.20	5,080	5,150	5,080	9,980	50,798,200
14/03/2023	5,080	-0.02 ▼	-0.39	5,100	5,100	5,000	7,420	37,693,600
13/03/2023	5,100	-0.04 ▼	-0.78	5,140	5,150	5,030	8,690	44,319,000
10/03/2023	5,140	-0.03 ▼	-0.58	5,170	5,160	5,100	10,380	53,353,200
09/03/2023	5,170	-0.02 ▼	-0.39	5,190	5,240	5,130	5,870	30,347,900
08/03/2023	5,190	-0.02 ▼	-0.39	5,210	5,200	5,100	7,120	36,952,800
07/03/2023	5,210	0.02 ▲	0.38	5,190	5,210	5,100	9,560	49,807,600
06/03/2023	5,190	-0.01 ▼	-0.19	5,200	5,250	5,000	19,270	100,011,300
03/03/2023	5,200	-0.07 ▼	-1.35	5,270	5,350	5,200	3,920	20,384,000
02/03/2023	5,270	0.07 ▲	1.33	5,200	5,300	5,100	4,130	21,765,100
01/03/2023	5,200	0.00 ■■	0.00	5,200	5,210	5,010	2,520	13,104,000
28/02/2023	5,200	0.17 ▲	3.27	5,030	5,360	5,030	6,880	35,776,000
27/02/2023	5,030	-0.37 ▼	-7.36	5,400	5,410	5,030	16,120	81,083,600
24/02/2023	5,400	-0.10 ▼	-1.85	5,500	5,600	5,380	7,450	40,230,000
23/02/2023	5,500	0.00 ■■	0.00	5,500	5,510	5,400	16,670	91,685,000
22/02/2023	5,500	0.04 ▲	0.73	5,460	5,550	5,280	38,140	209,770,000
21/02/2023	5,460	-0.02 ▼	-0.37	5,480	5,500	5,420	16,370	89,380,200
20/02/2023	5,480	0.10 ▲	1.82	5,380	5,490	5,380	11,720	64,225,600
17/02/2023	5,380	-0.05 ▼	-0.93	5,430	5,460	5,300	6,880	37,014,400
16/02/2023	5,430	0.01 ▲	0.18	5,420	5,490	5,350	6,440	34,969,200
15/02/2023	5,420	0.12 ▲	2.21	5,300	5,440	5,020	6,420	34,796,400
14/02/2023	5,300	0.03 ▲	0.57	5,270	5,540	5,110	2,550	13,515,000
13/02/2023	5,270	-0.13 ▼	-2.47	5,400	5,450	5,120	4,780	25,190,600
10/02/2023	5,400	-0.14 ▼	-2.59	5,540	5,500	5,400	4,130	22,302,000
09/02/2023	5,540	-0.01 ▼	-0.18	5,550	5,660	5,540	4,750	26,315,000
08/02/2023	5,550	0.10 ▲	1.80	5,450	5,750	5,380	9,640	53,502,000
07/02/2023	5,450	0.00 ■■	0.00	5,450	5,550	5,410	6,940	37,823,000
06/02/2023	5,450	-0.05 ▼	-0.92	5,500	5,580	5,400	8,710	47,469,500
03/02/2023	5,500	0.05 ▲	0.91	5,450	5,570	5,310	9,940	54,670,000
02/02/2023	5,450	-0.15 ▼	-2.75	5,600	5,630	5,400	8,660	47,197,000
01/02/2023	5,600	-0.22 ▼	-3.93	5,820	5,930	5,600	20,840	116,704,000
31/01/2023	5,820	0.03 ▲	0.52	5,790	5,930	5,690	12,620	73,448,400
30/01/2023	5,790	0.04 ▲	0.69	5,750	5,900	5,700	15,320	88,702,800
27/01/2023	5,750	0.06 ▲	1.04	5,690	5,900	5,690	6,890	39,617,500
19/01/2023	5,690	-0.10 ▼	-1.76	5,790	5,800	5,650	28,480	162,051,200
18/01/2023	5,790	0.04 ▲	0.69	5,750	5,990	5,790	22,110	128,016,900
17/01/2023	5,750	0.27 ▲	4.70	5,480	5,750	5,420	27,290	156,917,500
16/01/2023	5,480	0.07 ▲	1.28	5,410	5,500	5,410	5,820	31,893,600
13/01/2023	5,410	0.00 ■■	0.00	5,410	5,520	5,400	11,070	59,888,700
12/01/2023	5,410	-0.04 ▼	-0.74	5,450	5,570	5,300	4,970	26,887,700
11/01/2023	5,450	0.06 ▲	1.10	5,390	5,650	5,420	15,800	86,110,000
10/01/2023	5,390	0.04 ▲	0.74	5,350	5,490	5,200	10,100	54,439,000
09/01/2023	5,350	-0.15 ▼	-2.80	5,500	5,600	5,300	8,410	44,993,500
06/01/2023	5,500	0.05 ▲	0.91	5,450	5,650	5,400	11,750	64,625,000
05/01/2023	5,450	-0.25 ▼	-4.59	5,700	5,700	5,320	14,920	81,314,000
04/01/2023	5,700	0.00 ■■	0.00	5,700	5,850	5,390	8,410	47,937,000
03/01/2023	5,700	0.20 ▲	3.51	5,500	5,850	5,470	31,120	177,384,000
30/12/2022	5,500	0.10 ▲	1.82	5,400	5,500	5,200	5,460	30,030,000
29/12/2022	5,400	-0.30 ▼	-5.56	5,700	5,900	5,400	7,940	42,876,000
28/12/2022	5,700	0.23 ▲	4.04	5,470	5,840	5,470	11,230	64,011,000
27/12/2022	5,470	0.35 ▲	6.40	5,120	5,470	4,770	37,890	207,258,300
26/12/2022	5,120	-0.38 ▼	-7.42	5,500	5,440	5,120	15,620	79,974,400
23/12/2022	5,500	-0.25 ▼	-4.55	5,750	5,620	5,410	10,450	57,475,000
22/12/2022	5,750	-0.35 ▼	-6.09	6,100	6,200	5,700	18,170	104,477,500
21/12/2022	6,100	0.00 ■■	0.00	6,100	6,200	5,800	27,350	166,835,000
20/12/2022	6,100	0.29 ▲	4.75	5,810	6,210	5,410	73,830	450,363,000
19/12/2022	5,810	0.38 ▲	6.54	5,430	5,810	5,810	23,130	134,385,300
15/12/2022	5,080	0.01 ▲	0.20	5,070	5,180	5,000	7,380	37,490,400
14/12/2022	5,070	0.06 ▲	1.18	5,010	5,200	5,020	7,110	36,047,700
13/12/2022	5,010	-0.25 ▼	-4.99	5,260	5,190	4,900	29,780	149,197,800
12/12/2022	5,260	-0.04 ▼	-0.76	5,300	5,570	5,250	17,840	93,838,400
09/12/2022	5,300	-0.29 ▼	-5.47	5,590	5,650	5,200	22,540	119,462,000
08/12/2022	5,590	-0.07 ▼	-1.25	5,660	6,050	5,590	75,900	424,281,000
07/12/2022	5,660	0.37 ▲	6.54	5,290	5,660	5,300	52,540	297,376,400
06/12/2022	5,290	0.34 ▲	6.43	4,950	5,290	5,290	40,730	215,461,700
05/12/2022	4,950	0.12 ▲	2.42	4,830	5,000	4,830	23,770	117,661,500
02/12/2022	4,830	0.13 ▲	2.69	4,700	4,840	4,490	10,090	48,734,700
01/12/2022	4,700	0.10 ▲	2.13	4,600	4,900	4,600	24,390	114,633,000
30/11/2022	4,600	0.06 ▲	1.30	4,540	4,600	4,440	13,260	60,996,000
29/11/2022	4,540	0.08 ▲	1.76	4,460	4,690	4,480	12,500	56,750,000
28/11/2022	4,460	0.21 ▲	4.71	4,250	4,500	4,300	11,400	50,844,000
25/11/2022	4,250	0.08 ▲	1.88	4,170	4,250	4,170	4,890	20,782,500
24/11/2022	4,170	0.15 ▲	3.60	4,020	4,200	4,050	2,820	11,759,400
23/11/2022	4,020	-0.22 ▼	-5.47	4,240	4,250	4,020	2,900	11,658,000
22/11/2022	4,240	0.00 ■■	0.00	4,240	4,400	4,200	11,140	47,233,600
21/11/2022	4,240	0.07 ▲	1.65	4,170	4,380	4,000	10,040	42,569,600
18/11/2022	4,170	0.45 ▲	10.79	3,720	4,250	4,000	13,510	56,336,700
17/11/2022	3,980	0.26 ▲	6.53	3,720	3,980	3,890	8,210	32,675,800
16/11/2022	3,720	0.24 ▲	6.45	3,480	3,720	3,240	10,340	38,464,800
15/11/2022	3,480	-0.16 ▼	-4.60	3,640	3,730	3,480	4,570	15,903,600
14/11/2022	3,640	-0.20 ▼	-5.49	3,840	3,850	3,630	4,650	16,926,000
13/11/2022	3,840	-0.06 ▼	-1.56	3,900	3,990	3,810	6,210	23,846,400
11/11/2022	3,840	-0.06 ▼	-1.56	3,900	3,990	3,810	6,210	23,846,400
10/11/2022	3,900	-0.09 ▼	-2.31	3,990	3,990	3,800	14,140	55,146,000
09/11/2022	3,990	0.04 ▲	1.00	3,950	4,060	3,960	4,970	19,830,300
08/11/2022	3,860	-0.09 ▼	-2.33	3,950	4,080	3,700	5,170	19,956,200
07/11/2022	3,950	-0.25 ▼	-6.33	4,200	4,300	3,910	7,680	30,336,000
05/11/2022	4,200	-0.10 ▼	-2.38	4,300	4,310	4,000	3,800	15,960,000
04/11/2022	4,200	-0.10 ▼	-2.38	4,300	4,310	4,000	3,800	15,960,000
03/11/2022	4,300	0.05 ▲	1.16	4,250	4,430	4,240	4,110	17,673,000
02/11/2022	4,250	-0.18 ▼	-4.24	4,430	4,480	4,250	7,780	33,065,000
01/11/2022	4,430	0.23 ▲	5.19	4,200	4,430	4,000	7,580	33,579,400
31/10/2022	4,200	-0.20 ▼	-4.76	4,400	4,400	4,100	19,830	83,286,000
28/10/2022	4,400	-0.10 ▼	-2.27	4,500	4,770	4,400	3,870	17,028,000
27/10/2022	4,500	0.20 ▲	4.44	4,300	4,520	4,200	5,920	26,640,000
26/10/2022	4,300	-0.10 ▼	-2.33	4,400	4,480	4,200	2,290	9,847,000
25/10/2022	4,300	-0.10 ▼	-2.33	4,400	4,450	4,110	6,860	29,498,000
24/10/2022	4,400	-0.30 ▼	-6.82	4,700	4,700	4,380	5,660	24,904,000
21/10/2022	4,700	-0.25 ▼	-5.32	4,950	5,000	4,700	6,720	31,584,000
20/10/2022	4,950	-0.01 ▼	-0.20	4,960	5,000	4,950	4,950	24,502,500
19/10/2022	4,960	-0.03 ▼	-0.60	4,990	0	0	4,640	23,014,400
18/10/2022	4,990	0.04 ▲	0.80	4,950	5,050	4,980	7,590	37,874,100
17/10/2022	4,950	-0.05 ▼	-1.01	5,000	5,030	4,900	7,460	36,927,000
14/10/2022	5,000	0.11 ▲	2.20	4,890	5,190	4,900	7,300	36,500,000
13/10/2022	4,890	-0.06 ▼	-1.23	4,950	4,980	4,880	3,180	15,550,200
12/10/2022	4,950	0.02 ▲	0.40	4,930	5,100	4,880	8,580	42,471,000
11/10/2022	4,930	-0.33 ▼	-6.69	5,260	5,150	4,900	12,080	59,554,400
07/10/2022	5,170	-0.21 ▼	-4.06	5,380	5,300	5,010	7,880	40,739,600
06/10/2022	5,380	-0.16 ▼	-2.97	5,540	5,700	5,320	3,130	16,839,400
05/10/2022	5,540	0.00 ■■	0.00	5,540	5,790	5,210	5,550	30,747,000
04/10/2022	5,540	0.00 ■■	0.00	5,540	5,880	5,500	6,360	35,234,400
03/10/2022	5,540	-0.41 ▼	-7.40	5,950	5,960	5,540	4,750	26,315,000
30/09/2022	5,950	-0.05 ▼	-0.84	6,000	6,100	5,740	12,560	74,732,000
29/09/2022	6,000	-0.05 ▼	-0.83	6,050	6,190	6,000	9,380	56,280,000
28/09/2022	6,050	-0.11 ▼	-1.82	6,160	6,160	6,050	9,270	56,083,500
27/09/2022	6,160	-0.02 ▼	-0.32	6,180	6,500	6,050	9,170	56,487,200
26/09/2022	6,180	-0.42 ▼	-6.80	6,600	6,900	6,140	14,580	90,104,400
23/09/2022	6,600	-0.18 ▼	-2.73	6,780	6,910	6,600	6,750	44,550,000
22/09/2022	6,780	0.08 ▲	1.18	6,700	6,800	6,580	5,230	35,459,400
21/09/2022	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	5,980	40,066,000
20/09/2022	6,800	-0.18 ▼	-2.65	6,980	7,000	6,500	18,410	125,188,000
19/09/2022	6,980	-0.19 ▼	-2.72	7,170	7,200	6,700	10,920	76,221,600
16/09/2022	7,170	-0.12 ▼	-1.67	7,290	7,280	7,150	2,840	20,362,800
15/09/2022	7,290	-0.06 ▼	-0.82	7,350	7,400	7,200	4,660	33,971,400
14/09/2022	7,350	0.00 ■■	0.00	7,350	7,350	7,310	7,060	51,891,000
13/09/2022	7,350	-0.11 ▼	-1.50	7,460	7,470	7,200	5,710	41,968,500
12/09/2022	7,460	0.03 ▲	0.40	7,430	7,600	7,450	4,840	36,106,400
11/09/2022	7,450	0.02 ▲	0.27	7,430	7,500	7,220	4,420	32,929,000
09/09/2022	7,450	0.02 ▲	0.27	7,430	7,500	7,220	4,420	32,929,000
08/09/2022	7,430	-0.22 ▼	-2.96	7,650	7,700	7,420	6,300	46,809,000
07/09/2022	7,650	-0.18 ▼	-2.35	7,830	7,850	7,500	14,010	107,176,500
06/09/2022	7,830	0.01 ▲	0.13	7,820	7,980	7,790	10,530	82,449,900
05/09/2022	7,820	0.32 ▲	4.09	7,500	7,900	7,500	31,050	242,811,000
31/08/2022	7,500	-0.01 ▼	-0.13	7,510	7,600	7,480	8,100	60,750,000
30/08/2022	7,510	0.01 ▲	0.13	7,500	7,600	7,470	7,660	57,526,600
29/08/2022	7,500	-0.16 ▼	-2.13	7,660	7,600	7,400	10,730	80,475,000
27/08/2022	7,660	-0.06 ▼	-0.78	7,720	7,750	7,550	3,880	29,720,800
26/08/2022	7,660	-0.06 ▼	-0.78	7,720	7,750	7,550	3,880	29,720,800
25/08/2022	7,720	0.05 ▲	0.65	7,670	7,750	7,620	7,320	56,510,400
24/08/2022	7,670	0.01 ▲	0.13	7,660	7,800	7,570	9,830	75,396,100
23/08/2022	7,660	0.12 ▲	1.57	7,540	7,660	7,500	8,060	61,739,600
22/08/2022	7,540	-0.15 ▼	-1.99	7,690	7,790	7,500	16,730	126,144,200
21/08/2022	7,690	0.02 ▲	0.26	7,670	7,880	7,670	6,920	53,214,800
19/08/2022	7,690	0.02 ▲	0.26	7,670	7,880	7,670	6,920	53,214,800
18/08/2022	7,670	0.06 ▲	0.78	7,610	8,000	7,620	9,110	69,873,700
17/08/2022	7,610	-0.54 ▼	-7.10	8,150	8,250	7,610	26,720	203,339,200
16/08/2022	8,150	0.17 ▲	2.09	7,980	8,150	7,950	18,750	152,812,500
15/08/2022	7,980	0.13 ▲	1.63	7,850	8,000	7,800	19,730	157,445,400
14/08/2022	7,850	0.20 ▲	2.55	7,650	7,850	7,520	22,640	177,724,000
12/08/2022	7,850	0.20 ▲	2.55	7,650	7,850	7,520	22,640	177,724,000
11/08/2022	7,650	-0.17 ▼	-2.22	7,820	7,830	7,590	20,410	156,136,500
10/08/2022	7,820	-0.13 ▼	-1.66	7,950	7,960	7,750	12,130	94,856,600
09/08/2022	7,950	0.16 ▲	2.01	7,790	8,000	7,800	26,160	207,972,000
08/08/2022	7,790	0.19 ▲	2.44	7,600	8,100	7,500	22,790	177,534,100
06/08/2022	7,600	-0.04 ▼	-0.53	7,640	7,630	7,350	15,700	119,320,000
05/08/2022	7,600	-0.04 ▼	-0.53	7,640	7,630	7,350	15,700	119,320,000
04/08/2022	7,640	0.34 ▲	4.45	7,300	7,790	7,590	26,750	204,370,000
03/08/2022	7,300	0.07 ▲	0.96	7,230	7,590	7,150	35,690	260,537,000
02/08/2022	7,230	0.00 ■■	0.00	7,230	7,260	7,170	18,130	131,079,900
01/08/2022	7,230	0.14 ▲	1.94	7,090	7,310	7,000	17,560	126,958,800
31/07/2022	7,090	0.00 ■■	0.00	7,090	7,110	7,050	4,300	30,487,000
29/07/2022	7,090	0.00 ■■	0.00	7,090	7,110	7,050	4,300	30,487,000
28/07/2022	7,090	0.10 ▲	1.41	6,990	7,200	6,930	8,240	58,421,600
27/07/2022	6,990	-0.07 ▼	-1.00	7,060	7,070	6,900	6,860	47,951,400
26/07/2022	7,060	-0.04 ▼	-0.57	7,100	7,090	7,020	4,000	28,240,000
25/07/2022	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	3,560	25,276,000
24/07/2022	7,200	-0.10 ▼	-1.39	7,300	7,300	7,190	5,560	40,032,000
22/07/2022	7,200	-0.10 ▼	-1.39	7,300	7,300	7,190	5,560	40,032,000
21/07/2022	7,300	-0.05 ▼	-0.68	7,350	7,370	7,200	4,820	35,186,000
20/07/2022	7,350	0.16 ▲	2.18	7,190	7,500	7,110	19,710	144,868,500
19/07/2022	7,190	0.19 ▲	2.64	7,000	7,200	7,000	6,790	48,820,100
18/07/2022	7,000	-0.20 ▼	-2.86	7,200	7,290	7,000	10,590	74,130,000
17/07/2022	7,200	0.00 ■■	0.00	7,200	7,290	7,000	10,520	75,744,000
15/07/2022	7,200	0.00 ■■	0.00	7,200	7,290	7,000	10,520	75,744,000
14/07/2022	7,200	0.00 ■■	0.00	7,200	7,280	7,050	7,890	56,808,000
13/07/2022	7,200	0.05 ▲	0.69	7,150	7,360	7,100	11,510	82,872,000
12/07/2022	7,150	0.15 ▲	2.10	7,000	7,150	7,000	5,530	39,539,500
11/07/2022	7,000	0.00 ■■	0.00	7,000	7,140	6,970	3,470	24,290,000
09/07/2022	7,000	0.05 ▲	0.71	6,950	7,090	6,950	3,360	23,520,000
08/07/2022	7,000	0.05 ▲	0.71	6,950	7,090	6,950	3,360	23,520,000
07/07/2022	6,950	-0.08 ▼	-1.15	7,030	7,080	6,800	3,740	25,993,000
06/07/2022	7,030	-0.06 ▼	-0.85	7,090	7,100	6,900	5,030	35,360,900
05/07/2022	7,090	0.08 ▲	1.13	7,010	7,100	7,000	13,600	96,424,000
04/07/2022	7,010	-0.06 ▼	-0.86	7,070	7,100	6,710	5,350	37,503,500
03/07/2022	7,070	0.02 ▲	0.28	7,050	7,070	6,700	5,750	40,652,500
01/07/2022	7,070	0.02 ▲	0.28	7,050	7,070	6,700	5,750	40,652,500
30/06/2022	7,050	-0.18 ▼	-2.55	7,230	7,260	7,050	8,280	58,374,000
29/06/2022	7,230	0.06 ▲	0.83	7,170	7,250	7,090	5,420	39,186,600
28/06/2022	7,170	0.06 ▲	0.84	7,110	7,300	7,130	5,540	39,721,800
27/06/2022	7,110	-0.09 ▼	-1.27	7,200	7,190	7,000	22,760	161,823,600
24/06/2022	7,200	0.10 ▲	1.39	7,100	7,250	7,100	6,330	45,576,000
23/06/2022	7,100	0.01 ▲	0.14	7,090	7,150	7,010	4,120	29,252,000
22/06/2022	7,090	0.20 ▲	2.82	6,890	7,140	6,800	4,380	31,054,200
21/06/2022	6,890	-0.26 ▼	-3.77	7,150	7,150	6,650	10,570	72,827,300
20/06/2022	7,150	-0.21 ▼	-2.94	7,360	7,200	6,900	18,340	131,131,000
17/06/2022	7,360	-0.46 ▼	-6.25	7,820	7,800	7,360	9,790	72,054,400
16/06/2022	7,820	0.07 ▲	0.90	7,750	8,200	7,600	7,050	55,131,000
15/06/2022	7,750	-0.36 ▼	-4.65	8,110	8,300	7,690	17,930	138,957,500
14/06/2022	8,110	0.00 ■■	0.00	8,400	8,300	8,000	13,680	110,944,800
13/06/2022	8,400	-0.63 ▼	-7.50	9,030	8,890	8,400	10,340	86,856,000
12/06/2022	9,030	0.00 ■■	0.00	9,030	9,150	8,940	7,320	66,099,600
10/06/2022	9,030	0.00 ■■	0.00	9,030	9,150	8,940	7,320	66,099,600
09/06/2022	9,030	0.34 ▲	3.77	8,690	9,200	8,770	14,470	130,664,100
08/06/2022	8,690	0.10 ▲	1.15	8,590	8,700	8,590	11,560	100,456,400
07/06/2022	8,590	-0.29 ▼	-3.38	8,880	8,900	8,400	7,650	65,713,500
06/06/2022	8,880	0.02 ▲	0.23	8,860	9,000	8,790	7,680	68,198,400
05/06/2022	8,860	-0.14 ▼	-1.58	9,000	9,000	8,400	8,740	77,436,400
03/06/2022	8,860	-0.14 ▼	-1.58	9,000	9,000	8,400	8,740	77,436,400
02/06/2022	9,000	-0.11 ▼	-1.22	9,110	9,140	8,800	6,480	58,320,000
01/06/2022	9,110	-0.11 ▼	-1.21	9,220	9,290	9,100	8,960	81,625,600
31/05/2022	9,220	-0.09 ▼	-0.98	9,310	9,300	9,210	7,770	71,639,400
30/05/2022	9,310	0.00 ■■	0.00	9,310	9,380	9,200	17,150	159,666,500
29/05/2022	9,310	0.38 ▲	4.08	8,930	9,350	8,930	21,620	201,282,200
27/05/2022	9,310	0.38 ▲	4.08	8,930	9,350	8,930	21,620	201,282,200
26/05/2022	8,930	0.15 ▲	1.68	8,780	9,040	8,800	10,110	90,282,300
25/05/2022	8,780	0.08 ▲	0.91	8,700	8,900	8,500	11,450	100,531,000
24/05/2022	8,700	-0.25 ▼	-2.87	8,950	9,060	8,700	8,190	71,253,000
23/05/2022	8,950	-0.04 ▼	-0.45	8,990	9,100	8,860	5,850	52,357,500
22/05/2022	8,990	-0.01 ▼	-0.11	9,000	9,080	8,800	4,960	44,590,400
20/05/2022	8,990	-0.01 ▼	-0.11	9,000	9,080	8,800	4,960	44,590,400
19/05/2022	9,000	-0.15 ▼	-1.67	9,150	9,100	8,800	9,290	83,610,000
18/05/2022	9,150	0.10 ▲	1.09	9,050	9,540	9,100	8,220	75,213,000
17/05/2022	9,050	0.38 ▲	4.20	8,670	9,100	8,090	12,880	116,564,000
16/05/2022	8,670	-0.03 ▼	-0.35	8,700	9,190	8,670	7,440	64,504,800
13/05/2022	8,700	-0.65 ▼	-7.47	9,350	9,400	8,700	17,100	148,770,000
12/05/2022	9,350	-0.55 ▼	-5.88	9,900	9,990	9,350	7,550	70,592,500
11/05/2022	9,900	0.20 ▲	2.02	9,700	10,000	9,800	6,010	59,499,000
10/05/2022	9,700	-0.16 ▼	-1.65	9,860	9,700	9,190	10,400	100,880,000
09/05/2022	9,860	-0.74 ▼	-7.51	10,600	10,650	9,860	13,760	135,673,600
29/04/2022	11,000	0.30 ▲	2.73	10,700	11,000	10,550	6,990	76,890,000
28/04/2022	10,700	0.25 ▲	2.34	10,450	10,950	10,550	5,640	60,348,000
27/04/2022	10,450	0.45 ▲	4.31	10,000	10,450	10,000	9,900	103,455,000
26/04/2022	10,000	0.20 ▲	2.00	9,800	10,000	9,400	12,440	124,400,000
25/04/2022	9,800	-0.65 ▼	-6.63	10,450	10,800	9,720	10,690	104,762,000
23/04/2022	10,450	-0.05 ▼	-0.48	10,500	10,850	9,770	23,050	240,872,500
22/04/2022	10,450	-0.05 ▼	-0.48	10,500	10,850	9,770	23,050	240,872,500
21/04/2022	10,500	-0.55 ▼	-5.24	11,050	11,000	10,300	25,170	264,285,000
20/04/2022	11,050	-0.80 ▼	-7.24	11,850	11,850	11,050	20,610	227,740,500
19/04/2022	11,850	-0.30 ▼	-2.53	12,150	12,500	11,850	16,180	191,733,000
18/04/2022	12,150	-0.65 ▼	-5.35	12,800	12,700	12,000	21,490	261,103,500
16/04/2022	12,800	-0.40 ▼	-3.13	13,200	13,200	12,800	11,270	144,256,000
15/04/2022	12,800	-0.40 ▼	-3.13	13,200	13,200	12,800	11,270	144,256,000
14/04/2022	13,200	0.15 ▲	1.14	13,050	13,500	13,000	8,320	109,824,000
13/04/2022	13,050	-0.05 ▼	-0.38	13,100	13,200	12,700	13,150	171,607,500
12/04/2022	13,100	-0.50 ▼	-3.82	13,600	13,600	12,750	18,710	245,101,000
08/04/2022	13,600	-0.20 ▼	-1.47	13,800	13,850	13,600	15,490	210,664,000
07/04/2022	13,800	-0.05 ▼	-0.36	13,850	14,000	13,750	12,370	170,706,000
06/04/2022	13,850	-0.15 ▼	-1.08	14,000	14,200	13,850	22,000	304,700,000
05/04/2022	14,000	0.05 ▲	0.36	13,950	14,100	13,900	11,800	165,200,000
04/04/2022	13,950	0.05 ▲	0.36	13,900	14,100	13,900	14,910	207,994,500
01/04/2022	13,900	0.15 ▲	1.08	13,750	14,000	13,500	19,970	277,583,000
31/03/2022	13,750	-0.25 ▼	-1.82	14,000	14,200	13,700	28,890	397,237,500
30/03/2022	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	25,200	352,800,000
29/03/2022	14,300	-0.15 ▼	-1.05	14,450	14,450	14,250	21,840	312,312,000
28/03/2022	14,450	-0.05 ▼	-0.35	14,500	14,500	14,250	33,330	481,618,500
25/03/2022	14,500	0.05 ▲	0.34	14,450	14,500	14,350	33,970	492,565,000
24/03/2022	14,450	0.00 ■■	0.00	14,450	14,500	14,350	21,180	306,051,000
23/03/2022	14,450	-0.05 ▼	-0.35	14,500	14,700	14,400	40,600	586,670,000
22/03/2022	14,500	0.10 ▲	0.69	14,400	14,500	14,350	36,790	533,455,000
21/03/2022	14,400	0.00 ■■	0.00	14,400	14,700	14,350	30,100	433,440,000
18/03/2022	14,400	0.15 ▲	1.04	14,250	14,500	14,250	29,970	431,568,000
17/03/2022	14,250	-0.15 ▼	-1.05	14,400	14,650	13,500	25,510	363,517,500
16/03/2022	14,400	0.10 ▲	0.69	14,300	14,700	14,250	20,810	299,664,000
15/03/2022	14,300	0.10 ▲	0.70	14,200	14,350	13,800	41,510	593,593,000
14/03/2022	14,200	-0.55 ▼	-3.87	14,750	14,900	14,000	40,270	571,834,000
11/03/2022	14,750	-0.35 ▼	-2.37	15,100	15,100	14,750	46,890	691,627,500
10/03/2022	15,100	-0.25 ▼	-1.66	15,350	15,400	15,000	35,260	532,426,000
09/03/2022	15,350	0.35 ▲	2.28	15,000	15,400	14,750	59,610	915,013,500
08/03/2022	15,000	-0.75 ▼	-5.00	15,750	15,550	14,950	77,200	1,158,000,000
07/03/2022	15,750	0.45 ▲	2.86	15,300	15,950	15,450	85,040	1,339,380,000
06/03/2022	15,300	-0.20 ▼	-1.31	15,500	16,000	15,300	109,830	1,680,399,000
04/03/2022	15,300	-0.20 ▼	-1.31	15,500	16,000	15,300	109,830	1,680,399,000
03/03/2022	15,500	1.00 ▲	6.45	14,500	15,500	14,500	191,060	2,961,430,000
02/03/2022	14,500	-0.10 ▼	-0.69	14,600	14,650	14,350	22,510	326,395,000
01/03/2022	14,600	-0.05 ▼	-0.34	14,650	14,950	14,600	83,200	1,214,720,000
28/02/2022	14,650	0.65 ▲	4.44	14,000	14,700	14,450	81,780	1,198,077,000
27/02/2022	14,000	0.15 ▲	1.07	13,850	14,200	13,950	15,490	216,860,000
25/02/2022	14,000	0.15 ▲	1.07	13,850	14,200	13,950	15,490	216,860,000
24/02/2022	13,850	-0.55 ▼	-3.97	14,400	14,450	13,650	42,390	587,101,500
23/02/2022	14,400	0.20 ▲	1.39	14,200	14,500	14,200	19,220	276,768,000
22/02/2022	14,200	-0.25 ▼	-1.76	14,450	14,450	14,100	23,530	334,126,000
21/02/2022	14,450	-0.10 ▼	-0.69	14,550	14,700	14,350	37,790	546,065,500
20/02/2022	14,550	-0.05 ▼	-0.34	14,600	14,800	14,350	41,420	602,661,000
18/02/2022	14,550	-0.05 ▼	-0.34	14,600	14,800	14,350	41,420	602,661,000
17/02/2022	14,600	0.00 ■■	0.00	14,600	14,700	14,400	18,530	270,538,000
16/02/2022	14,600	0.20 ▲	1.37	14,400	14,800	14,400	12,590	183,814,000
15/02/2022	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	17,580	253,152,000
14/02/2022	14,500	-0.35 ▼	-2.41	14,850	15,000	14,350	33,710	488,795,000
13/02/2022	14,850	-0.05 ▼	-0.34	14,900	15,250	14,500	32,800	487,080,000
11/02/2022	14,850	-0.05 ▼	-0.34	14,900	15,250	14,500	32,800	487,080,000
10/02/2022	14,900	-0.25 ▼	-1.68	15,150	15,900	14,700	57,790	861,071,000
09/02/2022	15,150	0.95 ▲	6.27	14,200	15,150	14,500	97,850	1,482,427,500
08/02/2022	14,200	0.90 ▲	6.34	13,300	14,200	13,250	52,180	740,956,000
07/02/2022	13,300	0.35 ▲	2.63	12,950	13,500	13,050	9,470	125,951,000
01/02/2022	12,950	-0.05 ▼	-0.39	13,000	13,250	12,800	5,460	70,707,000
31/01/2022	12,950	-0.05 ▼	-0.39	13,000	13,250	12,800	5,460	70,707,000
28/01/2022	12,950	-0.05 ▼	-0.39	13,000	13,250	12,800	5,460	70,707,000
27/01/2022	13,000	0.00 ■■	0.00	13,000	13,100	12,800	6,330	82,290,000
26/01/2022	13,000	0.10 ▲	0.77	12,900	13,350	12,900	4,260	55,380,000
25/01/2022	12,900	0.40 ▲	3.10	12,500	13,350	12,300	10,520	135,708,000
24/01/2022	12,500	-0.80 ▼	-6.40	13,300	13,350	12,500	13,120	164,000,000
21/01/2022	13,300	0.10 ▲	0.75	13,200	13,600	12,650	12,750	169,575,000
20/01/2022	12,950	0.50 ▲	3.86	12,450	12,950	12,250	6,850	88,707,500
19/01/2022	12,450	-0.05 ▼	-0.40	12,500	13,000	12,250	12,920	160,854,000
18/01/2022	12,600	-0.80 ▼	-6.35	13,400	13,400	12,600	18,080	227,808,000
17/01/2022	13,700	-0.20 ▼	-1.46	13,900	14,100	13,700	11,640	159,468,000
16/01/2022	13,900	-0.25 ▼	-1.80	14,150	14,150	13,800	10,050	139,695,000
14/01/2022	13,900	-0.25 ▼	-1.80	14,150	14,150	13,800	10,050	139,695,000
13/01/2022	14,150	0.15 ▲	1.06	14,000	14,300	14,000	40,400	571,660,000
12/01/2022	14,000	-0.25 ▼	-1.79	14,250	14,350	13,800	20,800	291,200,000
11/01/2022	14,250	0.00 ■■	0.00	14,250	14,500	14,200	13,360	190,380,000
10/01/2022	14,250	-0.20 ▼	-1.40	14,450	14,550	14,250	32,650	465,262,500
07/01/2022	14,450	-0.05 ▼	-0.35	14,500	14,500	14,300	32,530	470,058,500
06/01/2022	14,500	0.00 ■■	0.00	14,500	14,500	14,400	22,940	332,630,000
05/01/2022	14,500	-0.15 ▼	-1.03	14,650	14,850	14,500	25,890	375,405,000
04/01/2022	14,650	0.00 ■■	0.00	14,650	14,700	14,500	31,590	462,793,500
03/01/2022	15,250	-0.30 ▼	-1.97	15,550	15,700	15,250	35,420	540,155,000
31/12/2021	14,650	0.10 ▲	0.68	14,550	14,750	14,550	29,790	436,423,500
30/12/2021	14,550	0.10 ▲	0.69	14,450	14,700	14,450	17,940	261,027,000
29/12/2021	14,450	0.05 ▲	0.35	14,450	14,550	14,350	17,430	251,863,500
23/12/2021	14,650	-0.20 ▼	-1.37	14,850	14,850	14,650	21,900	320,835,000
22/12/2021	14,650	-0.20 ▼	-1.37	14,850	14,850	14,650	21,900	320,835,000
21/12/2021	14,850	-0.05 ▼	-0.34	14,900	14,900	14,750	21,760	323,136,000
20/12/2021	14,900	0.05 ▲	0.34	14,850	15,100	14,800	14,230	212,027,000
17/12/2021	14,850	-0.45 ▼	-3.03	15,300	15,200	14,850	46,910	696,613,500
16/12/2021	15,300	-0.40 ▼	-2.61	15,700	16,000	15,200	24,970	382,041,000
15/12/2021	15,700	-0.25 ▼	-1.59	15,950	15,950	15,600	28,370	445,409,000
14/12/2021	15,950	1.00 ▲	6.27	14,950	15,950	14,850	76,970	1,227,671,500
13/12/2021	14,950	0.15 ▲	1.00	14,800	15,000	14,900	19,380	289,731,000
12/12/2021	14,800	-0.05 ▼	-0.34	14,800	15,000	14,500	12,790	189,292,000
10/12/2021	14,800	-0.05 ▼	-0.34	14,800	15,000	14,500	12,790	189,292,000
09/12/2021	14,800	0.05 ▲	0.34	14,750	15,000	14,700	11,540	170,792,000
08/12/2021	14,750	0.15 ▲	1.02	14,750	15,200	14,600	18,570	273,907,500
07/12/2021	14,750	0.45 ▲	3.05	14,300	14,800	14,350	12,660	186,735,000
06/12/2021	14,300	-0.95 ▼	-6.64	15,250	15,300	14,300	34,660	495,638,000
04/12/2021	15,250	-0.30 ▼	-1.97	15,550	15,700	15,250	35,420	540,155,000
03/12/2021	15,250	-0.30 ▼	-1.97	15,550	15,700	15,250	35,420	540,155,000
02/12/2021	15,550	-0.20 ▼	-1.29	15,750	15,750	15,450	27,470	427,158,500
01/12/2021	15,750	-0.35 ▼	-2.22	16,100	16,100	15,600	45,710	719,932,500
30/11/2021	16,100	-0.15 ▼	-0.93	16,250	16,250	16,100	33,470	538,867,000
29/11/2021	16,250	0.40 ▲	2.46	15,850	16,300	15,650	80,230	1,303,737,500
28/11/2021	15,850	0.45 ▲	2.84	15,400	15,900	15,350	77,880	1,234,398,000
26/11/2021	15,850	0.45 ▲	2.84	15,400	15,900	15,350	77,880	1,234,398,000
25/11/2021	15,400	0.05 ▲	0.32	15,350	15,500	15,300	31,060	478,324,000
24/11/2021	15,350	-0.15 ▼	-0.98	15,500	15,550	15,300	24,900	382,215,000
23/11/2021	15,500	-0.10 ▼	-0.65	15,500	15,500	15,100	21,380	331,390,000
22/11/2021	15,500	0.30 ▲	1.94	15,200	15,700	15,000	33,550	520,025,000
19/11/2021	15,200	-0.75 ▼	-4.93	15,950	15,600	15,100	68,870	1,046,824,000
18/11/2021	15,950	-0.50 ▼	-3.13	16,450	16,500	15,900	86,140	1,373,933,000
17/11/2021	16,450	-0.20 ▼	-1.22	16,650	16,800	16,450	42,260	695,177,000
16/11/2021	16,650	-0.10 ▼	-0.60	16,750	16,800	16,500	45,960	765,234,000
15/11/2021	16,750	-0.10 ▼	-0.60	16,850	17,000	16,700	40,420	677,035,000
14/11/2021	16,850	0.25 ▲	1.48	16,600	16,950	16,600	32,110	541,053,500
12/11/2021	16,850	0.25 ▲	1.48	16,600	16,950	16,600	32,110	541,053,500
11/11/2021	16,600	-0.20 ▼	-1.20	16,800	16,800	16,450	47,850	794,310,000
10/11/2021	16,800	-0.10 ▼	-0.60	16,900	16,900	16,700	44,590	749,112,000
09/11/2021	16,900	-0.15 ▼	-0.89	17,050	17,100	16,900	40,480	684,112,000
08/11/2021	17,050	-0.10 ▼	-0.59	17,150	17,200	16,950	39,850	679,442,500
07/11/2021	17,150	0.15 ▲	0.87	17,000	17,200	16,850	33,310	571,266,500
05/11/2021	17,150	0.15 ▲	0.87	17,000	17,200	16,850	33,310	571,266,500
04/11/2021	16,850	-0.20 ▼	-1.19	17,050	17,200	16,850	61,470	1,035,769,500
03/11/2021	16,850	-0.20 ▼	-1.19	17,050	17,200	16,850	61,470	1,035,769,500
02/11/2021	17,050	-0.10 ▼	-0.59	17,150	17,150	16,900	75,170	1,281,648,500
01/11/2021	17,150	-0.25 ▼	-1.46	17,400	17,500	17,050	47,600	816,340,000
31/10/2021	17,400	-0.30 ▼	-1.72	17,700	17,950	17,300	41,240	717,576,000
29/10/2021	17,400	-0.30 ▼	-1.72	17,700	17,950	17,300	41,240	717,576,000
28/10/2021	17,700	0.40 ▲	2.26	17,300	17,700	17,000	59,460	1,052,442,000
27/10/2021	17,300	-0.05 ▼	-0.29	17,300	17,450	17,100	72,720	1,258,056,000
26/10/2021	17,300	-0.20 ▼	-1.16	17,500	17,500	16,500	52,530	908,769,000
25/10/2021	17,500	-0.70 ▼	-4.00	18,200	18,100	17,500	43,000	752,500,000
23/10/2021	18,200	-0.15 ▼	-0.82	18,350	18,700	18,150	25,870	470,834,000
22/10/2021	18,200	-0.15 ▼	-0.82	18,350	18,700	18,150	25,870	470,834,000
21/10/2021	18,350	0.15 ▲	0.82	18,200	18,500	18,200	43,480	797,858,000
20/10/2021	18,200	-0.10 ▼	-0.55	18,200	18,300	18,000	37,370	680,134,000
19/10/2021	18,200	-0.30 ▼	-1.65	18,500	18,500	18,150	43,740	796,068,000
18/10/2021	18,500	0.10 ▲	0.54	18,400	19,000	18,350	73,180	1,353,830,000
16/10/2021	18,400	0.50 ▲	2.72	17,900	18,600	17,900	98,420	1,810,928,000
15/10/2021	18,400	0.50 ▲	2.72	17,900	18,600	17,900	98,420	1,810,928,000
14/10/2021	17,900	0.30 ▲	1.68	17,600	18,050	17,500	43,620	780,798,000
13/10/2021	17,600	-0.15 ▼	-0.85	17,750	17,950	17,400	41,670	733,392,000
12/10/2021	17,750	-0.30 ▼	-1.69	18,050	18,100	17,500	55,100	978,025,000
11/10/2021	18,050	0.05 ▲	0.28	18,000	18,200	17,900	47,670	860,443,500
08/10/2021	18,000	-0.25 ▼	-1.39	18,250	18,450	17,900	40,910	736,380,000
07/10/2021	18,250	0.75 ▲	4.11	17,500	18,500	17,700	118,360	2,160,070,000
06/10/2021	17,500	0.35 ▲	2.00	17,150	17,500	17,150	50,700	887,250,000
05/10/2021	17,150	-0.20 ▼	-1.17	17,350	17,700	17,050	35,360	606,424,000
04/10/2021	17,350	0.90 ▲	5.19	16,450	17,400	16,650	77,220	1,339,767,000
01/10/2021	16,450	-0.10 ▼	-0.61	16,550	16,850	16,100	20,130	331,138,500
30/09/2021	16,550	0.05 ▲	0.30	16,550	17,000	16,500	16,240	268,772,000
29/09/2021	16,550	-0.15 ▼	-0.91	16,700	16,800	16,300	14,870	246,098,500
28/09/2021	16,700	0.70 ▲	4.19	16,000	16,700	15,800	22,200	370,740,000
27/09/2021	16,000	-0.50 ▼	-3.13	16,500	16,650	16,000	31,800	508,800,000
26/09/2021	16,500	-0.40 ▼	-2.42	16,900	17,000	16,500	18,770	309,705,000
24/09/2021	16,500	-0.40 ▼	-2.42	16,900	17,000	16,500	18,770	309,705,000
23/09/2021	16,900	-0.20 ▼	-1.18	17,100	17,300	16,650	25,620	432,978,000
22/09/2021	17,100	0.30 ▲	1.75	16,800	17,200	16,800	40,780	697,338,000
21/09/2021	16,800	-0.15 ▼	-0.89	16,950	17,000	16,100	40,130	674,184,000
20/09/2021	16,950	-0.30 ▼	-1.77	17,250	17,300	16,700	39,540	670,203,000
17/09/2021	17,250	0.05 ▲	0.29	17,250	17,600	16,900	55,850	963,412,500
16/09/2021	17,250	-0.05 ▼	-0.29	17,300	17,900	17,000	52,310	902,347,500
15/09/2021	17,300	1.10 ▲	6.36	16,200	17,300	15,850	61,210	1,058,933,000
14/09/2021	16,200	-0.40 ▼	-2.47	16,600	16,550	16,000	59,180	958,716,000
13/09/2021	16,600	-0.40 ▼	-2.41	17,000	17,200	16,600	29,990	497,834,000
11/09/2021	17,000	-0.20 ▼	-1.18	17,200	17,500	16,900	29,270	497,590,000
10/09/2021	17,000	-0.20 ▼	-1.18	17,200	17,500	16,900	29,270	497,590,000
09/09/2021	17,200	0.30 ▲	1.74	16,900	17,500	16,700	72,060	1,239,432,000
08/09/2021	16,900	-0.10 ▼	-0.59	17,000	17,300	16,850	37,460	633,074,000
07/09/2021	17,000	-0.40 ▼	-2.35	17,400	17,950	17,000	86,240	1,466,080,000
06/09/2021	17,400	0.75 ▲	4.31	16,650	17,400	16,300	78,840	1,371,816,000
05/09/2021	14,250	0.25 ▲	1.75	14,000	14,500	13,900	26,400	376,200,000
03/09/2021	13,900	-0.10 ▼	-0.72	14,000	14,500	13,900	32,200	447,580,000
01/09/2021	16,650	-0.15 ▼	-0.90	16,800	16,800	16,500	38,800	646,020,000
31/08/2021	16,800	-0.10 ▼	-0.60	16,900	17,200	16,600	60,660	1,019,088,000
30/08/2021	16,900	0.80 ▲	4.73	16,100	17,000	16,000	68,630	1,159,847,000
27/08/2021	16,100	0.10 ▲	0.62	16,000	16,200	15,600	18,860	303,646,000
26/08/2021	16,000	-0.40 ▼	-2.50	16,400	17,000	16,000	22,870	365,920,000
25/08/2021	16,400	0.85 ▲	5.18	15,550	16,500	15,300	27,360	448,704,000
24/08/2021	15,550	0.30 ▲	1.93	15,250	15,850	15,050	19,020	295,761,000
23/08/2021	15,250	-0.75 ▼	-4.92	16,000	15,700	15,100	35,580	542,595,000
20/08/2021	16,000	-1.20 ▼	-7.50	17,200	17,200	16,000	115,590	1,849,440,000
19/08/2021	17,200	0.35 ▲	2.03	16,850	17,500	17,000	40,890	703,308,000
18/08/2021	16,850	0.95 ▲	5.64	15,900	16,900	16,250	84,250	1,419,612,500
17/08/2021	15,900	1.00 ▲	6.29	14,900	15,900	15,000	102,600	1,631,340,000
16/08/2021	14,900	0.35 ▲	2.35	14,550	14,900	14,600	29,590	440,891,000
13/08/2021	14,550	-0.20 ▼	-1.37	14,750	14,700	14,300	23,660	344,253,000
12/08/2021	14,750	-0.15 ▼	-1.02	14,900	14,850	14,100	24,140	356,065,000
11/08/2021	14,900	-0.35 ▼	-2.35	15,250	15,250	14,900	42,910	639,359,000
10/08/2021	15,250	0.25 ▲	1.64	15,000	15,800	15,000	24,900	379,725,000
09/08/2021	15,000	-0.10 ▼	-0.67	15,000	15,000	14,650	18,300	274,500,000
08/08/2021	15,000	0.75 ▲	5.00	14,250	15,000	14,200	50,750	761,250,000
06/08/2021	15,000	0.75 ▲	5.00	14,250	15,000	14,200	50,750	761,250,000
05/08/2021	14,250	0.15 ▲	1.05	14,100	14,450	13,900	26,400	376,200,000
04/08/2021	14,100	0.20 ▲	1.42	13,900	14,250	13,900	15,680	221,088,000
03/08/2021	13,900	-0.10 ▼	-0.72	14,000	14,500	13,900	32,200	447,580,000
02/08/2021	14,000	0.35 ▲	2.50	13,650	14,200	13,500	34,060	476,840,000
30/07/2021	13,650	0.15 ▲	1.10	13,500	13,700	13,400	18,040	246,246,000
29/07/2021	13,500	0.10 ▲	0.74	13,400	13,600	13,350	9,840	132,840,000
28/07/2021	13,400	-0.05 ▼	-0.37	13,400	13,500	13,200	8,650	115,910,000
27/07/2021	13,400	0.40 ▲	2.99	13,000	13,500	13,000	11,010	147,534,000
26/07/2021	13,000	-0.40 ▼	-3.08	13,400	13,250	12,600	18,660	242,580,000
23/07/2021	13,400	-0.25 ▼	-1.87	13,650	13,650	13,300	18,610	249,374,000
21/07/2021	13,500	0.25 ▲	1.85	13,250	14,100	13,450	16,760	226,260,000
20/07/2021	13,500	0.25 ▲	1.85	13,250	13,800	12,900	18,850	254,475,000
19/07/2021	13,250	-0.95 ▼	-7.17	14,200	14,100	13,250	28,070	371,927,500
17/07/2021	14,200	0.10 ▲	0.70	14,200	14,650	14,200	12,280	174,376,000
16/07/2021	14,200	0.10 ▲	0.70	14,200	14,650	14,200	12,280	174,376,000
15/07/2021	14,200	0.20 ▲	1.41	14,000	14,200	13,800	10,200	144,840,000
14/07/2021	14,000	0.05 ▲	0.36	14,000	14,500	13,700	21,210	296,940,000
13/07/2021	14,000	0.10 ▲	0.71	13,900	14,400	13,850	20,690	289,660,000
12/07/2021	13,900	-1.00 ▼	-7.19	14,900	14,400	13,900	22,750	316,225,000
09/07/2021	14,900	-0.75 ▼	-5.03	15,650	15,650	14,800	23,350	347,915,000
08/07/2021	15,650	-0.40 ▼	-2.56	16,050	16,300	15,500	22,290	348,838,500
07/07/2021	16,050	-0.30 ▼	-1.87	16,350	16,350	15,600	25,640	411,522,000
06/07/2021	16,350	-0.05 ▼	-0.31	16,400	16,900	16,350	27,910	456,328,500
05/07/2021	16,400	-0.30 ▼	-1.83	16,700	16,700	16,250	35,690	585,316,000
02/07/2021	16,700	-0.55 ▼	-3.29	17,250	17,200	16,050	53,170	887,939,000
01/07/2021	17,250	-0.20 ▼	-1.16	17,450	17,600	17,000	25,110	433,147,500
30/06/2021	17,450	0.05 ▲	0.29	17,450	18,300	17,450	67,270	1,173,861,500
29/06/2021	17,450	1.10 ▲	6.30	16,350	17,450	16,250	146,530	2,556,948,500
28/06/2021	16,350	0.25 ▲	1.53	16,100	16,600	16,000	20,440	334,194,000
25/06/2021	16,100	0.10 ▲	0.62	16,000	16,150	15,800	8,520	137,172,000
24/06/2021	16,000	-0.15 ▼	-0.94	16,150	16,500	15,800	24,950	399,200,000
23/06/2021	16,150	-0.45 ▼	-2.79	16,600	16,700	16,000	24,380	393,737,000
22/06/2021	16,600	-0.20 ▼	-1.20	16,800	16,800	16,600	17,340	287,844,000
21/06/2021	16,800	0.90 ▲	5.36	16,600	17,150	16,600	39,740	667,632,000
18/06/2021	16,600	0.70 ▲	4.22	15,900	16,900	15,800	58,000	962,800,000
17/06/2021	15,900	-0.05 ▼	-0.31	15,900	15,900	15,800	12,110	192,549,000
16/06/2021	15,900	-0.10 ▼	-0.63	16,000	16,000	15,750	17,820	283,338,000
15/06/2021	16,200	-0.10 ▼	-0.62	16,300	16,300	16,150	2,840	46,008,000
14/06/2021	16,300	0.20 ▲	1.23	16,100	16,500	16,100	18,020	293,726,000
11/06/2021	16,100	0.20 ▲	1.24	15,900	16,200	15,800	44,470	715,967,000
10/06/2021	15,900	-0.30 ▼	-1.89	16,200	16,350	15,600	17,190	273,321,000
09/06/2021	16,200	0.20 ▲	1.23	16,000	16,600	15,500	31,570	511,434,000
08/06/2021	16,000	-1.00 ▼	-6.25	17,000	16,950	16,000	36,890	590,240,000
07/06/2021	17,000	-0.45 ▼	-2.65	17,450	17,500	16,850	21,430	364,310,000
04/06/2021	17,450	0.50 ▲	2.87	16,950	17,500	16,900	33,560	585,622,000
03/06/2021	16,950	-0.05 ▼	-0.29	17,000	17,300	16,900	48,610	823,939,500
02/06/2021	17,000	-0.50 ▼	-2.94	17,500	17,500	17,000	31,120	529,040,000
01/06/2021	17,500	-0.30 ▼	-1.71	17,800	18,000	17,500	23,710	414,925,000
31/05/2021	17,800	1.60 ▲	8.99	17,400	17,850	17,300	37,990	676,222,000
28/05/2021	17,400	0.10 ▲	0.57	17,300	17,550	17,100	28,220	491,028,000
27/05/2021	17,300	-0.45 ▼	-2.60	17,750	17,700	17,150	30,540	528,342,000
26/05/2021	17,750	-0.35 ▼	-1.97	18,100	18,300	17,600	41,230	731,832,500
25/05/2021	18,100	0.75 ▲	4.14	17,350	18,250	17,000	43,460	786,626,000
24/05/2021	17,350	-0.15 ▼	-0.86	17,500	17,550	17,250	41,890	726,791,500
23/05/2021	17,500	-0.40 ▼	-2.29	17,900	17,800	17,000	55,360	968,800,000
21/05/2021	17,500	-0.40 ▼	-2.29	17,900	17,800	17,000	55,360	968,800,000
20/05/2021	17,900	-0.80 ▼	-4.47	18,700	18,400	17,500	62,610	1,120,719,000
19/05/2021	18,700	-0.20 ▼	-1.07	18,900	19,200	18,500	41,140	769,318,000
18/05/2021	18,900	0.50 ▲	2.65	18,400	19,500	18,500	46,330	875,637,000
17/05/2021	18,400	-0.80 ▼	-4.35	19,200	19,200	18,000	70,800	1,302,720,000
16/05/2021	19,200	-0.75 ▼	-3.91	19,950	19,850	18,850	95,860	1,840,512,000
14/05/2021	19,200	-0.75 ▼	-3.91	19,950	19,850	18,850	95,860	1,840,512,000
13/05/2021	19,950	-0.05 ▼	-0.25	20,000	20,500	19,650	57,470	1,146,526,500
12/05/2021	20,000	-0.25 ▼	-1.25	20,250	20,100	19,500	58,700	1,174,000,000
11/05/2021	20,250	0.15 ▲	0.74	20,100	21,500	20,100	173,860	3,520,665,000
10/05/2021	20,100	1.30 ▲	6.47	18,800	20,100	19,000	112,690	2,265,069,000
08/05/2021	18,800	0.85 ▲	4.52	17,950	18,950	17,900	95,320	1,792,016,000
07/05/2021	18,800	0.85 ▲	4.52	17,950	18,950	17,900	95,320	1,792,016,000
06/05/2021	17,950	-0.25 ▼	-1.39	18,200	18,400	17,900	30,410	545,859,500
05/05/2021	18,200	-0.05 ▼	-0.27	18,250	18,600	18,050	42,960	781,872,000
04/05/2021	18,250	0.15 ▲	0.82	18,100	18,900	17,300	52,690	961,592,500
03/05/2021	18,150	1.15 ▲	6.34	17,000	18,150	15,850	350	6,352,500
30/04/2021	18,100	0.10 ▲	0.55	18,000	18,500	17,900	43,210	782,101,000
29/04/2021	18,100	0.10 ▲	0.55	18,000	18,500	17,900	43,210	782,101,000
28/04/2021	18,000	-0.10 ▼	-0.56	18,000	18,100	17,500	23,190	417,420,000
27/04/2021	18,000	0.20 ▲	1.11	17,800	18,500	17,100	33,140	596,520,000
26/04/2021	17,800	-1.30 ▼	-7.30	19,100	19,100	17,800	63,900	1,137,420,000
23/04/2021	19,100	0.90 ▲	4.71	18,200	19,300	17,100	98,440	1,880,204,000
22/04/2021	18,200	-1.20 ▼	-6.59	19,400	19,350	18,200	62,170	1,131,494,000
21/04/2021	19,400	-0.15 ▼	-0.77	19,550	20,400	18,200	138,770	2,692,138,000
20/04/2021	19,400	-0.15 ▼	-0.77	19,550	20,400	18,200	138,770	2,692,138,000
19/04/2021	19,550	1.25 ▲	6.39	18,300	19,550	18,000	342,690	6,699,589,500
16/04/2021	18,300	-0.60 ▼	-3.28	18,900	19,150	18,000	51,190	936,777,000
15/04/2021	18,900	0.45 ▲	2.38	18,450	19,400	18,600	83,210	1,572,669,000
14/04/2021	18,450	1.20 ▲	6.50	17,250	18,450	17,000	140,190	2,586,505,500
13/04/2021	17,250	0.15 ▲	0.87	17,100	17,550	17,000	45,280	781,080,000
12/04/2021	17,100	0.30 ▲	1.75	16,800	17,150	16,800	44,090	753,939,000
09/04/2021	16,800	-0.05 ▼	-0.30	16,850	16,850	16,550	19,560	328,608,000
08/04/2021	16,850	0.05 ▲	0.30	16,800	17,200	16,600	16,860	284,091,000
07/04/2021	16,800	0.40 ▲	2.38	16,400	17,000	16,300	17,610	295,848,000
06/04/2021	16,400	-0.40 ▼	-2.44	16,800	16,700	16,250	15,990	262,236,000
05/04/2021	16,800	-0.05 ▼	-0.30	16,850	17,200	16,500	14,230	239,064,000
02/04/2021	16,850	-0.15 ▼	-0.89	17,000	17,250	16,850	13,890	234,046,500
01/04/2021	17,000	0.15 ▲	0.88	16,850	17,400	16,850	19,290	327,930,000
31/03/2021	16,850	0.65 ▲	3.86	16,200	17,000	16,200	36,020	606,937,000
30/03/2021	16,200	0.10 ▲	0.62	16,100	16,500	16,000	7,650	123,930,000
29/03/2021	16,100	0.30 ▲	1.86	15,800	16,400	15,700	13,020	209,622,000
26/03/2021	15,800	-0.30 ▼	-1.90	16,100	16,300	15,200	18,530	292,774,000
25/03/2021	16,100	-0.10 ▼	-0.62	16,200	16,500	15,900	25,920	417,312,000
24/03/2021	16,200	-0.80 ▼	-4.94	17,000	17,000	16,000	18,240	295,488,000
23/03/2021	17,000	-0.35 ▼	-2.06	17,350	17,350	16,150	25,660	436,220,000
22/03/2021	17,350	-0.35 ▼	-2.02	17,700	17,800	17,350	13,420	232,837,000
19/03/2021	17,700	0.30 ▲	1.69	17,400	17,850	17,300	31,950	565,515,000
18/03/2021	17,400	-0.10 ▼	-0.57	17,500	17,700	17,200	17,600	306,240,000
17/03/2021	17,500	0.35 ▲	2.00	17,150	17,650	17,100	17,450	305,375,000
16/03/2021	17,150	-0.15 ▼	-0.87	17,300	17,200	16,800	17,970	308,185,500
15/03/2021	17,300	-0.30 ▼	-1.73	17,600	17,650	17,100	26,090	451,357,000
12/03/2021	17,600	-0.20 ▼	-1.14	17,800	18,200	17,000	27,200	478,720,000
11/03/2021	17,800	0.25 ▲	1.40	17,550	17,850	17,300	38,880	692,064,000
10/03/2021	17,550	-1.05 ▼	-5.98	18,600	18,500	17,500	55,200	968,760,000
09/03/2021	18,600	-0.35 ▼	-1.88	18,950	19,450	17,950	39,860	741,396,000
08/03/2021	18,950	0.30 ▲	1.58	18,650	19,700	17,850	93,290	1,767,845,500
05/03/2021	18,650	0.15 ▲	0.80	18,500	18,900	17,600	43,710	815,191,500
04/03/2021	18,500	1.05 ▲	5.68	17,450	18,650	17,600	67,200	1,243,200,000
03/03/2021	17,450	1.10 ▲	6.30	16,350	17,450	15,800	93,720	1,635,414,000
02/03/2021	16,350	0.80 ▲	4.89	15,550	16,600	16,000	76,180	1,245,543,000
01/03/2021	15,550	1.00 ▲	6.43	14,550	15,550	15,400	44,370	689,953,500
26/02/2021	14,550	0.95 ▲	6.53	13,600	14,550	13,500	58,530	851,611,500
25/02/2021	13,600	-0.05 ▼	-0.37	13,600	13,750	13,500	5,060	68,816,000
24/02/2021	13,600	-0.30 ▼	-2.21	13,900	13,900	13,400	7,450	101,320,000
23/02/2021	13,900	-0.20 ▼	-1.44	14,100	14,200	13,850	9,670	134,413,000
22/02/2021	14,100	0.30 ▲	2.13	13,800	14,200	13,500	20,510	289,191,000
21/02/2021	13,800	0.20 ▲	1.45	13,600	13,800	13,400	6,030	83,214,000
19/02/2021	13,800	0.20 ▲	1.45	13,600	13,800	13,400	6,030	83,214,000
18/02/2021	13,600	-0.40 ▼	-2.94	14,000	14,000	13,600	9,590	130,424,000
17/02/2021	14,000	0.45 ▲	3.21	13,550	14,000	13,500	11,520	161,280,000
10/02/2021	13,550	0.35 ▲	2.58	13,200	13,550	12,900	12,490	169,239,500
09/02/2021	13,550	0.35 ▲	2.58	13,200	13,550	12,900	12,490	169,239,500
08/02/2021	13,200	-0.05 ▼	-0.38	13,250	13,450	13,050	11,080	146,256,000
05/02/2021	13,250	-0.15 ▼	-1.13	13,250	13,500	13,100	8,370	110,902,500
05/01/2021	14,100	0.45 ▲	3.19	13,650	14,400	14,000	9,940	140,154,000
04/01/2021	13,650	0.85 ▲	6.23	12,800	13,650	12,800	42,860	585,039,000
01/01/2021	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	119,180	1,525,504,000
31/12/2020	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	119,180	1,525,504,000
30/12/2020	12,900	-0.05 ▼	-0.39	12,950	13,200	12,800	110,650	1,427,385,000
29/12/2020	12,950	-0.30 ▼	-2.32	13,200	13,200	12,950	29,697	384,576,150
28/12/2020	13,200	-0.10 ▼	-0.76	13,300	13,950	13,000	18,824	248,476,800
27/12/2020	13,300	0.20 ▲	1.50	13,100	13,650	12,500	22,542	299,808,600
25/12/2020	13,300	0.20 ▲	1.50	13,100	13,650	12,500	22,542	299,808,600
24/12/2020	13,100	-0.60 ▼	-4.58	13,650	13,800	12,800	18,199	238,406,900
23/12/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,000	35,765	488,192,250
22/12/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,300	38,262	489,753,600
21/12/2020	12,000	-0.30 ▼	-2.50	12,300	12,200	11,800	27,291	327,492,000
20/12/2020	12,300	-0.10 ▼	-0.81	12,400	12,400	12,100	14,300	175,890,000
18/12/2020	12,300	-0.10 ▼	-0.81	12,400	12,400	12,100	14,300	175,890,000
17/12/2020	12,400	-0.40 ▼	-3.23	12,750	12,700	12,400	18,408	228,259,200
16/12/2020	12,750	0.40 ▲	3.14	12,300	13,100	12,400	21,905	279,288,750
15/12/2020	12,300	-0.10 ▼	-0.81	12,450	12,300	11,600	38,892	478,371,600
14/12/2020	12,450	0.00 ■■	0.00	12,400	12,700	12,200	36,854	458,832,300
13/12/2020	12,400	0.60 ▲	4.84	11,800	12,600	11,800	60,849	754,527,600
11/12/2020	12,400	0.60 ▲	4.84	11,800	12,600	11,800	60,849	754,527,600
10/12/2020	11,800	0.80 ▲	6.78	11,050	11,800	10,300	51,890	612,302,000
09/12/2020	11,050	-0.80 ▼	-7.24	11,850	11,050	11,050	11,587	128,036,350
08/12/2020	11,850	-0.90 ▼	-7.59	12,700	11,850	11,850	9,211	109,150,350
07/12/2020	12,700	-1.00 ▼	-7.87	13,650	12,700	12,700	17,200	218,440,000
04/12/2020	13,650	-1.00 ▼	-7.33	14,650	14,200	13,650	294,820	4,024,293,000
03/12/2020	14,650	0.60 ▲	4.10	14,050	15,000	13,300	56,879	833,277,350
02/12/2020	14,050	0.90 ▲	6.41	13,150	14,050	14,000	101,133	1,420,918,650
01/12/2020	13,150	0.90 ▲	6.84	12,300	13,150	12,200	70,523	927,377,450
30/11/2020	12,300	0.80 ▲	6.50	11,500	12,300	12,300	35,150	432,345,000
27/11/2020	11,500	0.75 ▲	6.52	10,750	11,500	11,500	24,970	287,155,000
26/11/2020	10,750	0.70 ▲	6.51	10,050	10,750	10,700	453,620	4,876,415,000
25/11/2020	10,050	0.62 ▲	6.17	9,430	10,050	10,050	101,970	1,024,798,500
24/11/2020	9,430	0.61 ▲	6.47	8,820	9,430	9,430	64,660	609,743,800
23/11/2020	8,820	0.57 ▲	6.46	8,250	8,820	8,250	227,450	2,006,109,000
20/11/2020	8,250	-0.30 ▼	-3.64	8,510	9,100	8,010	48,476	399,927,000
19/11/2020	8,510	0.60 ▲	7.05	7,960	8,510	8,510	15,702	133,624,020
18/11/2020	7,960	0.52 ▲	6.53	7,440	7,960	7,960	46,170	367,513,200
17/11/2020	7,440	0.50 ▲	6.72	6,960	7,440	7,440	6,288	46,782,720
16/11/2020	6,960	0.50 ▲	7.18	6,510	6,960	6,960	12,066	83,979,360
13/11/2020	6,510	0.40 ▲	6.14	6,090	6,510	6,500	7,841	51,044,910
12/11/2020	6,090	0.40 ▲	6.57	5,700	6,090	5,740	11,251	68,518,590
11/11/2020	5,700	0.40 ▲	7.02	5,350	5,720	5,450	7,173	40,886,100
10/11/2020	5,350	-0.10 ▼	-1.87	5,400	5,450	5,350	1,159	6,200,650
09/11/2020	5,400	0.00 ■■	0.00	5,450	5,450	5,240	1,599	8,634,600
06/11/2020	5,450	0.00 ■■	0.00	5,500	5,500	5,450	91	495,950
05/11/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,310	1,232	6,776,000
04/11/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,060	2,129	11,496,600
03/11/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,300	2,664	14,385,600
02/11/2020	5,400	0.10 ▲	1.85	5,350	5,500	5,350	5,000	27,000,000
30/10/2020	5,350	0.10 ▲	1.87	5,250	5,500	5,160	182	973,700
29/10/2020	5,250	0.00 ■■	0.00	5,210	5,500	4,850	2,905	15,251,250
28/10/2020	5,210	0.00 ■■	0.00	5,200	5,210	5,000	456	2,375,760
27/10/2020	5,200	-0.20 ▼	-3.85	5,400	5,300	5,200	3,714	19,312,800
26/10/2020	5,400	0.10 ▲	1.85	5,350	5,400	5,250	2,315	12,501,000
23/10/2020	5,350	0.10 ▲	1.87	5,260	5,400	5,350	890	4,761,500
22/10/2020	5,260	-0.10 ▼	-1.90	5,400	5,380	5,200	1,486	7,816,360
21/10/2020	5,400	-0.10 ▼	-1.85	5,520	5,520	5,220	2,184	11,793,600
20/10/2020	5,520	0.00 ■■	0.00	5,520	5,520	5,200	2,029	11,200,080
19/10/2020	5,520	0.00 ■■	0.00	5,550	5,540	5,410	2,058	11,360,160
16/10/2020	5,550	0.30 ▲	5.41	5,280	5,640	5,300	2,777	15,412,350
15/10/2020	5,280	0.05 ▲	0.95	5,230	5,300	5,220	71,820	379,209,600
14/10/2020	5,230	0.00 ■■	0.00	5,200	5,240	5,200	2,227	11,647,210
13/10/2020	5,200	0.00 ■■	0.00	5,180	5,200	5,180	1,251	6,505,200
12/10/2020	5,180	-0.10 ▼	-1.93	5,230	5,250	5,180	524	2,714,320
09/10/2020	5,230	0.00 ■■	0.00	5,230	5,240	5,150	645	3,373,350
08/10/2020	5,230	0.00 ■■	0.00	5,250	5,230	5,100	1,136	5,941,280
07/10/2020	5,250	0.00 ■■	0.00	5,250	5,250	5,150	2,984	15,666,000
06/10/2020	5,250	0.00 ■■	0.00	5,250	5,250	5,200	710	3,727,500
05/10/2020	5,250	0.00 ■■	0.00	5,240	5,260	5,200	2,984	15,666,000
02/10/2020	5,240	0.00 ■■	0.00	5,270	5,240	5,100	514	2,693,360
01/10/2020	5,270	0.00 ■■	0.00	5,250	5,270	5,250	1,342	7,072,340
30/09/2020	5,250	0.00 ■■	0.00	5,250	5,270	5,250	1,278	6,709,500
29/09/2020	5,250	0.00 ■■	0.00	5,270	5,280	5,230	2,763	14,505,750
28/09/2020	5,270	0.00 ■■	0.00	5,270	5,270	5,250	927	4,885,290
25/09/2020	5,270	0.10 ▲	1.90	5,200	5,290	5,100	4,046	21,322,420
24/09/2020	5,200	0.00 ■■	0.00	5,200	5,210	5,200	2,534	13,176,800
23/09/2020	5,200	-0.10 ▼	-1.92	5,280	5,250	5,200	1,443	7,503,600
22/09/2020	5,280	0.10 ▲	1.89	5,200	5,300	5,000	1,786	9,430,080
21/09/2020	5,200	-0.10 ▼	-1.92	5,300	5,250	5,130	1,528	7,945,600
18/09/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,170	2,240	11,872,000
17/09/2020	5,300	0.00 ■■	0.00	5,300	0	0	3,078	16,313,400
16/09/2020	5,300	0.00 ■■	0.00	5,290	5,500	5,250	669	3,545,700
15/09/2020	5,290	0.00 ■■	0.00	5,300	5,300	5,250	647	3,422,630
14/09/2020	5,300	0.20 ▲	3.77	5,100	5,300	5,050	6,429	34,073,700
11/09/2020	5,100	0.00 ■■	0.00	5,100	5,130	5,010	1,536	7,833,600
10/09/2020	5,100	0.00 ■■	0.00	5,100	5,160	5,020	3,164	16,136,400
09/09/2020	5,100	-0.01 ▼	-0.20	5,100	5,100	4,910	11,000	56,100,000
08/09/2020	5,100	0.10 ▲	1.96	4,950	5,100	5,000	1,045	5,329,500
07/09/2020	4,950	-0.20 ▼	-4.04	5,110	5,110	4,900	3,274	16,206,300
06/09/2020	5,110	-0.10 ▼	-1.96	5,170	5,170	5,000	3,570	18,242,700
04/09/2020	5,110	-0.10 ▼	-1.96	5,170	5,170	5,000	3,570	18,242,700
03/09/2020	5,170	0.10 ▲	1.93	5,080	5,170	5,080	5,124	26,491,080
01/09/2020	5,080	0.00 ■■	0.00	5,080	5,100	5,000	3,347	17,002,760
31/08/2020	5,080	0.00 ■■	0.00	5,100	5,180	5,000	2,193	11,140,440
30/08/2020	5,100	0.10 ▲	1.96	5,030	5,100	4,920	4,264	21,746,400
28/08/2020	5,100	0.10 ▲	1.96	5,030	5,100	4,920	4,264	21,746,400
27/08/2020	5,030	0.00 ■■	0.00	5,000	5,150	5,030	3,642	18,319,260
26/08/2020	5,000	0.00 ■■	0.00	5,010	5,040	5,000	785	3,925,000
25/08/2020	5,010	-0.10 ▼	-2.00	5,100	5,100	5,000	1,529	7,660,290
24/08/2020	5,100	0.00 ■■	0.00	5,140	5,200	5,000	238	1,213,800
21/08/2020	5,140	0.00 ■■	0.00	5,150	5,160	5,140	1,094	5,623,160
20/08/2020	5,150	0.00 ■■	0.00	5,120	5,150	4,800	798	4,109,700
19/08/2020	5,120	0.00 ■■	0.00	5,100	5,190	5,000	2,444	12,513,280
18/08/2020	5,100	0.00 ■■	0.00	5,050	5,250	5,100	528	2,692,800
17/08/2020	5,050	-0.10 ▼	-1.98	5,180	5,350	5,050	562	2,838,100
15/08/2020	5,180	0.20 ▲	3.86	5,000	5,350	5,150	11,818	61,217,240
14/08/2020	5,180	0.20 ▲	3.86	5,000	5,350	5,150	11,818	61,217,240
13/08/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,860	347	1,735,000
12/08/2020	5,000	0.10 ▲	2.00	4,900	5,040	4,900	1,801	9,005,000
11/08/2020	4,900	-0.10 ▼	-2.04	5,000	4,900	4,800	1,590	7,791,000
10/08/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,900	531	2,655,000
07/08/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,900	1,880	9,400,000
06/08/2020	5,000	-0.10 ▼	-2.00	5,100	5,050	4,800	777	3,885,000
05/08/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,000	169	861,900
04/08/2020	5,100	0.10 ▲	1.96	4,980	5,150	5,000	2,014	10,271,400
03/08/2020	4,980	0.10 ▲	2.01	4,900	4,980	4,560	94	468,120
31/07/2020	4,900	0.10 ▲	2.04	4,800	5,000	4,700	260	1,274,000
30/07/2020	4,800	0.00 ■■	0.00	4,800	4,820	4,800	567	2,721,600
29/07/2020	4,800	-0.30 ▼	-6.25	5,080	5,080	4,730	1,703	8,174,400
28/07/2020	5,080	0.30 ▲	5.91	4,750	5,080	4,450	1,202	6,106,160
27/07/2020	4,750	-0.40 ▼	-8.42	5,100	5,300	4,750	1,768	8,398,000
24/07/2020	5,100	0.30 ▲	5.88	4,810	5,100	4,750	3,291	16,784,100
23/07/2020	4,810	-0.20 ▼	-4.16	5,050	5,000	4,810	1,530	7,359,300
22/07/2020	5,050	0.00 ■■	0.00	5,090	5,090	5,050	893	4,509,650
21/07/2020	5,090	0.00 ■■	0.00	5,120	5,200	5,080	1,081	5,502,290
20/07/2020	5,120	0.00 ■■	0.00	5,120	5,120	5,080	292	1,495,040
17/07/2020	5,120	0.00 ■■	0.00	5,070	5,180	5,090	1,449	7,418,880
16/07/2020	5,070	0.00 ■■	0.00	5,070	5,190	5,040	2,243	11,372,010
15/07/2020	5,070	0.00 ■■	0.00	5,050	5,190	5,050	1,182	5,992,740
14/07/2020	5,050	-0.20 ▼	-3.96	5,200	5,180	5,000	1,117	5,640,850
13/07/2020	5,200	0.00 ■■	0.00	5,150	5,200	5,040	2,358	12,261,600
10/07/2020	5,150	-0.10 ▼	-1.94	5,230	5,230	5,050	1,786	9,197,900
09/07/2020	5,230	0.10 ▲	1.91	5,150	5,230	5,200	1,063	5,559,490
08/07/2020	5,150	-0.10 ▼	-1.94	5,250	5,330	5,150	716	3,687,400
07/07/2020	5,250	0.10 ▲	1.90	5,130	5,400	5,200	1,789	9,392,250
06/07/2020	5,130	-0.10 ▼	-1.95	5,250	5,250	5,100	3,058	15,687,540
03/07/2020	5,250	0.00 ■■	0.00	5,200	5,300	5,200	3,399	17,844,750
02/07/2020	5,200	-0.20 ▼	-3.85	5,400	5,400	5,030	6,148	31,969,600
01/07/2020	5,400	-0.10 ▼	-1.85	5,550	5,560	5,170	2,766	14,936,400
30/06/2020	5,550	0.00 ■■	0.00	5,580	5,850	5,190	548	3,041,400
29/06/2020	5,580	-0.40 ▼	-7.17	6,000	6,000	5,580	2,394	13,358,520
26/06/2020	6,000	-0.10 ▼	-1.67	6,100	6,360	5,800	39,920	239,520,000
25/06/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,800	3,627	22,124,700
24/06/2020	6,100	-0.10 ▼	-1.64	6,240	6,240	6,020	457	2,787,700
23/06/2020	6,240	0.00 ■■	0.00	6,200	6,350	6,000	7,050	43,992,000
22/06/2020	6,200	-0.10 ▼	-1.61	6,350	6,200	6,100	2,899	17,973,800
19/06/2020	6,350	0.00 ■■	0.00	6,380	6,390	6,140	241	1,530,350
18/06/2020	6,380	0.00 ■■	0.00	6,400	6,400	6,160	944	6,022,720
17/06/2020	6,400	0.30 ▲	4.69	6,100	6,460	6,130	30,970	198,208,000
16/06/2020	6,100	0.40 ▲	6.56	5,710	6,100	5,710	2,005	12,230,500
15/06/2020	5,710	-0.40 ▼	-7.01	6,100	6,510	5,710	4,030	23,011,300
13/06/2020	6,100	-0.40 ▼	-6.56	6,450	6,450	6,000	4,614	28,145,400
12/06/2020	6,100	-0.40 ▼	-6.56	6,450	6,450	6,000	4,614	28,145,400
11/06/2020	6,450	-0.50 ▼	-7.75	6,900	6,990	6,450	4,437	28,618,650
10/06/2020	6,900	0.20 ▲	2.90	6,700	7,160	6,350	6,612	45,622,800
09/06/2020	6,800	0.20 ▲	2.94	6,630	7,000	6,640	10,481	71,270,800
08/06/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,500	11,201	74,262,630
06/06/2020	6,200	0.40 ▲	6.45	5,800	6,200	5,600	3,966	24,589,200
05/06/2020	6,200	0.40 ▲	6.45	5,800	6,200	5,600	3,966	24,589,200
04/06/2020	5,800	-0.20 ▼	-3.45	6,000	6,000	5,600	5,066	29,382,800
03/06/2020	6,000	-0.40 ▼	-6.67	6,420	6,400	5,980	6,009	36,054,000
02/06/2020	6,420	-0.50 ▼	-7.79	6,900	7,340	6,420	12,948	83,126,160
01/06/2020	6,900	0.40 ▲	5.80	6,540	6,990	6,500	27,756	191,516,400
31/05/2020	6,540	0.40 ▲	6.12	6,120	6,540	6,540	1,347	8,809,380
29/05/2020	6,540	0.40 ▲	6.12	6,120	6,540	6,540	1,347	8,809,380
28/05/2020	6,120	0.40 ▲	6.54	5,720	6,120	6,120	2,355	14,412,600
27/05/2020	5,720	0.40 ▲	6.99	5,350	5,720	5,720	5,004	28,622,880
26/05/2020	5,350	0.40 ▲	7.48	5,000	5,350	5,300	5,058	27,060,300
25/05/2020	5,000	0.20 ▲	4.00	4,800	5,000	4,800	4,369	21,845,000
24/05/2020	4,800	0.00 ■■	0.00	4,760	4,850	4,760	4,409	21,163,200
22/05/2020	4,800	0.00 ■■	0.00	4,760	4,850	4,760	4,409	21,163,200
21/05/2020	4,760	0.00 ■■	0.00	4,800	4,890	4,750	2,596	12,356,960
20/05/2020	4,800	0.00 ■■	0.00	4,780	4,850	4,650	5,033	24,158,400
19/05/2020	4,780	0.10 ▲	2.09	4,700	4,780	4,500	3,591	17,164,980
18/05/2020	4,700	-0.10 ▼	-2.13	4,820	4,820	4,650	2,868	13,479,600
17/05/2020	4,820	0.00 ■■	0.00	4,840	4,900	4,750	3,318	15,992,760
15/05/2020	4,820	0.00 ■■	0.00	4,840	4,900	4,750	3,318	15,992,760
14/05/2020	4,840	0.30 ▲	6.20	4,580	4,900	4,750	2,904	14,055,360
13/05/2020	4,580	0.30 ▲	6.55	4,300	4,580	4,300	10,519	48,177,020
12/05/2020	4,300	0.00 ■■	0.00	4,300	4,350	4,250	1,774	7,628,200
11/05/2020	4,300	0.00 ■■	0.00	4,300	4,350	4,250	1,196	5,142,800
10/05/2020	4,300	0.10 ▲	2.33	4,200	4,350	4,210	1,770	7,611,000
08/05/2020	4,300	0.10 ▲	2.33	4,200	4,350	4,210	1,770	7,611,000
07/05/2020	4,200	0.00 ■■	0.00	4,200	4,350	4,200	1,347	5,657,400
06/05/2020	4,200	0.00 ■■	0.00	4,150	4,300	4,200	439	1,843,800
05/05/2020	4,150	-0.10 ▼	-2.41	4,210	4,210	4,150	254	1,054,100
04/05/2020	4,210	-0.10 ▼	-2.38	4,280	4,350	4,150	124	522,040
01/05/2020	4,280	0.00 ■■	0.00	4,260	4,430	4,280	2,366	10,126,480
30/04/2020	4,280	0.00 ■■	0.00	4,260	4,430	4,280	2,366	10,126,480
29/04/2020	4,280	0.00 ■■	0.00	4,260	4,430	4,280	2,366	10,126,480
28/04/2020	4,260	-0.10 ▼	-2.35	4,380	4,380	4,260	450	1,917,000
27/04/2020	4,380	0.20 ▲	4.57	4,200	4,440	4,200	7,221	31,627,980
26/04/2020	4,200	0.00 ■■	0.00	4,180	4,200	4,150	514	2,158,800
24/04/2020	4,200	0.00 ■■	0.00	4,180	4,200	4,150	514	2,158,800
23/04/2020	4,180	0.10 ▲	2.39	4,030	4,180	4,050	574	2,399,320
22/04/2020	4,030	0.00 ■■	0.00	4,000	4,280	4,030	1,006	4,054,180
21/04/2020	4,000	-0.10 ▼	-2.50	4,110	4,100	4,000	1,537	6,148,000
20/04/2020	4,110	0.00 ■■	0.00	4,100	4,110	4,080	2,031	8,347,410
19/04/2020	4,100	0.00 ■■	0.00	4,090	4,100	4,000	5,789	23,734,900
17/04/2020	4,100	0.00 ■■	0.00	4,090	4,100	4,000	5,789	23,734,900
16/04/2020	4,090	0.00 ■■	0.00	4,140	4,140	4,050	1,119	4,576,710
15/04/2020	4,140	0.10 ▲	2.42	3,990	4,150	3,740	1,708	7,071,120
14/04/2020	3,990	0.00 ■■	0.00	4,000	4,000	3,720	2,920	11,650,800
13/04/2020	4,000	0.00 ■■	0.00	4,000	4,160	3,980	1,540	6,160,000
12/04/2020	4,000	-0.10 ▼	-2.50	4,080	4,100	4,000	1,064	4,256,000
10/04/2020	4,000	-0.10 ▼	-2.50	4,080	4,100	4,000	1,064	4,256,000
09/04/2020	4,080	0.00 ■■	0.00	4,100	4,170	4,080	1,554	6,340,320
08/04/2020	4,100	-0.10 ▼	-2.44	4,190	4,100	4,000	453	1,857,300
07/04/2020	4,190	0.00 ■■	0.00	4,200	4,210	4,000	6,465	27,088,350
06/04/2020	4,200	0.00 ■■	0.00	4,190	4,390	4,100	875	3,675,000
05/04/2020	4,190	0.10 ▲	2.39	4,100	4,290	4,000	522	2,187,180
03/04/2020	4,190	0.10 ▲	2.39	4,100	4,290	4,000	522	2,187,180
02/04/2020	4,100	-0.30 ▼	-7.32	4,350	4,350	4,050	1,777	7,285,700
01/04/2020	4,100	-0.30 ▼	-7.32	4,350	4,350	4,050	1,777	7,285,700
31/03/2020	4,350	0.30 ▲	6.90	4,100	4,380	3,820	674	2,931,900
30/03/2020	4,100	-0.30 ▼	-7.32	4,400	4,400	4,100	1,020	4,182,000
29/03/2020	4,400	-0.10 ▼	-2.27	4,480	4,780	4,400	58	255,200
27/03/2020	4,400	-0.10 ▼	-2.27	4,480	4,780	4,400	58	255,200
26/03/2020	4,480	0.10 ▲	2.23	4,420	4,700	4,210	50	224,000
25/03/2020	4,420	0.30 ▲	6.79	4,160	4,450	4,420	2	8,840
24/03/2020	4,160	0.00 ■■	0.00	4,160	4,450	4,160	270	1,123,200
23/03/2020	4,160	-0.30 ▼	-7.21	4,470	4,470	4,160	134	557,440
22/03/2020	4,470	0.10 ▲	2.24	4,360	4,540	4,060	467	2,087,490
20/03/2020	4,470	0.10 ▲	2.24	4,360	4,540	4,060	467	2,087,490
19/03/2020	4,360	-0.30 ▼	-6.88	4,680	4,710	4,360	1,407	6,134,520
18/03/2020	4,680	0.20 ▲	4.27	4,440	4,740	4,130	97	453,960
17/03/2020	4,440	0.00 ■■	0.00	4,450	4,750	4,140	1,539	6,833,160
16/03/2020	4,450	-0.33 ▼	-7.42	4,780	4,800	4,450	16,430	73,113,500
13/03/2020	4,780	0.31 ▲	6.49	4,470	4,780	4,160	9,890	47,274,200
12/03/2020	4,470	-0.33 ▼	-7.38	4,800	4,650	4,470	10,840	48,454,800
11/03/2020	4,800	0.06 ▲	1.25	4,740	4,900	4,410	20,620	98,976,000
10/03/2020	4,740	0.20 ▲	4.22	4,540	4,780	4,230	1,720	8,152,800
09/03/2020	4,540	-0.30 ▼	-6.61	4,880	4,900	4,540	446	2,024,840
06/03/2020	4,880	0.00 ■■	0.00	4,900	4,880	4,700	642	3,132,960
05/03/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,650	1,862	9,123,800
04/03/2020	4,900	0.20 ▲	4.08	4,750	4,900	4,750	439	2,151,100
03/03/2020	4,750	0.10 ▲	2.11	4,650	4,800	4,610	1,043	4,954,250
02/03/2020	4,650	-0.10 ▼	-2.15	4,750	4,750	4,650	262	1,218,300
28/02/2020	4,750	0.00 ■■	0.00	4,750	4,890	4,750	7	33,250
27/02/2020	4,750	0.10 ▲	2.11	4,620	4,890	4,620	280	1,330,000
26/02/2020	4,620	-0.10 ▼	-2.16	4,730	4,680	4,620	555	2,564,100
25/02/2020	4,730	0.00 ■■	0.00	4,700	4,780	4,650	451	2,133,230
24/02/2020	4,700	0.00 ■■	0.00	4,660	4,900	4,360	1,148	5,395,600
21/02/2020	4,660	0.00 ■■	0.00	4,650	4,830	4,660	1,223	5,699,180
20/02/2020	4,650	0.10 ▲	2.15	4,520	4,700	4,500	839	3,901,350
19/02/2020	4,520	-0.20 ▼	-4.42	4,700	4,780	4,400	1,738	7,855,760
18/02/2020	4,700	-0.20 ▼	-4.26	4,880	4,800	4,700	268	1,259,600
17/02/2020	4,880	0.20 ▲	4.10	4,650	4,970	4,610	512	2,498,560
15/02/2020	4,650	-0.30 ▼	-6.45	4,900	4,950	4,650	804	3,738,600
14/02/2020	4,650	-0.30 ▼	-6.45	4,900	4,950	4,650	804	3,738,600
13/02/2020	4,900	-0.10 ▼	-2.04	4,960	5,000	4,650	403	1,974,700
12/02/2020	4,960	0.10 ▲	2.02	4,820	4,990	4,650	949	4,707,040
11/02/2020	4,820	0.00 ■■	0.00	4,830	4,990	4,600	249	1,200,180
10/02/2020	4,830	0.00 ■■	0.00	4,810	4,840	4,550	164	792,120
09/02/2020	4,810	0.00 ■■	0.00	4,800	4,990	4,800	738	3,549,780
07/02/2020	4,810	0.00 ■■	0.00	4,800	4,990	4,800	738	3,549,780
06/02/2020	4,800	0.00 ■■	0.00	4,800	4,900	4,750	1,638	7,862,400
05/02/2020	4,800	-0.20 ▼	-4.17	5,000	5,000	4,650	306	1,468,800
04/02/2020	5,000	0.10 ▲	2.00	4,900	5,000	4,570	608	3,040,000
03/02/2020	4,900	0.20 ▲	4.08	4,710	4,900	4,400	1,470	7,203,000
02/02/2020	4,710	-0.30 ▼	-6.37	5,030	4,810	4,700	1,627	7,663,170
31/01/2020	4,710	-0.30 ▼	-6.37	5,030	4,810	4,700	1,627	7,663,170
30/01/2020	5,030	-0.40 ▼	-7.95	5,400	5,400	5,030	269	1,353,070
29/01/2020	5,400	-0.10 ▼	-1.85	5,490	5,400	5,400	80	432,000
28/01/2020	5,400	-0.10 ▼	-1.85	5,490	5,400	5,400	80	432,000
27/01/2020	5,400	-0.10 ▼	-1.85	5,490	5,400	5,400	80	432,000
26/01/2020	5,400	-0.10 ▼	-1.85	5,490	5,400	5,400	80	432,000
24/01/2020	5,400	-0.10 ▼	-1.85	5,490	5,400	5,400	80	432,000
23/01/2020	5,400	-0.10 ▼	-1.85	5,490	5,400	5,400	80	432,000
22/01/2020	5,400	-0.10 ▼	-1.85	5,490	5,400	5,400	80	432,000
21/01/2020	5,490	-0.19 ▼	-3.46	5,490	5,490	5,110	2,030	11,144,700
20/01/2020	5,490	-0.41 ▼	-7.47	5,900	5,490	5,490	10	54,900
17/01/2020	5,900	0.32 ▲	5.42	5,580	5,900	5,900	20	118,000
16/01/2020	5,580	0.38 ▲	6.81	5,200	5,580	5,220	20	111,600
15/01/2020	6,000	-0.41 ▼	-6.83	6,000	6,000	5,590	610	3,660,000
14/01/2020	6,050	-0.01 ▼	-0.17	6,060	6,060	5,950	1,890	11,434,500
13/01/2020	6,060	0.10 ▲	1.65	6,000	6,200	6,060	13	78,780
10/01/2020	6,000	0.00 ■■	0.00	6,040	6,050	6,000	294	1,764,000
09/01/2020	6,040	0.00 ■■	0.00	6,000	6,040	6,000	455	2,748,200
08/01/2020	6,000	0.00 ■■	0.00	6,000	6,050	5,900	1,025	6,150,000
07/01/2020	6,000	0.10 ▲	1.67	5,920	6,050	5,930	698	4,188,000
06/01/2020	5,920	-0.10 ▼	-1.69	6,000	6,050	5,920	29	171,680
03/01/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,680	1,579	9,474,000
02/01/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	623	3,675,700
31/12/2019	6,000	0.00 ■■	0.00	6,000	6,300	6,000	199	1,194,000
30/12/2019	6,000	0.00 ■■	0.00	5,990	6,100	5,920	1,141	6,846,000
27/12/2019	5,990	0.00 ■■	0.00	5,990	5,990	5,580	66	395,340
26/12/2019	5,990	0.00 ■■	0.00	5,940	5,990	5,990	10	59,900
25/12/2019	5,940	-0.10 ▼	-1.68	6,000	5,940	5,580	111	659,340
24/12/2019	6,000	0.20 ▲	3.33	5,840	6,000	5,500	739	4,434,000
23/12/2019	5,840	0.00 ■■	0.00	5,880	5,850	5,680	263	1,535,920
20/12/2019	5,880	0.38 ▲	6.46	5,500	5,880	5,880	60	352,800
19/12/2019	5,500	-0.40 ▼	-7.27	5,900	5,600	5,500	8	44,000
18/12/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	13	76,700
17/12/2019	5,900	0.30 ▲	5.08	5,600	5,900	5,600	24	141,600
16/12/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,500	11	61,600
13/12/2019	5,600	0.00 ■■	0.00	5,580	5,600	5,580	18	100,800
12/12/2019	5,580	-0.40 ▼	-7.17	6,000	5,600	5,580	1,608	8,972,640
09/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2	12,000
07/12/2019	6,000	0.00 ■■	0.00	6,000	6,170	6,000	26	156,000
06/12/2019	6,000	0.00 ■■	0.00	6,000	6,170	6,000	26	156,000
05/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	47	282,000
04/12/2019	6,000	0.00 ■■	0.00	6,000	0	0	276	1,656,000
03/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	5	30,000
29/11/2019	6,000	0.20 ▲	3.33	5,760	6,000	6,000	1	6,000
28/11/2019	5,760	-0.20 ▼	-3.47	6,000	6,250	5,760	41	236,160
27/11/2019	6,000	0.30 ▲	5.00	5,750	6,000	5,750	32	192,000
26/11/2019	5,750	0.00 ■■	0.00	5,800	6,000	5,750	301	1,730,750
25/11/2019	5,800	0.00 ■■	0.00	5,750	5,800	5,800	200	1,160,000
22/11/2019	5,750	-0.20 ▼	-3.48	5,900	6,000	5,750	800	4,600,000
21/11/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	565	3,333,500
20/11/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	219	1,292,100
19/11/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	320	1,888,000
18/11/2019	5,900	0.00 ■■	0.00	5,950	5,900	5,900	332	1,958,800
15/11/2019	5,950	0.00 ■■	0.00	5,950	6,000	5,950	56	333,200
14/11/2019	5,950	0.20 ▲	3.36	5,800	6,100	5,850	2,110	12,554,500
13/11/2019	5,800	0.10 ▲	1.72	5,720	5,800	5,730	1,295	7,511,000
12/11/2019	5,720	0.00 ■■	0.00	5,710	5,750	5,670	205	1,172,600
11/11/2019	5,710	-0.10 ▼	-1.75	5,770	5,710	5,700	365	2,084,150
08/11/2019	5,770	0.20 ▲	3.47	5,560	5,770	5,590	273	1,575,210
07/11/2019	5,560	0.00 ■■	0.00	5,600	5,800	5,550	841	4,675,960
06/11/2019	5,600	0.00 ■■	0.00	5,600	5,800	5,550	782	4,379,200
05/11/2019	5,600	-0.20 ▼	-3.57	5,750	5,700	5,600	863	4,832,800
04/11/2019	5,750	-0.20 ▼	-3.48	5,900	5,800	5,730	933	5,364,750
01/11/2019	5,900	0.00 ■■	0.00	5,900	6,000	5,800	553	3,262,700
31/10/2019	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	227	1,339,300
30/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	295	1,770,000
29/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1	6,000
28/10/2019	6,000	-0.10 ▼	-1.67	6,100	6,010	6,000	493	2,958,000
25/10/2019	6,100	-0.20 ▼	-3.28	6,250	6,200	6,000	740	4,514,000
24/10/2019	6,250	0.00 ■■	0.00	6,250	6,250	6,250	5	31,250
23/10/2019	6,250	0.00 ■■	0.00	6,250	6,250	6,000	120	750,000
22/10/2019	6,250	-0.20 ▼	-3.20	6,400	6,300	6,000	24	150,000
18/10/2019	6,400	0.10 ▲	1.56	6,300	6,400	6,400	2	12,800
17/10/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,000	160	1,008,000
16/10/2019	6,300	-0.10 ▼	-1.59	6,390	6,300	6,250	6	37,800
15/10/2019	6,390	0.00 ■■	0.00	6,400	6,390	5,970	4	25,560
10/10/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5	32,000
09/10/2019	6,400	0.20 ▲	3.13	6,200	6,400	6,400	75	480,000
08/10/2019	6,200	0.00 ■■	0.00	6,200	6,450	6,200	40	248,000
07/10/2019	6,200	-0.20 ▼	-3.23	6,390	6,200	6,100	594	3,682,800
04/10/2019	6,390	0.10 ▲	1.56	6,250	6,390	6,390	7	44,730
03/10/2019	6,250	0.20 ▲	3.20	6,100	6,250	6,080	702	4,387,500
02/10/2019	6,100	0.10 ▲	1.64	6,000	6,100	5,950	1,766	10,772,600
01/10/2019	6,000	-0.40 ▼	-6.67	6,400	6,400	6,000	294	1,764,000
30/09/2019	6,400	0.30 ▲	4.69	6,100	6,400	6,400	1	6,400
27/09/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,020	207	1,262,700
26/09/2019	6,100	-0.30 ▼	-4.92	6,400	6,300	6,100	765	4,666,500
25/09/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	20	128,000
24/09/2019	6,400	0.10 ▲	1.56	6,300	6,400	6,000	129	825,600
23/09/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,300	12	75,600
20/09/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,290	777	4,895,100
19/09/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	5,960	2	12,600
18/09/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,100	11	70,400
13/09/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	29	185,600
12/09/2019	6,400	0.10 ▲	1.56	6,300	6,400	6,400	1	6,400
11/09/2019	6,300	0.10 ▲	1.59	6,150	6,300	6,300	1	6,300
10/09/2019	6,350	0.05 ▲	0.79	6,300	6,350	6,150	160	1,016,000
09/09/2019	6,300	0.00 ■■	0.00	6,300	6,390	6,300	519	3,269,700
06/09/2019	6,300	0.00 ■■	0.00	6,250	6,300	6,300	340	2,142,000
05/09/2019	6,250	0.00 ■■	0.00	6,300	6,440	6,250	490	3,062,500
04/09/2019	6,300	0.30 ▲	4.76	6,050	6,300	6,100	509	3,206,700
03/09/2019	6,050	-0.50 ▼	-8.26	6,500	6,050	6,050	199	1,203,950
30/08/2019	6,500	0.20 ▲	3.08	6,300	6,500	6,300	316	2,054,000
29/08/2019	6,300	-0.20 ▼	-3.17	6,500	6,410	6,300	1,228	7,736,400
28/08/2019	6,500	0.00 ■■	0.00	6,500	6,900	6,500	2,040	13,260,000
27/08/2019	6,500	0.40 ▲	6.15	6,100	6,500	6,110	2,424	15,756,000
26/08/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,950	535	3,263,500
23/08/2019	6,100	0.30 ▲	4.92	5,850	6,100	5,690	675	4,117,500
22/08/2019	5,850	-0.20 ▼	-3.42	6,000	6,000	5,850	1,778	10,401,300
21/08/2019	6,000	0.00 ■■	0.00	6,000	6,200	5,950	932	5,592,000
20/08/2019	6,000	-0.20 ▼	-3.33	6,200	6,200	5,900	1,082	6,492,000
19/08/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,050	5	31,000
16/08/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,180	1,000	6,200,000
15/08/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	360	2,232,000
14/08/2019	6,200	-0.10 ▼	-1.61	6,350	6,300	6,150	176	1,091,200
13/08/2019	6,350	0.00 ■■	0.00	6,350	6,350	6,350	400	2,540,000
12/08/2019	6,350	0.20 ▲	3.15	6,150	6,500	6,180	535	3,397,250
09/08/2019	6,150	-0.10 ▼	-1.63	6,290	6,500	6,150	1,038	6,383,700
08/08/2019	6,290	0.10 ▲	1.59	6,190	6,290	6,290	1	6,290
07/08/2019	6,190	0.00 ■■	0.00	6,190	6,190	5,800	26	160,940
06/08/2019	6,190	-0.10 ▼	-1.62	6,250	6,200	6,100	686	4,246,340
05/08/2019	6,250	0.00 ■■	0.00	6,250	6,400	6,200	513	3,206,250
02/08/2019	6,250	0.00 ■■	0.00	6,300	6,300	6,200	380	2,375,000
01/08/2019	6,300	0.00 ■■	0.00	6,300	6,500	6,300	599	3,773,700
31/07/2019	6,300	-0.20 ▼	-3.17	6,490	6,400	6,050	365	2,299,500
30/07/2019	6,490	0.30 ▲	4.62	6,190	6,490	6,000	527	3,420,230
29/07/2019	6,190	-0.10 ▼	-1.62	6,340	6,190	6,000	1,794	11,104,860
26/07/2019	6,340	0.20 ▲	3.15	6,100	6,510	6,050	1,455	9,224,700
25/07/2019	6,100	0.00 ■■	0.00	6,090	6,100	6,000	225	1,372,500
24/07/2019	6,090	0.00 ■■	0.00	6,100	6,200	6,000	172	1,047,480
23/07/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	128	780,800
22/07/2019	6,100	-0.40 ▼	-6.56	6,500	6,200	6,050	641	3,910,100
19/07/2019	6,500	-0.20 ▼	-3.08	6,700	6,500	6,300	26	169,000
18/07/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,700	1	6,700
17/07/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,500	34	224,400
16/07/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,500	250	1,625,000
15/07/2019	6,500	-0.20 ▼	-3.08	6,700	6,700	6,500	280	1,820,000
12/07/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,690	210	1,407,000
11/07/2019	6,700	0.20 ▲	2.99	6,540	6,700	6,600	850	5,695,000
10/07/2019	6,540	-0.10 ▼	-1.53	6,600	6,700	6,540	127	830,580
09/07/2019	6,600	0.00 ■■	0.00	6,550	6,750	6,550	557	3,676,200
08/07/2019	6,550	0.10 ▲	1.53	6,400	6,550	6,400	312	2,043,600
05/07/2019	6,400	0.10 ▲	1.56	6,300	6,740	6,030	1,411	9,030,400
04/07/2019	6,300	0.20 ▲	3.17	6,090	6,300	6,000	403	2,538,900
03/07/2019	6,090	0.30 ▲	4.93	5,800	6,200	5,800	968	5,895,120
02/07/2019	5,800	-0.10 ▼	-1.72	5,900	5,950	5,750	5,553	32,207,400
01/07/2019	5,900	-0.10 ▼	-1.69	5,990	5,900	5,900	593	3,498,700
28/06/2019	5,990	-0.10 ▼	-1.67	6,090	6,000	5,800	603	3,611,970
27/06/2019	6,090	0.10 ▲	1.64	6,000	6,090	6,000	2	12,180
26/06/2019	6,000	0.20 ▲	3.33	5,800	6,000	5,800	531	3,186,000
25/06/2019	5,800	-0.30 ▼	-5.17	6,100	6,100	5,700	2,974	17,249,200
24/06/2019	6,100	-0.40 ▼	-6.56	6,490	6,400	6,100	2,418	14,749,800
21/06/2019	6,490	0.00 ■■	0.00	6,500	6,500	6,490	58	376,420
20/06/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,100	191	1,241,500
19/06/2019	6,500	0.00 ■■	0.00	6,500	6,550	6,400	34	221,000
18/06/2019	6,500	-0.30 ▼	-4.62	6,800	6,590	6,400	72	468,000
17/06/2019	6,800	0.00 ■■	0.00	6,750	6,800	6,500	35	238,000
16/06/2019	6,750	-0.10 ▼	-1.48	6,850	6,750	6,750	10	67,500
14/06/2019	6,750	-0.10 ▼	-1.48	6,850	6,750	6,750	10	67,500
13/06/2019	6,850	0.00 ■■	0.00	6,850	6,850	6,380	1,703	11,665,550
11/06/2019	6,690	0.20 ▲	2.99	6,520	6,690	6,520	67	448,230
10/06/2019	6,520	0.00 ■■	0.00	6,520	6,520	6,520	8	52,160
09/06/2019	6,520	0.10 ▲	1.53	6,400	6,520	6,300	117	762,840
07/06/2019	6,520	0.10 ▲	1.53	6,400	6,520	6,300	117	762,840
06/06/2019	6,400	-0.40 ▼	-6.25	6,780	6,600	6,400	1,492	9,548,800
05/06/2019	6,780	-0.20 ▼	-2.95	6,990	6,800	6,550	283	1,918,740
04/06/2019	6,990	0.20 ▲	2.86	6,800	7,000	6,990	349	2,439,510
03/06/2019	6,800	-0.20 ▼	-2.94	7,010	7,100	6,520	933	6,344,400
02/06/2019	7,010	-0.50 ▼	-7.13	7,500	7,500	7,000	2,823	19,789,230
31/05/2019	7,010	-0.50 ▼	-7.13	7,500	7,500	7,000	2,823	19,789,230
30/05/2019	7,500	-0.20 ▼	-2.67	7,680	7,680	7,500	214	1,605,000
29/05/2019	7,680	0.20 ▲	2.60	7,500	7,680	7,500	2	15,360
28/05/2019	7,500	-0.40 ▼	-5.33	7,900	7,500	7,400	1,065	7,987,500
27/05/2019	7,900	-0.10 ▼	-1.27	7,990	7,990	7,900	106	837,400
26/05/2019	7,990	0.00 ■■	0.00	7,990	7,990	7,990	2	15,980
24/05/2019	7,990	0.00 ■■	0.00	7,990	7,990	7,990	2	15,980
23/05/2019	7,990	0.10 ▲	1.25	7,850	8,000	7,990	21	167,790
22/05/2019	7,850	-0.10 ▼	-1.27	7,900	7,850	7,850	3	23,550
21/05/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,900	16	126,400
20/05/2019	7,900	-0.10 ▼	-1.27	7,980	7,970	7,730	13	102,700
19/05/2019	7,980	0.00 ■■	0.00	8,000	8,000	7,800	111	885,780
17/05/2019	7,980	0.00 ■■	0.00	8,000	8,000	7,800	111	885,780
16/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,980	150	1,200,000
15/05/2019	8,000	0.30 ▲	3.75	7,720	8,000	7,720	19	152,000
14/05/2019	7,720	-0.40 ▼	-5.18	8,100	8,000	7,700	564	4,354,080
13/05/2019	8,100	-0.10 ▼	-1.23	8,240	8,100	7,710	287	2,324,700
10/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	7,700	176	1,450,240
09/05/2019	8,240	0.00 ■■	0.00	8,240	8,240	7,700	176	1,450,240
08/05/2019	8,240	0.20 ▲	2.43	8,000	8,490	7,990	187	1,540,880
07/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,480	131	1,048,000
06/05/2019	8,000	-0.30 ▼	-3.75	8,300	8,300	8,000	210	1,680,000
05/05/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	179	1,485,700
03/05/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	179	1,485,700
02/05/2019	8,300	-0.40 ▼	-4.82	8,700	8,700	8,100	728	6,042,400
01/05/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	3	26,100
30/04/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	3	26,100
29/04/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	3	26,100
28/04/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	3	26,100
26/04/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	3	26,100
25/04/2019	8,800	0.00 ■■	0.00	8,760	8,800	8,210	57	501,600
24/04/2019	8,760	0.30 ▲	3.42	8,500	8,760	8,600	4	35,040
23/04/2019	8,500	-0.20 ▼	-2.35	8,690	8,500	8,300	851	7,233,500
22/04/2019	8,690	0.10 ▲	1.15	8,560	8,690	8,690	1	8,690
21/04/2019	8,560	-0.10 ▼	-1.17	8,700	8,750	8,550	1,328	11,367,680
19/04/2019	8,560	-0.10 ▼	-1.17	8,700	8,750	8,550	1,328	11,367,680
18/04/2019	8,700	-0.10 ▼	-1.15	8,780	8,700	8,700	4	34,800
17/04/2019	8,780	0.00 ■■	0.00	8,790	8,780	8,700	51	447,780
16/04/2019	8,790	0.00 ■■	0.00	8,800	8,790	8,700	96	843,840
15/04/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,700	60	528,000
12/04/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,700	60	528,000
11/04/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	29	252,300
10/04/2019	8,800	-0.10 ▼	-1.14	8,890	8,900	8,800	166	1,460,800
09/04/2019	8,890	-0.10 ▼	-1.12	8,980	8,900	8,700	651	5,787,390
08/04/2019	8,980	0.20 ▲	2.23	8,800	9,090	8,890	66	592,680
05/04/2019	8,800	0.20 ▲	2.27	8,600	8,850	8,500	530	4,664,000
04/04/2019	8,600	-0.10 ▼	-1.16	8,690	8,700	8,520	2,722	23,409,200
03/04/2019	8,690	-0.10 ▼	-1.15	8,800	8,790	8,690	754	6,552,260
02/04/2019	8,800	0.00 ■■	0.00	8,850	8,890	8,700	855	7,524,000
01/04/2019	8,850	0.00 ■■	0.00	8,850	8,850	8,850	10	88,500
31/03/2019	8,910	0.00 ■■	0.00	8,910	9,250	8,900	21,140	188,357,400
29/03/2019	8,850	0.00 ■■	0.00	8,800	8,900	8,800	111	982,350
28/03/2019	8,800	-0.20 ▼	-2.27	8,980	8,990	8,620	191	1,680,800
27/03/2019	8,980	0.00 ■■	0.00	8,980	9,100	8,500	629	5,648,420
26/03/2019	8,980	0.10 ▲	1.11	8,890	9,190	8,700	65	583,700
25/03/2019	8,890	-0.10 ▼	-1.12	9,000	9,200	8,700	1,097	9,752,330
22/03/2019	9,000	0.00 ■■	0.00	8,990	9,000	8,790	2,794	25,146,000
21/03/2019	8,990	0.00 ■■	0.00	8,990	8,990	8,700	71	638,290
20/03/2019	8,990	0.00 ■■	0.00	9,000	9,000	8,850	27	242,730
19/03/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	597	5,373,000
18/03/2019	9,000	0.00 ■■	0.00	9,000	9,180	9,000	1,229	11,061,000
15/03/2019	9,000	0.00 ■■	0.00	9,010	9,190	9,000	344	3,096,000
14/03/2019	9,010	-0.20 ▼	-2.22	9,190	9,010	9,000	567	5,108,670
13/03/2019	9,190	0.10 ▲	1.09	9,100	9,350	8,950	411	3,777,090
12/03/2019	9,100	0.10 ▲	1.10	9,000	9,350	8,800	210	1,911,000
11/03/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	1,002	9,018,000
08/03/2019	9,000	-0.30 ▼	-3.33	9,300	9,100	8,900	569	5,121,000
07/03/2019	9,300	-0.20 ▼	-2.15	9,500	9,300	9,100	68	632,400
06/03/2019	9,500	0.10 ▲	1.05	9,400	9,600	9,210	477	4,531,500
05/03/2019	9,400	0.10 ▲	1.06	9,300	9,500	9,200	1,274	11,975,600
04/03/2019	9,300	-0.20 ▼	-2.15	9,500	10,000	9,300	2,501	23,259,300
01/03/2019	9,500	0.40 ▲	4.21	9,100	9,700	9,100	964	9,158,000
28/02/2019	9,100	0.00 ■■	0.00	9,100	9,500	9,100	1,385	12,603,500
27/02/2019	9,100	-0.30 ▼	-3.30	9,400	9,900	9,100	805	7,325,500
26/02/2019	9,400	0.50 ▲	5.32	8,880	9,500	9,000	2,287	21,497,800
25/02/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,600	2,072	18,399,360
22/02/2019	8,300	0.10 ▲	1.20	8,190	8,310	8,200	3,027	25,124,100
21/02/2019	8,190	0.00 ■■	0.00	8,150	8,240	8,150	497	4,070,430
20/02/2019	8,150	0.00 ■■	0.00	8,150	8,150	8,150	137	1,116,550
19/02/2019	8,150	-0.10 ▼	-1.23	8,280	8,300	8,150	1,464	11,931,600
18/02/2019	8,280	0.10 ▲	1.21	8,200	8,300	8,200	506	4,189,680
15/02/2019	8,200	-0.30 ▼	-3.66	8,490	8,450	8,150	1,216	9,971,200
14/02/2019	8,490	0.00 ■■	0.00	8,490	8,490	8,200	897	7,615,530
13/02/2019	8,490	0.40 ▲	4.71	8,130	8,490	8,120	1,747	14,832,030
12/02/2019	8,130	-0.40 ▼	-4.92	8,500	8,200	8,130	1,737	14,121,810
11/02/2019	8,500	0.40 ▲	4.71	8,100	8,600	7,540	33	280,500
01/02/2019	8,100	0.10 ▲	1.23	8,000	8,350	8,010	350	2,835,000
31/01/2019	8,000	0.10 ▲	1.25	7,900	8,010	7,900	240	1,920,000
30/01/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	150	1,185,000
29/01/2019	7,900	-0.10 ▼	-1.27	7,990	7,900	7,900	76	600,400
28/01/2019	7,990	0.00 ■■	0.00	7,950	7,990	7,600	307	2,452,930
25/01/2019	7,950	0.00 ■■	0.00	8,000	7,950	7,500	1,349	10,724,550
24/01/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	674,000	5,392,000,000
23/01/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	710,000	5,680,000,000
22/01/2019	8,000	-0.10 ▼	-1.25	8,050	8,100	8,000	210,000	1,680,000,000
21/01/2019	8,050	-0.50 ▼	-6.21	8,540	8,200	8,000	1,398,000	11,253,900,000
20/01/2019	8,540	-0.10 ▼	-1.17	8,600	8,600	8,200	142,000	1,212,680,000
18/01/2019	8,540	-0.06 ▼	-0.70	8,600	8,600	8,200	1,420	12,126,800
17/01/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	370	3,182,000
16/01/2019	8,600	0.10 ▲	1.16	8,600	8,700	8,500	3,180	27,348,000
15/01/2019	8,600	-0.50 ▼	-5.81	8,600	8,600	8,100	6,850	58,910,000
14/01/2019	8,600	-0.10 ▼	-1.16	8,600	8,800	8,500	4,410	37,926,000
11/01/2019	8,600	0.50 ▲	5.81	8,100	8,660	7,900	500	4,300,000
10/01/2019	8,100	-0.10 ▼	-1.23	8,100	8,100	7,900	360	2,916,000
09/01/2019	8,100	-0.10 ▼	-1.23	8,100	8,100	8,000	10,550	85,455,000
08/01/2019	8,100	-0.10 ▼	-1.23	8,200	8,200	7,900	2,850	23,085,000
07/01/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	4,200	34,440,000
04/01/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,100	700	5,740,000
03/01/2019	8,300	-0.40 ▼	-4.82	8,700	8,400	8,100	10,010	83,083,000
02/01/2019	8,700	0.41 ▲	4.71	8,290	8,700	8,100	2,930	25,491,000
30/12/2018	8,290	0.54 ▲	6.51	7,750	8,290	7,800	16,580	137,448,200
28/12/2018	8,290	0.54 ▲	6.51	7,750	8,290	7,800	16,580	137,448,200
27/12/2018	7,750	-0.20 ▼	-2.58	7,950	8,400	7,700	3,750	29,062,500
26/12/2018	7,950	-0.55 ▼	-6.92	8,500	8,500	7,950	4,150	32,992,500
25/12/2018	8,500	-0.30 ▼	-3.53	8,500	8,650	8,200	5,500	46,750,000
24/12/2018	8,500	-0.20 ▼	-2.35	8,700	8,700	8,500	9,340	79,390,000
21/12/2018	8,700	-0.20 ▼	-2.30	8,700	8,700	8,500	5,690	49,503,000
20/12/2018	8,700	-0.10 ▼	-1.15	8,700	8,700	8,510	9,410	81,867,000
19/12/2018	8,700	-0.30 ▼	-3.45	9,000	9,000	8,480	16,710	145,377,000
18/12/2018	9,000	0.10 ▲	1.11	8,900	9,000	8,800	2,240	20,160,000
17/12/2018	8,900	0.10 ▲	1.12	8,900	9,300	8,900	1,250	11,125,000
16/12/2018	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	13,280	118,192,000
14/12/2018	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	13,280	118,192,000
13/12/2018	9,000	0.20 ▲	2.22	8,800	9,200	8,800	5,200	46,800,000
12/12/2018	8,800	-0.08 ▼	-0.91	8,880	8,920	8,600	8,990	79,112,000
11/12/2018	8,880	0.08 ▲	0.90	8,800	8,990	8,700	14,460	128,404,800
10/12/2018	8,800	-0.28 ▼	-3.18	9,080	9,090	8,800	4,120	36,256,000
09/12/2018	9,080	-0.02 ▼	-0.22	9,100	9,080	8,900	10,690	97,065,200
07/12/2018	9,080	-0.02 ▼	-0.22	9,100	9,080	8,900	10,690	97,065,200
06/12/2018	9,100	-0.05 ▼	-0.55	9,100	9,100	9,000	12,700	115,570,000
05/12/2018	9,100	-0.10 ▼	-1.10	9,100	9,200	9,000	10,200	92,820,000
04/12/2018	9,100	-0.14 ▼	-1.54	9,240	9,200	9,020	9,280	84,448,000
03/12/2018	9,240	0.33 ▲	3.57	8,910	9,240	8,950	14,310	132,224,400
30/11/2018	8,910	0.01 ▲	0.11	8,910	9,250	8,900	21,140	188,357,400
29/11/2018	8,910	-0.39 ▼	-4.38	9,300	9,300	8,700	52,560	468,309,600
28/11/2018	9,300	-0.50 ▼	-5.38	9,800	9,770	9,130	10,090	93,837,000
27/11/2018	9,800	-0.20 ▼	-2.04	10,000	10,000	9,310	16,820	164,836,000
26/11/2018	10,000	-0.20 ▼	-2.00	10,200	10,050	9,950	17,920	179,200,000
25/11/2018	10,200	0.20 ▲	1.96	10,000	10,200	9,850	5,810	59,262,000
23/11/2018	10,200	0.20 ▲	1.96	10,000	10,200	9,850	5,810	59,262,000
22/11/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	1,790	17,900,000
21/11/2018	10,100	-0.20 ▼	-1.98	10,300	10,100	10,100	30	303,000
20/11/2018	10,300	-0.05 ▼	-0.49	10,350	10,300	10,000	5,580	57,474,000
19/11/2018	10,350	0.36 ▲	3.48	9,990	10,350	9,990	4,850	50,197,500
16/11/2018	9,990	-0.01 ▼	-0.10	10,000	10,000	9,500	18,300	182,817,000
15/11/2018	10,000	-0.20 ▼	-2.00	10,000	10,000	9,500	630	6,300,000
14/11/2018	10,000	-0.01 ▼	-0.10	10,000	10,500	9,990	7,630	76,300,000
13/11/2018	10,000	-0.25 ▼	-2.50	10,250	10,200	10,000	5,150	51,500,000
12/11/2018	10,250	0.45 ▲	4.39	9,800	10,250	9,900	2,010	20,602,500
11/11/2018	9,800	-0.55 ▼	-5.61	10,350	10,950	9,720	11,420	111,916,000
09/11/2018	9,800	-0.55 ▼	-5.61	10,350	10,950	9,720	11,420	111,916,000
08/11/2018	10,350	0.64 ▲	6.18	9,710	10,350	10,200	24,110	249,538,500
07/11/2018	9,710	-0.69 ▼	-7.11	10,400	11,000	9,680	41,750	405,392,500
06/11/2018	10,400	-0.60 ▼	-5.77	11,000	11,000	10,400	10,160	105,664,000
05/11/2018	11,000	-0.20 ▼	-1.82	11,000	11,100	10,700	3,140	34,540,000
04/11/2018	11,000	0.05 ▲	0.45	10,950	11,050	10,200	29,000	319,000,000
02/11/2018	11,000	0.05 ▲	0.45	10,950	11,050	10,200	29,000	319,000,000
01/11/2018	10,950	-0.25 ▼	-2.28	11,200	11,800	10,800	7,440	81,468,000
31/10/2018	11,200	-0.10 ▼	-0.89	11,300	11,950	11,000	8,710	97,552,000
30/10/2018	11,300	0.15 ▲	1.33	11,150	11,600	10,550	8,430	95,259,000
29/10/2018	11,150	-0.75 ▼	-6.73	11,900	11,900	11,100	19,290	215,083,500
27/10/2018	11,900	0.20 ▲	1.68	11,700	12,250	11,900	3,120	37,128,000
26/10/2018	11,900	0.20 ▲	1.68	11,700	12,250	11,900	3,120	37,128,000
25/10/2018	11,700	-0.60 ▼	-5.13	12,300	11,700	11,450	16,630	194,571,000
24/10/2018	12,300	-0.35 ▼	-2.85	12,650	12,650	12,200	5,040	61,992,000
23/10/2018	12,650	-0.20 ▼	-1.58	12,850	12,900	12,600	2,760	34,914,000
22/10/2018	12,850	0.15 ▲	1.17	12,700	12,850	12,700	2,900	37,265,000
20/10/2018	12,700	-0.30 ▼	-2.36	13,000	12,900	12,500	16,610	210,947,000
19/10/2018	12,700	-0.30 ▼	-2.36	13,000	12,900	12,500	16,610	210,947,000
18/10/2018	13,000	0.15 ▲	1.15	12,850	13,000	12,700	23,980	311,740,000
17/10/2018	12,850	-0.35 ▼	-2.72	13,200	13,300	12,800	16,500	212,025,000
16/10/2018	13,200	0.20 ▲	1.52	13,000	13,450	12,950	11,000	145,200,000
15/10/2018	13,000	0.10 ▲	0.77	12,900	13,800	12,900	23,330	303,290,000
14/10/2018	12,900	0.25 ▲	1.94	12,650	13,100	12,150	9,360	120,744,000
12/10/2018	12,900	0.25 ▲	1.94	12,650	13,100	12,150	9,360	120,744,000
11/10/2018	12,650	-0.95 ▼	-7.51	13,600	13,500	12,650	49,390	624,783,500
10/10/2018	13,600	-0.60 ▼	-4.41	14,200	14,200	13,500	8,350	113,560,000
09/10/2018	14,200	-0.30 ▼	-2.11	14,500	14,500	14,000	23,070	327,594,000
08/10/2018	14,500	0.80 ▲	5.52	13,700	14,650	13,250	45,250	656,125,000
05/10/2018	17,800	-0.45 ▼	-2.53	18,250	18,300	17,800	74,280	1,322,184,000
04/10/2018	18,250	0.40 ▲	2.19	17,850	18,250	17,900	90,670	1,654,727,500
03/10/2018	17,850	0.05 ▲	0.28	17,800	18,000	17,700	45,930	819,850,500
02/10/2018	17,800	-0.20 ▼	-1.12	18,000	18,000	17,550	40,350	718,230,000
01/10/2018	18,000	-0.25 ▼	-1.39	18,250	18,250	17,500	59,070	1,063,260,000
28/09/2018	18,250	0.95 ▲	5.21	17,300	18,300	17,600	85,840	1,566,580,000
27/09/2018	17,300	1.10 ▲	6.36	16,200	17,300	16,800	131,800	2,280,140,000
26/09/2018	16,200	0.30 ▲	1.85	15,900	16,400	15,700	63,510	1,028,862,000
25/09/2018	15,900	0.60 ▲	3.77	15,300	16,000	15,300	69,020	1,097,418,000
24/09/2018	15,300	0.10 ▲	0.65	15,200	15,450	15,200	18,200	278,460,000
23/09/2018	15,200	-0.30 ▼	-1.97	15,500	15,500	14,850	32,800	498,560,000
21/09/2018	15,200	-0.30 ▼	-1.97	15,500	15,500	14,850	32,800	498,560,000
20/09/2018	15,500	0.40 ▲	2.58	15,100	15,500	15,000	40,490	627,595,000
19/09/2018	15,100	0.10 ▲	0.66	15,000	15,500	15,000	24,010	362,551,000
18/09/2018	15,000	-0.20 ▼	-1.33	15,200	15,200	14,750	23,090	346,350,000
17/09/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	15,100	9,230	140,296,000
14/09/2018	15,300	0.00 ■■	0.00	15,300	15,300	15,300	18,720	286,416,000
13/09/2018	15,300	0.10 ▲	0.65	15,200	15,300	15,000	33,470	512,091,000
12/09/2018	15,200	0.60 ▲	3.95	14,600	15,300	14,650	39,790	604,808,000
11/09/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,450	4,160	60,736,000
10/09/2018	14,500	-0.20 ▼	-1.38	14,700	14,550	14,500	1,570	22,765,000
07/09/2018	14,700	-0.10 ▼	-0.68	14,800	14,700	14,600	950	13,965,000
06/09/2018	14,800	0.10 ▲	0.68	14,700	14,800	14,600	15,970	236,356,000
05/09/2018	14,700	-0.20 ▼	-1.36	14,700	14,750	14,500	19,200	282,240,000
04/09/2018	14,700	0.10 ▲	0.68	14,600	14,800	14,500	23,690	348,243,000
31/08/2018	14,600	-0.10 ▼	-0.68	14,600	14,800	14,500	18,470	269,662,000
30/08/2018	14,600	-0.05 ▼	-0.34	14,650	14,700	14,600	6,700	97,820,000
29/08/2018	14,650	-0.05 ▼	-0.34	14,700	14,750	14,600	4,360	63,874,000
28/08/2018	14,700	0.10 ▲	0.68	14,600	14,700	14,500	17,760	261,072,000
27/08/2018	14,600	-0.10 ▼	-0.68	14,700	14,900	14,350	13,300	194,180,000
24/08/2018	14,700	0.05 ▲	0.34	14,650	14,750	14,500	99,740	1,466,178,000
23/08/2018	14,650	0.25 ▲	1.71	14,400	14,700	14,400	29,050	425,582,500
22/08/2018	14,400	0.20 ▲	1.39	14,200	14,850	14,350	59,720	859,968,000
21/08/2018	14,200	0.60 ▲	4.23	13,600	14,550	14,200	116,920	1,660,264,000
20/08/2018	13,600	-0.50 ▼	-3.68	14,100	14,150	13,600	24,850	337,960,000
18/08/2018	14,100	-0.30 ▼	-2.13	14,400	14,350	13,900	22,010	310,341,000
17/08/2018	14,100	-0.30 ▼	-2.13	14,400	14,350	13,900	22,010	310,341,000
16/08/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	25,120	361,728,000
15/08/2018	14,500	0.10 ▲	0.69	14,500	14,700	14,400	6,350	92,075,000
14/08/2018	14,500	0.05 ▲	0.34	14,450	14,600	14,250	21,730	315,085,000
13/08/2018	14,450	-0.15 ▼	-1.04	14,600	14,600	14,300	19,220	277,729,000
10/08/2018	14,600	-0.10 ▼	-0.68	14,600	14,600	14,500	8,910	130,086,000
09/08/2018	14,600	-0.05 ▼	-0.34	14,650	14,650	14,500	10,790	157,534,000
08/08/2018	14,650	0.05 ▲	0.34	14,650	14,750	14,550	4,820	70,613,000
07/08/2018	14,650	-0.10 ▼	-0.68	14,750	14,800	14,650	11,860	173,749,000
06/08/2018	14,750	-0.05 ▼	-0.34	14,800	14,800	14,500	20,200	297,950,000
03/08/2018	14,800	0.10 ▲	0.68	14,700	15,200	14,600	19,810	293,188,000
02/08/2018	14,700	-0.20 ▼	-1.36	14,900	14,800	14,500	8,300	122,010,000
01/08/2018	14,900	-0.35 ▼	-2.35	15,250	15,250	14,600	36,200	539,380,000
31/07/2018	15,250	-0.05 ▼	-0.33	15,300	15,300	15,000	47,400	722,850,000
30/07/2018	15,300	0.70 ▲	4.58	14,600	15,400	14,900	37,440	572,832,000
27/07/2018	14,600	0.15 ▲	1.03	14,450	14,900	13,800	106,440	1,554,024,000
26/07/2018	14,450	-1.05 ▼	-7.27	15,500	14,600	14,450	106,490	1,538,780,500
25/07/2018	15,500	-0.15 ▼	-0.97	15,650	15,600	15,000	14,360	222,580,000
24/07/2018	15,650	0.15 ▲	0.96	15,500	15,900	15,000	3,640	56,966,000
23/07/2018	15,500	0.20 ▲	1.29	15,300	15,500	15,000	5,990	92,845,000
20/07/2018	15,300	-0.20 ▼	-1.31	15,300	15,800	15,100	32,640	499,392,000
19/07/2018	15,300	-0.60 ▼	-3.92	15,900	16,100	15,300	10,470	160,191,000
18/07/2018	15,900	0.30 ▲	1.89	15,600	16,650	15,250	2,970	47,223,000
17/07/2018	15,600	-0.60 ▼	-3.85	15,600	15,800	15,000	11,300	176,280,000
16/07/2018	15,600	0.50 ▲	3.21	15,100	15,800	15,500	3,370	52,572,000
15/07/2018	15,100	-0.65 ▼	-4.30	15,750	16,150	15,100	9,010	136,051,000
13/07/2018	15,100	-0.65 ▼	-4.30	15,750	16,150	15,100	9,010	136,051,000
12/07/2018	15,750	-0.05 ▼	-0.32	15,800	15,750	15,300	11,260	177,345,000
11/07/2018	15,800	-0.30 ▼	-1.90	15,800	15,800	15,200	8,590	135,722,000
10/07/2018	15,800	0.20 ▲	1.27	15,600	15,950	15,200	6,440	101,752,000
09/07/2018	15,600	0.15 ▲	0.96	15,450	15,900	14,600	820	12,792,000
06/07/2018	15,450	0.45 ▲	2.91	15,000	15,900	14,800	6,980	107,841,000
05/07/2018	15,000	-0.50 ▼	-3.33	15,500	16,000	14,500	8,420	126,300,000
04/07/2018	15,500	0.55 ▲	3.55	14,950	15,950	15,000	3,440	53,320,000
03/07/2018	14,950	-1.05 ▼	-7.02	16,000	16,200	14,950	5,490	82,075,500
02/07/2018	16,000	-0.20 ▼	-1.25	16,000	16,400	15,800	200	3,200,000
30/06/2018	16,000	-0.15 ▼	-0.94	16,150	0	0	3,610	57,760,000
29/06/2018	16,000	-0.15 ▼	-0.94	16,150	16,250	15,800	3,610	57,760,000
28/06/2018	16,150	0.20 ▲	1.24	15,950	16,200	15,200	2,640	42,636,000
27/06/2018	15,950	-0.25 ▼	-1.57	16,200	16,200	15,950	930	14,833,500
26/06/2018	16,200	0.10 ▲	0.62	16,200	16,300	15,950	5,760	93,312,000
25/06/2018	16,200	0.10 ▲	0.62	16,100	16,500	15,950	4,120	66,744,000
22/06/2018	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	3,980	64,078,000
21/06/2018	16,200	0.05 ▲	0.31	16,200	16,400	15,900	2,990	48,438,000
20/06/2018	16,200	0.30 ▲	1.85	15,900	16,200	15,900	920	14,904,000
19/06/2018	15,900	-0.75 ▼	-4.72	16,650	16,400	15,500	10,330	164,247,000
18/06/2018	16,650	-0.10 ▼	-0.60	16,750	16,700	16,000	45,410	756,076,500
15/06/2018	16,750	-0.25 ▼	-1.49	16,750	17,000	16,300	13,920	233,160,000
14/06/2018	16,750	-0.05 ▼	-0.30	16,800	16,950	16,300	20,930	350,577,500
13/06/2018	16,800	-0.10 ▼	-0.60	16,900	17,000	16,500	6,070	101,976,000
12/06/2018	16,900	-0.20 ▼	-1.18	17,100	17,200	16,500	17,180	290,342,000
11/06/2018	17,100	0.50 ▲	2.92	16,600	17,300	16,700	16,410	280,611,000
08/06/2018	16,600	-0.40 ▼	-2.41	17,000	16,900	15,850	24,820	412,012,000
07/06/2018	17,000	0.35 ▲	2.06	16,650	17,100	16,650	14,060	239,020,000
06/06/2018	16,650	0.05 ▲	0.30	16,600	16,850	16,600	46,970	782,050,500
05/06/2018	16,600	0.50 ▲	3.01	16,100	16,600	16,100	29,840	495,344,000
04/06/2018	16,100	0.10 ▲	0.62	16,000	16,100	15,950	7,650	123,165,000
01/06/2018	16,000	0.40 ▲	2.50	15,600	16,000	15,050	11,840	189,440,000
31/05/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,050	3,760	58,656,000
30/05/2018	15,500	-0.50 ▼	-3.23	15,500	15,600	15,000	6,730	104,315,000
29/05/2018	15,500	0.50 ▲	3.23	15,000	15,600	15,000	3,990	61,845,000
28/05/2018	15,000	-1.10 ▼	-7.33	16,100	15,500	15,000	125,720	1,885,800,000
27/05/2018	16,100	0.10 ▲	0.62	16,000	16,100	15,550	6,470	104,167,000
25/05/2018	16,100	0.10 ▲	0.62	16,000	16,100	15,550	6,470	104,167,000
24/05/2018	16,000	0.20 ▲	1.25	16,000	16,500	15,550	5,100	81,600,000
23/05/2018	16,000	-0.35 ▼	-2.19	16,000	16,450	15,650	12,550	200,800,000
22/05/2018	16,000	-0.50 ▼	-3.13	16,500	17,000	15,600	26,390	422,240,000
21/05/2018	16,500	-0.50 ▼	-3.03	17,000	17,250	16,500	14,660	241,890,000
20/05/2018	17,000	-0.30 ▼	-1.76	17,300	17,750	16,800	13,010	221,170,000
18/05/2018	17,000	-0.30 ▼	-1.76	17,300	17,750	16,800	13,010	221,170,000
17/05/2018	17,300	-0.40 ▼	-2.31	17,300	17,900	16,900	28,170	487,341,000
16/05/2018	17,300	0.30 ▲	1.73	17,000	18,000	16,700	62,690	1,084,537,000
15/05/2018	17,000	0.45 ▲	2.65	16,550	17,400	16,600	31,870	541,790,000
14/05/2018	16,550	1.05 ▲	6.34	15,500	16,550	16,500	56,030	927,296,500
13/05/2018	15,500	-0.60 ▼	-3.87	16,100	16,950	15,500	29,890	463,295,000
11/05/2018	15,500	-0.60 ▼	-3.87	16,100	16,950	15,500	29,890	463,295,000
10/05/2018	16,100	-1.05 ▼	-6.52	17,150	18,000	16,100	24,330	391,713,000
09/05/2018	17,150	1.10 ▲	6.41	16,050	17,150	16,300	105,480	1,808,982,000
08/05/2018	16,050	-0.15 ▼	-0.93	16,200	16,200	15,900	7,820	125,511,000
07/05/2018	16,200	0.30 ▲	1.85	15,900	16,200	15,800	4,820	78,084,000
05/05/2018	15,900	-0.05 ▼	-0.31	15,950	16,350	15,850	2,630	41,817,000
04/05/2018	15,900	-0.05 ▼	-0.31	15,950	16,350	15,850	2,630	41,817,000
03/05/2018	15,950	0.05 ▲	0.31	15,900	16,450	15,900	42,080	671,176,000
02/05/2018	15,900	0.15 ▲	0.94	15,750	16,500	15,750	13,260	210,834,000
30/04/2018	15,750	-0.05 ▼	-0.32	15,800	16,200	14,700	25,100	395,325,000
27/04/2018	15,750	-0.05 ▼	-0.32	15,800	16,200	14,700	25,100	395,325,000
26/04/2018	15,800	0.50 ▲	3.16	15,300	15,800	14,800	12,880	203,504,000
24/04/2018	15,300	-0.60 ▼	-3.92	15,900	15,800	15,000	11,200	171,360,000
23/04/2018	15,900	-0.20 ▼	-1.26	16,100	16,500	15,200	12,670	201,453,000
20/04/2018	16,100	-0.40 ▼	-2.48	16,500	16,550	16,000	9,320	150,052,000
19/04/2018	16,500	-0.70 ▼	-4.24	17,200	17,000	16,500	3,810	62,865,000
18/04/2018	17,200	-0.20 ▼	-1.16	17,400	17,400	16,900	330	5,676,000
13/04/2018	17,300	-0.10 ▼	-0.58	17,400	17,800	17,300	560	9,688,000
12/04/2018	17,400	0.10 ▲	0.57	17,300	17,600	16,850	20,960	364,704,000
11/04/2018	17,300	-0.20 ▼	-1.16	17,500	17,700	17,300	10,840	187,532,000
10/04/2018	17,500	0.05 ▲	0.29	17,450	17,800	17,200	11,680	204,400,000
09/04/2018	17,450	-0.35 ▼	-2.01	17,800	17,800	17,400	5,860	102,257,000
06/04/2018	17,800	-0.15 ▼	-0.84	17,950	17,950	17,500	4,050	72,090,000
05/04/2018	17,950	0.55 ▲	3.06	17,400	17,950	17,550	4,930	88,493,500
04/04/2018	17,400	-0.10 ▼	-0.57	17,500	17,700	17,400	16,060	279,444,000
03/04/2018	17,500	-0.30 ▼	-1.71	17,800	17,800	17,200	11,700	204,750,000
02/04/2018	17,800	-0.15 ▼	-0.84	17,950	18,000	17,300	17,240	306,872,000
01/04/2018	17,950	0.25 ▲	1.39	17,700	18,000	17,500	7,190	129,060,500
30/03/2018	17,950	0.25 ▲	1.39	17,700	18,000	17,500	7,190	129,060,500
29/03/2018	17,700	-0.20 ▼	-1.13	17,900	17,900	17,500	8,820	156,114,000
28/03/2018	17,900	0.20 ▲	1.12	17,700	17,950	17,300	3,960	70,884,000
27/03/2018	17,700	0.10 ▲	0.56	17,600	18,000	17,650	22,850	404,445,000
26/03/2018	17,600	-0.40 ▼	-2.27	18,000	18,000	17,600	9,930	174,768,000
23/03/2018	18,000	-0.30 ▼	-1.67	18,300	18,200	17,800	22,790	410,220,000
22/03/2018	18,300	-0.10 ▼	-0.55	18,300	18,300	18,100	20,850	381,555,000
21/03/2018	18,300	-0.30 ▼	-1.64	18,600	18,600	18,300	15,790	288,957,000
20/03/2018	18,600	-0.05 ▼	-0.27	18,600	18,600	18,300	13,240	246,264,000
19/03/2018	18,600	0.05 ▲	0.27	18,550	18,600	18,400	20,040	372,744,000
18/03/2018	18,550	-0.05 ▼	-0.27	18,600	18,600	18,300	7,000	129,850,000
16/03/2018	18,550	-0.05 ▼	-0.27	18,600	18,600	18,300	7,000	129,850,000
15/03/2018	18,600	0.10 ▲	0.54	18,500	18,600	18,300	23,810	442,866,000
14/03/2018	18,500	-0.10 ▼	-0.54	18,600	18,700	18,300	27,630	511,155,000
13/03/2018	18,600	-0.10 ▼	-0.54	18,700	18,700	18,300	28,530	530,658,000
12/03/2018	18,700	0.20 ▲	1.07	18,500	18,750	18,400	9,680	181,016,000
09/03/2018	18,750	0.25 ▲	1.33	18,500	18,750	18,400	41,370	775,687,500
08/03/2018	18,500	0.20 ▲	1.08	18,300	18,700	18,300	39,090	723,165,000
07/03/2018	18,300	0.15 ▲	0.82	18,300	18,500	18,100	104,030	1,903,749,000
06/03/2018	18,300	-0.05 ▼	-0.27	18,300	18,850	18,200	46,630	853,329,000
05/03/2018	18,300	-1.10 ▼	-6.01	19,400	19,400	18,300	110,000	2,013,000,000
02/03/2018	19,400	0.30 ▲	1.55	19,100	19,400	19,000	31,600	613,040,000
01/03/2018	19,100	-0.25 ▼	-1.31	19,350	19,800	19,100	16,960	323,936,000
28/02/2018	19,350	0.05 ▲	0.26	19,350	19,500	19,300	37,820	731,817,000
27/02/2018	19,350	0.35 ▲	1.81	19,000	19,500	19,000	41,170	796,639,500
26/02/2018	19,000	-0.50 ▼	-2.63	19,500	19,700	19,000	64,570	1,226,830,000
23/02/2018	19,500	0.25 ▲	1.28	19,500	19,950	19,300	19,240	375,180,000
22/02/2018	19,500	-0.25 ▼	-1.28	19,750	20,000	19,500	37,980	740,610,000
21/02/2018	19,750	0.95 ▲	4.81	18,800	19,750	19,000	33,610	663,797,500
13/02/2018	18,800	0.20 ▲	1.06	18,600	19,000	18,500	55,730	1,047,724,000
12/02/2018	18,600	0.60 ▲	3.23	18,000	18,800	18,050	13,160	244,776,000
09/02/2018	18,000	-0.05 ▼	-0.28	18,000	18,100	17,000	135,430	2,437,740,000
08/02/2018	18,000	-0.30 ▼	-1.67	18,300	18,600	18,000	35,820	644,760,000
07/02/2018	18,300	-1.20 ▼	-6.56	19,500	18,900	18,200	73,480	1,344,684,000
06/02/2018	18,150	-1.35 ▼	-7.44	19,500	0	0	236,740	4,296,831,000
05/02/2018	19,500	-1.00 ▼	-5.13	20,500	20,400	19,500	128,670	2,509,065,000
02/02/2018	20,500	0.20 ▲	0.98	20,300	20,700	19,500	133,390	2,734,495,000
01/02/2018	20,300	-0.40 ▼	-1.97	20,700	21,400	19,900	170,580	3,462,774,000
31/01/2018	20,700	1.25 ▲	6.04	19,450	20,800	19,000	339,650	7,030,755,000
30/01/2018	19,450	-0.25 ▼	-1.29	19,700	20,000	19,000	93,370	1,816,046,500
29/01/2018	19,700	0.70 ▲	3.55	19,000	19,900	19,000	177,120	3,489,264,000
28/01/2018	19,000	0.90 ▲	4.74	18,100	19,000	18,300	186,250	3,538,750,000
26/01/2018	19,000	0.90 ▲	4.74	18,100	19,000	18,300	186,250	3,538,750,000
25/01/2018	18,100	0.10 ▲	0.55	18,000	18,200	17,500	228,850	4,142,185,000
24/01/2018	16,200	-1.80 ▼	-11.11	18,000	18,100	17,800	23,080	373,896,000
22/01/2018	18,000	-0.10 ▼	-0.56	18,000	18,100	17,800	35,520	639,360,000
19/01/2018	18,000	0.10 ▲	0.56	18,000	18,800	18,000	198,320	3,569,760,000
18/01/2018	18,000	1.05 ▲	5.83	16,950	18,100	16,900	194,600	3,502,800,000
17/01/2018	16,950	-0.25 ▼	-1.47	17,200	17,450	16,900	41,000	694,950,000
16/01/2018	17,200	-0.10 ▼	-0.58	17,200	17,200	16,800	48,960	842,112,000
15/01/2018	17,200	-0.60 ▼	-3.49	17,800	17,600	17,100	98,400	1,692,480,000
12/01/2018	17,800	-0.10 ▼	-0.56	17,900	18,100	17,700	118,090	2,102,002,000
11/01/2018	17,900	0.50 ▲	2.79	17,400	18,200	17,400	202,120	3,617,948,000
10/01/2018	17,400	1.10 ▲	6.32	16,300	17,400	17,000	258,550	4,498,770,000
09/01/2018	16,300	0.30 ▲	1.84	16,000	16,350	15,950	51,940	846,622,000
08/01/2018	16,000	-0.10 ▼	-0.63	16,100	16,300	16,000	48,090	769,440,000
05/01/2018	16,100	0.10 ▲	0.62	16,000	16,100	15,900	25,280	407,008,000
04/01/2018	16,000	0.05 ▲	0.31	16,000	16,100	15,900	14,470	231,520,000
03/01/2018	16,000	0.10 ▲	0.63	16,000	16,100	15,700	24,080	385,280,000
02/01/2018	16,000	0.05 ▲	0.31	15,950	16,000	15,800	5,010	80,160,000
30/12/2017	15,950	0.10 ▲	0.63	15,850	16,000	15,600	14,910	237,814,500
29/12/2017	15,950	0.10 ▲	0.63	15,850	16,000	15,600	14,910	237,814,500
28/12/2017	15,850	-0.05 ▼	-0.32	15,900	15,900	15,800	8,860	140,431,000
27/12/2017	15,900	-0.10 ▼	-0.63	16,000	16,000	15,800	8,830	140,397,000
26/12/2017	16,000	-0.20 ▼	-1.25	16,200	16,000	15,750	25,140	402,240,000
25/12/2017	16,200	0.20 ▲	1.23	16,000	16,300	15,800	5,820	94,284,000
24/12/2017	16,000	0.15 ▲	0.94	15,850	16,000	15,700	21,720	347,520,000
22/12/2017	16,000	0.15 ▲	0.94	15,850	16,000	15,700	21,720	347,520,000
21/12/2017	15,850	-0.05 ▼	-0.32	15,900	15,900	15,800	14,430	228,715,500
20/12/2017	15,900	0.05 ▲	0.31	15,850	16,200	15,900	7,020	111,618,000
19/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,150	34,400,000
18/12/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	100	1,610,000
15/12/2017	15,700	-0.50 ▼	-3.18	16,200	16,200	15,100	23,280	365,496,000
14/12/2017	16,200	-0.10 ▼	-0.62	16,300	16,200	16,200	2,000	32,400,000
13/12/2017	16,200	-0.10 ▼	-0.62	16,300	16,200	16,200	1,500	24,300,000
12/12/2017	16,500	-0.30 ▼	-1.82	16,800	16,800	16,300	37,160	613,140,000
11/12/2017	16,650	-0.15 ▼	-0.90	16,800	16,800	16,650	7,010	116,716,500
10/12/2017	16,800	0.50 ▲	2.98	16,300	16,800	16,000	56,130	942,984,000
08/12/2017	16,100	-0.20 ▼	-1.24	16,300	16,100	16,100	3,430	55,223,000
07/12/2017	16,300	-0.15 ▼	-0.92	16,300	16,350	16,000	43,500	709,050,000
05/12/2017	16,400	0.00 ■■	0.00	16,500	16,500	16,400	41,520	680,928,000
04/12/2017	16,400	0.05 ▲	0.31	16,500	17,000	16,350	90,840	1,489,776,000
01/12/2017	16,350	-0.15 ▼	-0.91	16,500	16,600	16,350	39,790	650,566,500
30/11/2017	16,500	0.50 ▲	3.13	16,000	16,500	16,000	95,240	1,571,460,000
29/11/2017	16,000	-0.10 ▼	-0.62	16,000	16,100	16,000	11,140	178,240,000
28/11/2017	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	43,270	696,647,000
27/11/2017	16,200	0.00 ■■	0.00	16,250	16,250	16,050	14,350	232,470,000
24/11/2017	16,200	0.30 ▲	1.89	15,900	16,300	15,900	23,080	373,896,000
23/11/2017	15,900	0.15 ▲	0.95	15,900	16,100	15,750	40,100	637,590,000
22/11/2017	15,750	-0.10 ▼	-0.63	15,700	16,000	15,700	14,200	223,650,000
21/11/2017	15,850	-0.35 ▼	-2.16	16,200	16,200	15,850	18,650	295,602,500
20/11/2017	16,200	0.00 ■■	0.00	16,200	16,200	15,950	9,560	154,872,000
17/11/2017	16,200	0.00 ■■	0.00	16,400	16,450	16,100	14,610	236,682,000
16/11/2017	16,200	-0.10 ▼	-0.61	16,300	16,500	16,200	16,200	262,440,000
15/11/2017	16,300	0.05 ▲	0.31	16,100	16,400	15,900	17,550	286,065,000
14/11/2017	16,250	0.05 ▲	0.31	16,100	16,300	16,050	16,230	263,737,500
13/11/2017	16,200	0.05 ▲	0.31	16,100	16,400	16,050	30,900	500,580,000
10/11/2017	16,150	-0.15 ▼	-0.92	16,300	16,300	16,150	30,390	490,798,500
09/11/2017	16,300	0.00 ■■	0.00	16,300	16,400	16,100	15,630	254,769,000
08/11/2017	16,300	-0.10 ▼	-0.61	16,250	16,550	16,150	9,070	147,841,000
07/11/2017	16,400	-0.20 ▼	-1.20	16,500	16,600	16,300	23,860	391,304,000
06/11/2017	16,600	0.20 ▲	1.22	16,600	16,600	16,150	39,670	658,522,000
03/11/2017	16,400	0.50 ▲	3.14	16,000	16,600	15,800	38,830	636,812,000
02/11/2017	15,900	-0.40 ▼	-2.45	16,500	16,500	15,600	34,210	543,939,000
01/11/2017	16,300	0.00 ■■	0.00	16,150	16,500	15,800	40,370	658,031,000
31/10/2017	16,300	-0.50 ▼	-2.98	16,650	16,800	16,300	26,620	433,906,000
30/10/2017	16,800	-0.60 ▼	-3.45	17,600	17,600	16,800	37,840	635,712,000
27/10/2017	17,400	0.20 ▲	1.16	17,250	17,700	17,200	143,430	2,495,682,000
26/10/2017	17,200	0.70 ▲	4.24	16,500	17,400	16,500	84,900	1,460,280,000
25/10/2017	16,500	-0.15 ▼	-0.90	15,600	16,650	15,600	8,510	140,415,000
24/10/2017	16,650	0.10 ▲	0.60	16,400	16,850	16,400	14,670	244,255,500
23/10/2017	16,550	-0.35 ▼	-2.07	17,400	17,400	16,500	25,980	429,969,000
20/10/2017	16,900	0.60 ▲	3.68	16,300	17,400	16,300	116,160	1,963,104,000
19/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	1,160	18,908,000
18/10/2017	16,300	-0.10 ▼	-0.61	16,100	16,300	16,100	1,680	27,384,000
17/10/2017	16,400	0.20 ▲	1.23	16,200	16,400	15,850	3,430	56,252,000
16/10/2017	16,200	-0.35 ▼	-2.11	16,600	16,600	16,100	13,150	213,030,000
13/10/2017	16,550	0.00 ■■	0.00	16,150	16,550	16,150	1,230	20,356,500
12/10/2017	16,550	0.15 ▲	0.91	16,400	16,800	16,400	9,610	159,045,500
11/10/2017	16,400	0.00 ■■	0.00	16,500	16,700	16,100	7,800	127,920,000
10/10/2017	16,400	0.05 ▲	0.31	16,400	16,400	16,200	6,240	102,336,000
09/10/2017	16,350	0.20 ▲	1.24	16,450	16,450	16,300	2,640	43,164,000
06/10/2017	16,150	0.05 ▲	0.31	16,200	16,300	16,000	37,130	599,649,500
05/10/2017	16,100	0.10 ▲	0.63	16,100	16,200	15,850	15,680	252,448,000
04/10/2017	16,000	0.30 ▲	1.91	16,100	16,100	15,500	150	2,400,000
03/10/2017	15,700	-0.40 ▼	-2.48	16,100	16,100	15,700	3,340	52,438,000
02/10/2017	16,100	0.30 ▲	1.90	16,000	16,100	15,700	5,750	92,575,000
29/09/2017	15,800	0.30 ▲	1.94	15,850	15,850	15,700	1,320	20,856,000
28/09/2017	15,500	-0.25 ▼	-1.59	15,800	16,000	15,500	19,200	297,600,000
27/09/2017	15,750	-0.15 ▼	-0.94	15,550	15,900	15,500	7,890	124,267,500
26/09/2017	15,900	-0.20 ▼	-1.24	15,500	16,000	15,500	4,630	73,617,000
25/09/2017	16,100	-0.30 ▼	-1.83	16,100	16,400	16,000	10,240	164,864,000
22/09/2017	16,400	0.00 ■■	0.00	16,500	16,500	16,300	10,980	180,072,000
21/09/2017	16,400	-0.55 ▼	-3.24	16,500	16,500	16,200	14,940	245,016,000
20/09/2017	16,950	1.05 ▲	6.60	15,900	17,000	15,800	23,310	395,104,500
19/09/2017	15,900	0.20 ▲	1.27	15,900	16,200	15,800	44,050	700,395,000
18/09/2017	15,700	0.45 ▲	2.95	14,900	15,750	14,900	24,660	387,162,000
15/09/2017	15,250	0.35 ▲	2.35	15,400	15,400	14,900	14,150	215,787,500
14/09/2017	14,900	0.00 ■■	0.00	14,800	14,900	14,700	11,980	178,502,000
13/09/2017	14,900	0.15 ▲	1.02	14,700	14,900	14,650	32,290	481,121,000
12/09/2017	14,750	0.05 ▲	0.34	14,500	14,750	14,300	8,040	118,590,000
11/09/2017	14,700	0.10 ▲	0.68	14,850	14,850	14,450	1,160	17,052,000
08/09/2017	14,600	-0.05 ▼	-0.34	14,900	14,900	14,400	11,480	167,608,000
07/09/2017	14,650	-0.25 ▼	-1.68	14,900	14,900	14,550	20,330	297,834,500
06/09/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1,000	14,900,000
05/09/2017	14,900	0.60 ▲	4.20	14,300	14,900	14,300	12,630	188,187,000
01/09/2017	14,300	-0.40 ▼	-2.72	14,500	14,500	14,300	4,770	68,211,000
31/08/2017	14,700	0.30 ▲	2.08	14,700	14,700	14,400	4,710	69,237,000
30/08/2017	14,400	-0.45 ▼	-3.03	14,300	14,800	14,300	4,920	70,848,000
29/08/2017	14,850	-0.10 ▼	-0.67	14,900	14,950	14,350	5,410	80,338,500
28/08/2017	14,950	0.20 ▲	1.36	14,700	14,950	14,400	19,000	284,050,000
25/08/2017	14,750	0.00 ■■	0.00	14,100	14,800	14,000	16,850	248,537,500
24/08/2017	14,750	-0.05 ▼	-0.34	14,050	14,800	14,050	5,480	80,830,000
23/08/2017	14,800	0.50 ▲	3.50	14,950	14,950	14,100	11,260	166,648,000
22/08/2017	14,300	-0.50 ▼	-3.38	14,300	14,800	14,300	19,860	283,998,000
21/08/2017	14,800	0.00 ■■	0.00	14,450	14,950	14,450	2,110	31,228,000
18/08/2017	14,800	-0.10 ▼	-0.67	14,250	14,900	14,200	12,480	184,704,000
17/08/2017	14,900	-0.10 ▼	-0.67	15,000	15,050	14,900	8,520	126,948,000
16/08/2017	15,000	0.00 ■■	0.00	15,000	15,500	15,000	4,070	61,050,000
15/08/2017	15,000	0.10 ▲	0.67	15,100	15,100	14,800	30,220	453,300,000
14/08/2017	14,900	0.10 ▲	0.68	14,050	14,900	14,050	30,790	458,771,000
11/08/2017	14,800	-0.10 ▼	-0.67	14,800	14,900	14,800	5,140	76,072,000
10/08/2017	14,900	0.10 ▲	0.68	15,000	15,000	14,700	1,690	25,181,000
09/08/2017	14,800	-0.10 ▼	-0.67	15,200	15,200	14,500	27,440	406,112,000
08/08/2017	14,900	0.00 ■■	0.00	14,600	15,000	14,500	24,730	368,477,000
07/08/2017	14,900	-0.30 ▼	-1.97	15,000	15,100	14,500	18,040	268,796,000
04/08/2017	15,200	0.20 ▲	1.33	15,400	15,400	15,000	8,260	125,552,000
03/08/2017	15,000	-0.10 ▼	-0.66	15,700	15,700	14,100	13,190	197,850,000
02/08/2017	15,100	-0.70 ▼	-4.43	15,100	15,400	15,000	40,810	616,231,000
01/08/2017	15,800	-0.15 ▼	-0.94	15,900	15,900	15,500	38,790	612,882,000
31/07/2017	15,950	-1.05 ▼	-6.18	16,300	16,300	15,850	60,900	971,355,000
28/07/2017	17,000	0.80 ▲	4.94	16,200	17,300	16,200	44,380	754,460,000
27/07/2017	16,200	0.00 ■■	0.00