Lịch sử giao dịch PTL - 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 ĐT Hạ Tầng & Đô Thị Dầu Khí
PVC Petro Capital & Infrastructure Investment., JSC
Mã CK: PTL 4.12 ▼ -0.26 (-6.31%) (cập nhật 15:30 08/06/2023)
Đang giao dịch

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

PTL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
08/06/2023	4,120	-0.26 ▼	-6.31	4,380	4,520	4,080	67,550	278,306,000
07/06/2023	4,380	0.18 ▲	4.11	4,200	4,390	4,000	64,020	280,407,600
06/06/2023	4,200	0.14 ▲	3.33	4,060	4,200	4,080	31,570	132,594,000
05/06/2023	4,060	0.06 ▲	1.48	4,000	4,190	4,000	57,730	234,383,800
02/06/2023	4,000	-0.21 ▼	-5.25	4,210	4,300	3,920	68,570	274,280,000
01/06/2023	4,210	0.27 ▲	6.41	3,940	4,210	3,950	130,270	548,436,700
31/05/2023	3,940	0.18 ▲	4.57	3,760	3,970	3,760	60,530	238,488,200
30/05/2023	3,760	0.01 ▲	0.27	3,750	3,910	3,690	35,890	134,946,400
29/05/2023	3,750	0.24 ▲	6.40	3,510	3,750	3,580	53,840	201,900,000
26/05/2023	3,510	0.02 ▲	0.57	3,490	3,630	3,490	23,830	83,643,300
25/05/2023	3,490	-0.01 ▼	-0.29	3,500	3,550	3,460	10,530	36,749,700
24/05/2023	3,500	-0.06 ▼	-1.71	3,560	3,580	3,500	20,770	72,695,000
23/05/2023	3,560	0.01 ▲	0.28	3,550	3,600	3,520	5,610	19,971,600
22/05/2023	3,550	0.04 ▲	1.13	3,510	3,670	3,540	9,130	32,411,500
19/05/2023	3,510	-0.09 ▼	-2.56	3,600	3,650	3,510	6,470	22,709,700
18/05/2023	3,600	-0.01 ▼	-0.28	3,610	3,650	3,550	10,090	36,324,000
17/05/2023	3,610	0.01 ▲	0.28	3,600	3,670	3,600	17,960	64,835,600
16/05/2023	3,600	-0.04 ▼	-1.11	3,640	3,700	3,580	13,350	48,060,000
15/05/2023	3,640	0.07 ▲	1.92	3,570	3,690	3,580	26,770	97,442,800
12/05/2023	3,570	-0.03 ▼	-0.84	3,600	3,660	3,500	27,170	96,996,900
11/05/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,590	34,400	123,840,000
10/05/2023	3,600	-0.14 ▼	-3.89	3,740	3,800	3,520	38,240	137,664,000
09/05/2023	3,740	0.15 ▲	4.01	3,590	3,800	3,610	34,370	128,543,800
08/05/2023	3,590	0.23 ▲	6.41	3,360	3,590	3,360	31,440	112,869,600
05/05/2023	3,360	-0.01 ▼	-0.30	3,370	3,400	3,300	3,030	10,180,800
04/05/2023	3,370	-0.04 ▼	-1.19	3,410	3,410	3,370	4,260	14,356,200
28/04/2023	3,410	0.01 ▲	0.29	3,400	3,480	3,340	16,400	55,924,000
27/04/2023	3,400	-0.03 ▼	-0.88	3,430	3,480	3,200	2,690	9,146,000
26/04/2023	3,430	0.02 ▲	0.58	3,410	3,440	3,340	6,210	21,300,300
25/04/2023	3,410	-0.03 ▼	-0.88	3,440	3,500	3,390	7,840	26,734,400
24/04/2023	3,440	0.05 ▲	1.45	3,390	3,450	3,360	3,330	11,455,200
21/04/2023	3,390	-0.06 ▼	-1.77	3,450	3,500	3,390	10,130	34,340,700
20/04/2023	3,450	-0.02 ▼	-0.58	3,470	3,600	3,430	9,180	31,671,000
19/04/2023	3,470	-0.06 ▼	-1.73	3,530	3,600	3,470	1,720	5,968,400
18/04/2023	3,530	0.05 ▲	1.42	3,480	3,560	3,440	2,430	8,577,900
17/04/2023	3,480	0.03 ▲	0.86	3,450	3,480	3,370	9,840	34,243,200
14/04/2023	3,450	-0.25 ▼	-7.25	3,700	3,700	3,450	35,820	123,579,000
13/04/2023	3,700	-0.18 ▼	-4.86	3,880	3,850	3,700	11,530	42,661,000
12/04/2023	3,880	0.03 ▲	0.77	3,850	3,880	3,690	35,590	138,089,200
11/04/2023	3,850	-0.03 ▼	-0.78	3,880	3,900	3,740	13,170	50,704,500
10/04/2023	3,880	0.19 ▲	4.90	3,690	3,940	3,690	57,000	221,160,000
07/04/2023	3,690	0.01 ▲	0.27	3,680	3,790	3,540	15,730	58,043,700
06/04/2023	3,680	0.04 ▲	1.09	3,640	3,850	3,640	32,400	119,232,000
05/04/2023	3,640	0.23 ▲	6.32	3,410	3,640	3,410	37,020	134,752,800
04/04/2023	3,410	0.01 ▲	0.29	3,400	3,440	3,360	7,910	26,973,100
03/04/2023	3,400	0.08 ▲	2.35	3,320	3,450	3,350	15,300	52,020,000
31/03/2023	3,320	-0.04 ▼	-1.20	3,360	3,400	3,310	3,790	12,582,800
30/03/2023	3,360	-0.02 ▼	-0.60	3,380	3,410	3,350	4,160	13,977,600
29/03/2023	3,380	0.00 ■■	0.00	3,380	3,380	3,330	3,520	11,897,600
28/03/2023	3,380	-0.02 ▼	-0.59	3,400	3,460	3,320	11,040	37,315,200
24/03/2023	3,360	-1.04 ▼	-30.95	4,400	3,400	3,220	5,500	18,480,000
22/03/2023	3,300	-0.02 ▼	-0.61	3,320	3,330	3,290	14,450	47,685,000
21/03/2023	3,320	-0.01 ▼	-0.30	3,330	3,340	3,230	7,340	24,368,800
20/03/2023	3,330	-0.09 ▼	-2.70	3,420	3,450	3,300	10,480	34,898,400
17/03/2023	3,420	-0.12 ▼	-3.51	3,540	3,600	3,400	6,220	21,272,400
16/03/2023	3,540	0.09 ▲	2.54	3,450	3,680	3,240	43,780	154,981,200
15/03/2023	3,450	0.07 ▲	2.03	3,380	3,500	3,400	17,030	58,753,500
14/03/2023	3,380	-0.06 ▼	-1.78	3,440	3,440	3,250	16,140	54,553,200
13/03/2023	3,440	-0.01 ▼	-0.29	3,450	3,530	3,270	10,240	35,225,600
10/03/2023	3,450	-0.03 ▼	-0.87	3,480	3,500	3,390	7,090	24,460,500
09/03/2023	3,480	0.03 ▲	0.86	3,450	3,490	3,380	6,740	23,455,200
08/03/2023	3,450	0.01 ▲	0.29	3,440	3,480	3,350	13,650	47,092,500
07/03/2023	3,440	0.06 ▲	1.74	3,380	3,440	3,330	6,830	23,495,200
06/03/2023	3,380	0.05 ▲	1.48	3,330	3,500	3,330	14,350	48,503,000
03/03/2023	3,330	-0.05 ▼	-1.50	3,380	3,490	3,300	6,190	20,612,700
02/03/2023	3,380	-0.02 ▼	-0.59	3,400	3,420	3,300	11,110	37,551,800
01/03/2023	3,400	0.07 ▲	2.06	3,330	3,400	3,200	21,210	72,114,000
28/02/2023	3,330	0.00 ■■	0.00	3,330	3,470	3,260	23,260	77,455,800
27/02/2023	3,330	-0.23 ▼	-6.91	3,560	3,550	3,330	32,490	108,191,700
24/02/2023	3,560	-0.14 ▼	-3.93	3,700	3,800	3,540	13,200	46,992,000
23/02/2023	3,700	-0.27 ▼	-7.30	3,970	3,990	3,700	43,540	161,098,000
22/02/2023	3,970	-0.19 ▼	-4.79	4,160	4,090	3,870	112,270	445,711,900
21/02/2023	4,160	-0.01 ▼	-0.24	4,170	4,280	4,060	13,930	57,948,800
20/02/2023	4,170	0.27 ▲	6.47	3,900	4,170	4,040	17,860	74,476,200
17/02/2023	3,900	-0.05 ▼	-1.28	3,950	4,090	3,840	13,780	53,742,000
16/02/2023	3,950	-0.06 ▼	-1.52	4,010	4,180	3,860	7,630	30,138,500
15/02/2023	4,010	-0.02 ▼	-0.50	4,030	4,250	3,760	36,650	146,966,500
14/02/2023	4,030	-0.30 ▼	-7.44	4,330	4,140	4,030	25,830	104,094,900
13/02/2023	4,330	-0.32 ▼	-7.39	4,650	4,640	4,330	16,910	73,220,300
10/02/2023	4,650	0.00 ■■	0.00	4,650	4,890	4,400	28,090	130,618,500
09/02/2023	4,650	0.30 ▲	6.45	4,350	4,650	4,350	46,470	216,085,500
08/02/2023	4,350	-0.27 ▼	-6.21	4,620	4,940	4,320	104,940	456,489,000
07/02/2023	4,620	0.30 ▲	6.49	4,320	4,620	4,620	32,710	151,120,200
06/02/2023	4,320	0.28 ▲	6.48	4,040	4,320	4,320	11,670	50,414,400
03/02/2023	4,040	0.26 ▲	6.44	3,780	4,040	3,790	12,900	52,116,000
02/02/2023	3,780	-0.06 ▼	-1.59	3,840	3,990	3,650	10,650	40,257,000
01/02/2023	3,840	-0.01 ▼	-0.26	3,850	4,110	3,710	34,850	133,824,000
31/01/2023	3,850	0.25 ▲	6.49	3,600	3,850	3,700	26,920	103,642,000
30/01/2023	3,600	0.23 ▲	6.39	3,370	3,600	3,380	9,830	35,388,000
27/01/2023	3,370	0.05 ▲	1.48	3,320	3,370	3,320	4,450	14,996,500
19/01/2023	3,320	-0.09 ▼	-2.71	3,410	3,400	3,250	8,820	29,282,400
18/01/2023	3,410	0.12 ▲	3.52	3,290	3,440	3,280	6,810	23,222,100
17/01/2023	3,290	0.00 ■■	0.00	3,290	3,370	3,280	4,790	15,759,100
16/01/2023	3,290	-0.01 ▼	-0.30	3,300	3,300	3,280	1,550	5,099,500
13/01/2023	3,300	-0.02 ▼	-0.61	3,320	3,360	3,270	5,780	19,074,000
12/01/2023	3,320	-0.04 ▼	-1.20	3,360	3,360	3,250	1,290	4,282,800
11/01/2023	3,360	-0.02 ▼	-0.60	3,380	3,380	3,260	4,250	14,280,000
10/01/2023	3,380	0.03 ▲	0.89	3,350	3,390	3,250	5,220	17,643,600
09/01/2023	3,350	0.00 ■■	0.00	3,350	3,380	3,210	3,450	11,557,500
06/01/2023	3,350	-0.02 ▼	-0.60	3,370	3,390	3,350	8,170	27,369,500
05/01/2023	3,370	0.00 ■■	0.00	3,370	3,400	3,290	1,230	4,145,100
04/01/2023	3,370	0.09 ▲	2.67	3,280	3,420	3,280	8,760	29,521,200
03/01/2023	3,280	0.03 ▲	0.91	3,250	3,330	3,250	4,280	14,038,400
30/12/2022	3,250	0.03 ▲	0.92	3,220	3,300	3,170	4,200	13,650,000
29/12/2022	3,220	-0.03 ▼	-0.93	3,250	3,390	3,220	920	2,962,400
28/12/2022	3,250	-0.11 ▼	-3.38	3,360	3,390	3,240	2,750	8,937,500
27/12/2022	3,360	0.01 ▲	0.30	3,350	3,400	3,270	1,300	4,368,000
26/12/2022	3,350	0.05 ▲	1.49	3,300	3,430	3,210	11,510	38,558,500
23/12/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	9,310	30,723,000
22/12/2022	3,300	0.03 ▲	0.91	3,270	3,300	3,190	12,270	40,491,000
21/12/2022	3,270	-0.24 ▼	-7.34	3,510	3,690	3,270	15,640	51,142,800
20/12/2022	3,510	-0.25 ▼	-7.12	3,760	3,850	3,500	8,860	31,098,600
19/12/2022	3,760	0.01 ▲	0.27	3,750	3,950	3,700	12,420	46,699,200
15/12/2022	3,760	0.00 ■■	0.00	3,760	3,800	3,610	4,210	15,829,600
14/12/2022	3,760	0.01 ▲	0.27	3,750	3,830	3,600	9,290	34,930,400
13/12/2022	3,750	0.01 ▲	0.27	3,740	3,890	3,550	7,400	27,750,000
12/12/2022	3,740	-0.04 ▼	-1.07	3,780	3,950	3,730	11,540	43,159,600
09/12/2022	3,780	-0.01 ▼	-0.26	3,790	3,890	3,600	9,860	37,270,800
08/12/2022	3,790	0.07 ▲	1.85	3,720	3,960	3,510	8,430	31,949,700
07/12/2022	3,720	-0.28 ▼	-7.53	4,000	4,050	3,720	5,560	20,683,200
06/12/2022	4,000	-0.09 ▼	-2.25	4,090	4,190	3,970	12,470	49,880,000
05/12/2022	4,090	-0.15 ▼	-3.67	4,240	4,400	4,090	20,850	85,276,500
02/12/2022	4,240	0.04 ▲	0.94	4,200	4,310	3,950	8,670	36,760,800
01/12/2022	4,200	-0.01 ▼	-0.24	4,210	4,440	4,200	14,230	59,766,000
30/11/2022	4,210	0.21 ▲	4.99	4,000	4,240	4,000	10,780	45,383,800
29/11/2022	4,000	0.24 ▲	6.00	3,760	4,020	3,790	20,540	82,160,000
28/11/2022	3,760	0.24 ▲	6.38	3,520	3,760	3,550	16,680	62,716,800
25/11/2022	3,520	-0.06 ▼	-1.70	3,580	3,630	3,450	9,090	31,996,800
24/11/2022	3,580	0.03 ▲	0.84	3,550	3,630	3,310	8,000	28,640,000
23/11/2022	3,550	0.01 ▲	0.28	3,540	3,560	3,330	10,410	36,955,500
22/11/2022	3,540	0.10 ▲	2.82	3,440	3,680	3,410	25,290	89,526,600
21/11/2022	3,440	0.12 ▲	3.49	3,320	3,440	3,150	8,990	30,925,600
18/11/2022	3,320	0.19 ▲	5.72	3,130	3,360	3,150	8,630	28,651,600
17/11/2022	3,320	0.19 ▲	5.72	3,130	3,340	3,130	11,530	38,279,600
16/11/2022	3,130	0.20 ▲	6.39	2,930	3,130	2,730	59,000	184,670,000
15/11/2022	2,930	-0.21 ▼	-7.17	3,140	3,350	2,930	10,730	31,438,900
14/11/2022	3,140	-0.23 ▼	-7.32	3,370	3,370	3,140	10,620	33,346,800
11/11/2022	3,370	-0.25 ▼	-7.42	3,620	3,700	3,370	4,960	16,715,200
10/11/2022	3,620	-0.21 ▼	-5.80	3,830	3,630	3,570	14,090	51,005,800
09/11/2022	3,830	0.11 ▲	2.87	3,720	3,850	3,590	3,750	14,362,500
08/11/2022	3,750	0.03 ▲	0.80	3,720	3,750	3,460	18,140	68,025,000
07/11/2022	3,720	-0.28 ▼	-7.53	4,000	4,120	3,720	10,900	40,548,000
04/11/2022	4,000	-0.16 ▼	-4.00	4,160	4,160	3,880	9,400	37,600,000
03/11/2022	4,160	-0.13 ▼	-3.13	4,290	4,300	4,160	7,670	31,907,200
02/11/2022	4,290	-0.01 ▼	-0.23	4,300	4,300	4,200	5,770	24,753,300
01/11/2022	4,300	0.05 ▲	1.16	4,250	4,440	4,200	7,450	32,035,000
31/10/2022	4,250	-0.28 ▼	-6.59	4,530	4,520	4,220	24,340	103,445,000
28/10/2022	4,530	-0.06 ▼	-1.32	4,590	4,800	4,530	10,770	48,788,100
27/10/2022	4,590	0.09 ▲	1.96	4,500	4,710	4,550	7,920	36,352,800
26/10/2022	4,550	0.15 ▲	3.30	4,400	4,730	4,470	3,970	18,063,500
25/10/2022	4,500	0.10 ▲	2.22	4,400	4,500	4,100	15,280	68,760,000
24/10/2022	4,400	-0.20 ▼	-4.55	4,600	4,730	4,280	19,040	83,776,000
21/10/2022	4,600	-0.33 ▼	-7.17	4,930	5,000	4,590	27,650	127,190,000
20/10/2022	4,930	-0.15 ▼	-3.04	5,080	5,190	4,910	6,420	31,650,600
19/10/2022	5,080	0.04 ▲	0.79	5,040	0	0	6,670	33,883,600
18/10/2022	5,040	0.04 ▲	0.79	5,000	5,290	5,000	15,890	80,085,600
17/10/2022	5,000	-0.01 ▼	-0.20	5,010	5,030	4,860	10,120	50,600,000
14/10/2022	5,010	0.11 ▲	2.20	4,900	5,100	5,000	19,500	97,695,000
13/10/2022	4,900	-0.10 ▼	-2.04	5,000	5,240	4,900	13,380	65,562,000
12/10/2022	5,000	0.06 ▲	1.20	4,940	5,220	4,660	47,270	236,350,000
11/10/2022	4,940	-0.37 ▼	-7.49	5,310	5,470	4,940	24,560	121,326,400
07/10/2022	5,430	-0.40 ▼	-7.37	5,830	5,680	5,430	26,160	142,048,800
06/10/2022	5,830	-0.26 ▼	-4.46	6,090	6,250	5,670	14,420	84,068,600
05/10/2022	6,090	0.34 ▲	5.58	5,750	6,090	5,820	19,350	117,841,500
04/10/2022	5,750	-0.32 ▼	-5.57	6,070	6,110	5,750	16,620	95,565,000
03/10/2022	6,070	-0.45 ▼	-7.41	6,520	6,590	6,070	26,350	159,944,500
02/10/2022	6,520	-0.18 ▼	-2.76	6,700	6,700	6,290	25,260	164,695,200
30/09/2022	6,520	-0.18 ▼	-2.76	6,700	6,700	6,290	25,260	164,695,200
29/09/2022	6,700	0.00 ■■	0.00	6,700	6,930	6,700	32,720	219,224,000
28/09/2022	6,700	-0.20 ▼	-2.99	6,900	7,100	6,600	31,130	208,571,000
27/09/2022	6,900	-0.30 ▼	-4.35	7,200	7,400	6,870	29,480	203,412,000
26/09/2022	7,200	-0.52 ▼	-7.22	7,720	7,710	7,200	26,130	188,136,000
23/09/2022	7,720	0.50 ▲	6.48	7,220	7,720	7,230	55,890	431,470,800
22/09/2022	7,220	0.00 ■■	0.00	7,220	7,220	6,750	29,900	215,878,000
21/09/2022	7,220	-0.54 ▼	-7.48	7,760	7,800	7,220	66,790	482,223,800
20/09/2022	7,760	-0.09 ▼	-1.16	7,850	8,190	7,330	37,150	288,284,000
19/09/2022	7,850	-0.45 ▼	-5.73	8,300	8,300	7,750	31,450	246,882,500
16/09/2022	8,300	0.10 ▲	1.20	8,200	8,700	8,180	72,530	601,999,000
15/09/2022	8,200	0.01 ▲	0.12	8,190	8,300	8,150	32,790	268,878,000
14/09/2022	8,190	0.00 ■■	0.00	8,190	8,200	8,010	42,920	351,514,800
13/09/2022	8,190	0.09 ▲	1.10	8,100	8,320	8,100	17,590	144,062,100
12/09/2022	8,100	-0.30 ▼	-3.70	8,400	8,450	8,100	33,620	272,322,000
09/09/2022	8,160	-0.24 ▼	-2.94	8,400	8,700	7,900	36,760	299,961,600
08/09/2022	8,400	0.12 ▲	1.43	8,280	8,660	8,250	72,850	611,940,000
07/09/2022	8,280	0.50 ▲	6.04	7,780	8,320	7,700	99,630	824,936,400
06/09/2022	7,780	-0.42 ▼	-5.40	8,200	8,200	7,750	63,030	490,373,400
05/09/2022	8,200	-0.04 ▼	-0.49	8,240	8,530	8,190	69,190	567,358,000
02/09/2022	8,240	0.53 ▲	6.43	7,710	8,240	7,800	275,960	2,273,910,400
01/09/2022	8,240	0.53 ▲	6.43	7,710	8,240	7,800	275,960	2,273,910,400
31/08/2022	8,240	0.53 ▲	6.43	7,710	8,240	7,800	275,960	2,273,910,400
30/08/2022	7,710	0.50 ▲	6.49	7,210	7,710	7,710	12,710	97,994,100
29/08/2022	7,210	0.47 ▲	6.52	6,740	7,210	7,210	21,220	152,996,200
28/08/2022	6,740	0.44 ▲	6.53	6,300	6,740	6,740	29,430	198,358,200
26/08/2022	6,740	0.44 ▲	6.53	6,300	6,740	6,740	29,430	198,358,200
25/08/2022	6,300	0.08 ▲	1.27	6,220	6,470	6,120	30,030	189,189,000
24/08/2022	6,220	-0.09 ▼	-1.45	6,310	6,390	6,170	13,280	82,601,600
23/08/2022	6,310	0.09 ▲	1.43	6,220	6,460	6,110	16,900	106,639,000
22/08/2022	6,220	0.22 ▲	3.54	6,000	6,230	6,100	20,560	127,883,200
21/08/2022	6,000	0.04 ▲	0.67	5,960	6,100	5,750	28,360	170,160,000
19/08/2022	6,000	0.04 ▲	0.67	5,960	6,100	5,750	28,360	170,160,000
18/08/2022	5,960	-0.34 ▼	-5.70	6,300	6,300	5,960	33,430	199,242,800
17/08/2022	6,300	-0.20 ▼	-3.17	6,500	6,600	6,250	45,890	289,107,000
16/08/2022	6,500	0.00 ■■	0.00	6,500	6,650	6,360	38,140	247,910,000
15/08/2022	6,500	0.14 ▲	2.15	6,360	6,650	6,220	57,610	374,465,000
12/08/2022	6,360	-0.12 ▼	-1.89	6,480	6,460	6,120	32,380	205,936,800
11/08/2022	6,480	-0.10 ▼	-1.54	6,580	6,920	6,480	63,780	413,294,400
10/08/2022	6,580	0.15 ▲	2.28	6,430	6,880	6,520	119,610	787,033,800
09/08/2022	6,430	0.42 ▲	6.53	6,010	6,430	6,020	133,130	856,025,900
08/08/2022	6,010	0.39 ▲	6.49	5,620	6,010	6,010	27,800	167,078,000
07/08/2022	5,620	0.36 ▲	6.41	5,260	5,620	5,620	13,530	76,038,600
05/08/2022	5,620	0.36 ▲	6.41	5,260	5,620	5,620	13,530	76,038,600
04/08/2022	5,260	0.34 ▲	6.46	4,920	5,260	5,260	17,240	90,682,400
03/08/2022	4,920	0.32 ▲	6.50	4,600	4,920	4,920	63,200	310,944,000
02/08/2022	4,600	0.11 ▲	2.39	4,490	4,600	4,440	17,350	79,810,000
01/08/2022	4,490	-0.01 ▼	-0.22	4,500	4,500	4,430	8,030	36,054,700
31/07/2022	4,500	0.04 ▲	0.89	4,460	4,580	4,450	7,940	35,730,000
29/07/2022	4,500	0.04 ▲	0.89	4,460	4,580	4,450	7,940	35,730,000
28/07/2022	4,460	0.03 ▲	0.67	4,430	4,620	4,410	10,650	47,499,000
27/07/2022	4,430	0.00 ■■	0.00	4,430	4,490	4,350	7,140	31,630,200
26/07/2022	4,430	0.00 ■■	0.00	4,430	4,500	4,350	6,660	29,503,800
25/07/2022	4,430	-0.12 ▼	-2.71	4,550	4,550	4,410	10,860	48,109,800
24/07/2022	4,550	-0.02 ▼	-0.44	4,570	4,600	4,400	16,990	77,304,500
22/07/2022	4,550	-0.02 ▼	-0.44	4,570	4,600	4,400	16,990	77,304,500
21/07/2022	4,570	-0.03 ▼	-0.66	4,600	4,600	4,490	9,990	45,654,300
20/07/2022	4,600	-0.05 ▼	-1.09	4,650	4,750	4,580	13,900	63,940,000
19/07/2022	4,650	0.00 ■■	0.00	4,650	4,650	4,430	5,110	23,761,500
18/07/2022	4,650	-0.03 ▼	-0.65	4,680	4,700	4,550	8,910	41,431,500
16/07/2022	4,510	-0.17 ▼	-3.77	4,680	4,690	4,450	27,690	124,881,900
15/07/2022	4,510	-0.17 ▼	-3.77	4,680	4,690	4,450	27,690	124,881,900
14/07/2022	4,680	-0.02 ▼	-0.43	4,700	4,690	4,500	10,380	48,578,400
13/07/2022	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	11,940	56,118,000
12/07/2022	4,800	0.10 ▲	2.08	4,700	4,950	4,710	13,020	62,496,000
11/07/2022	4,700	0.10 ▲	2.13	4,600	4,860	4,580	19,340	90,898,000
10/07/2022	4,600	0.16 ▲	3.48	4,440	4,600	4,310	14,460	66,516,000
08/07/2022	4,600	0.16 ▲	3.48	4,440	4,600	4,310	14,460	66,516,000
07/07/2022	4,440	0.14 ▲	3.15	4,300	4,450	4,210	18,090	80,319,600
06/07/2022	4,300	0.00 ■■	0.00	4,300	4,350	4,010	11,600	49,880,000
05/07/2022	4,300	0.00 ■■	0.00	4,300	4,600	4,000	22,340	96,062,000
04/07/2022	4,300	-0.05 ▼	-1.16	4,350	4,450	4,150	7,750	33,325,000
03/07/2022	4,350	0.14 ▲	3.22	4,210	4,350	3,950	17,810	77,473,500
01/07/2022	4,350	0.14 ▲	3.22	4,210	4,350	3,950	17,810	77,473,500
30/06/2022	4,210	-0.31 ▼	-7.36	4,520	4,800	4,210	17,000	71,570,000
29/06/2022	4,520	-0.02 ▼	-0.44	4,540	4,700	4,510	11,120	50,262,400
28/06/2022	4,540	0.29 ▲	6.39	4,250	4,540	4,250	45,500	206,570,000
27/06/2022	4,250	0.06 ▲	1.41	4,190	4,260	4,050	18,390	78,157,500
24/06/2022	4,190	0.08 ▲	1.91	4,110	4,200	4,030	18,790	78,730,100
23/06/2022	4,110	0.09 ▲	2.19	4,020	4,200	4,000	15,070	61,937,700
22/06/2022	4,020	0.16 ▲	3.98	3,860	4,080	3,900	7,690	30,913,800
21/06/2022	3,860	-0.20 ▼	-5.18	4,060	4,000	3,780	38,160	147,297,600
20/06/2022	4,060	-0.29 ▼	-7.14	4,350	4,340	4,050	24,250	98,455,000
17/06/2022	4,350	0.00 ■■	0.00	4,350	4,350	4,050	33,770	146,899,500
16/06/2022	4,350	-0.01 ▼	-0.23	4,360	4,640	4,300	7,950	34,582,500
15/06/2022	4,360	-0.32 ▼	-7.34	4,680	4,680	4,360	37,240	162,366,400
14/06/2022	4,680	-0.35 ▼	-7.48	5,030	4,800	4,680	30,520	142,833,600
13/06/2022	5,030	-0.37 ▼	-7.36	5,400	5,390	5,030	11,760	59,152,800
12/06/2022	5,400	0.00 ■■	0.00	5,400	5,460	5,350	9,740	52,596,000
10/06/2022	5,400	0.00 ■■	0.00	5,400	5,460	5,350	9,740	52,596,000
09/06/2022	5,400	0.10 ▲	1.85	5,300	5,420	5,250	7,590	40,986,000
08/06/2022	5,300	0.15 ▲	2.83	5,150	5,490	5,150	13,450	71,285,000
07/06/2022	5,150	-0.27 ▼	-5.24	5,420	5,370	5,050	22,890	117,883,500
06/06/2022	5,420	-0.40 ▼	-7.38	5,820	5,900	5,420	41,640	225,688,800
05/06/2022	5,820	-0.08 ▼	-1.37	5,900	6,000	5,800	10,190	59,305,800
03/06/2022	5,820	-0.08 ▼	-1.37	5,900	6,000	5,800	10,190	59,305,800
02/06/2022	5,900	-0.18 ▼	-3.05	6,080	6,100	5,900	20,280	119,652,000
01/06/2022	6,080	-0.12 ▼	-1.97	6,200	6,200	5,900	8,100	49,248,000
31/05/2022	6,200	0.00 ■■	0.00	6,200	6,290	6,100	12,300	76,260,000
30/05/2022	6,200	0.21 ▲	3.39	5,990	6,210	6,000	17,600	109,120,000
29/05/2022	5,990	0.21 ▲	3.51	5,780	6,060	5,600	20,400	122,196,000
27/05/2022	5,990	0.21 ▲	3.51	5,780	6,060	5,600	20,400	122,196,000
26/05/2022	5,780	-0.06 ▼	-1.04	5,840	5,850	5,600	29,700	171,666,000
25/05/2022	5,840	0.11 ▲	1.88	5,730	5,930	5,600	13,660	79,774,400
24/05/2022	5,730	0.03 ▲	0.52	5,700	5,950	5,670	17,130	98,154,900
23/05/2022	5,700	-0.30 ▼	-5.26	6,000	6,050	5,700	17,200	98,040,000
22/05/2022	6,000	0.00 ■■	0.00	6,000	6,140	5,800	19,420	116,520,000
20/05/2022	6,000	0.00 ■■	0.00	6,000	6,140	5,800	19,420	116,520,000
19/05/2022	6,000	-0.11 ▼	-1.83	6,110	6,110	5,850	8,960	53,760,000
18/05/2022	6,110	-0.07 ▼	-1.15	6,180	6,380	6,100	10,610	64,827,100
17/05/2022	6,180	0.18 ▲	2.91	6,000	6,190	5,580	21,670	133,920,600
16/05/2022	6,000	0.10 ▲	1.67	5,900	6,310	6,000	23,740	142,440,000
13/05/2022	5,900	-0.44 ▼	-7.46	6,340	6,540	5,900	26,010	153,459,000
12/05/2022	6,340	-0.46 ▼	-7.26	6,800	7,000	6,330	14,520	92,056,800
11/05/2022	6,800	0.00 ■■	0.00	6,800	7,000	6,660	18,310	124,508,000
10/05/2022	6,800	-0.12 ▼	-1.76	6,920	7,170	6,440	38,060	258,808,000
09/05/2022	6,920	-0.52 ▼	-7.51	7,440	7,400	6,920	11,350	78,542,000
29/04/2022	8,460	0.55 ▲	6.50	7,910	8,460	8,100	32,430	274,357,800
28/04/2022	7,910	0.51 ▲	6.45	7,400	7,910	7,260	42,180	333,643,800
27/04/2022	7,400	0.13 ▲	1.76	7,270	7,530	7,000	54,440	402,856,000
26/04/2022	7,270	0.13 ▲	1.79	7,140	7,300	6,850	18,490	134,422,300
25/04/2022	7,140	0.08 ▲	1.12	7,060	7,550	6,900	46,240	330,153,600
23/04/2022	7,060	0.46 ▲	6.52	6,600	7,060	6,140	253,810	1,791,898,600
22/04/2022	7,060	0.46 ▲	6.52	6,600	7,060	6,140	253,810	1,791,898,600
21/04/2022	6,600	-0.49 ▼	-7.42	7,090	6,600	6,600	44,100	291,060,000
20/04/2022	7,090	-0.53 ▼	-7.48	7,620	7,200	7,090	42,450	300,970,500
19/04/2022	7,620	-0.57 ▼	-7.48	8,190	7,960	7,620	75,820	577,748,400
18/04/2022	8,190	-0.61 ▼	-7.45	8,800	8,800	8,190	81,650	668,713,500
16/04/2022	8,800	-0.16 ▼	-1.82	8,960	9,320	8,410	175,150	1,541,320,000
15/04/2022	8,800	-0.16 ▼	-1.82	8,960	9,320	8,410	175,150	1,541,320,000
14/04/2022	8,960	-0.67 ▼	-7.48	9,630	8,960	8,960	79,600	713,216,000
13/04/2022	9,630	-0.72 ▼	-7.48	10,350	9,630	9,630	24,360	234,586,800
12/04/2022	10,350	-0.75 ▼	-7.25	11,100	10,350	10,350	40,440	418,554,000
08/04/2022	11,100	-0.80 ▼	-7.21	11,900	12,000	11,100	125,250	1,390,275,000
07/04/2022	11,900	-0.60 ▼	-5.04	12,500	12,400	11,700	68,670	817,173,000
06/04/2022	12,500	-0.10 ▼	-0.80	12,600	12,650	12,250	56,930	711,625,000
05/04/2022	12,600	-0.40 ▼	-3.17	13,000	13,000	12,450	95,260	1,200,276,000
04/04/2022	13,000	-0.20 ▼	-1.54	13,200	13,550	13,000	78,630	1,022,190,000
01/04/2022	13,200	0.15 ▲	1.14	13,050	13,300	12,700	43,960	580,272,000
31/03/2022	13,050	-0.30 ▼	-2.30	13,350	13,500	12,950	61,760	805,968,000
30/03/2022	13,350	-0.65 ▼	-4.87	14,000	14,000	13,050	122,100	1,630,035,000
29/03/2022	14,000	0.05 ▲	0.36	13,950	14,400	14,000	48,330	676,620,000
28/03/2022	13,950	-0.60 ▼	-4.30	14,550	14,550	13,700	104,170	1,453,171,500
25/03/2022	14,550	0.45 ▲	3.09	14,100	14,700	14,050	153,660	2,235,753,000
24/03/2022	14,100	-0.15 ▼	-1.06	14,250	14,400	14,000	108,820	1,534,362,000
23/03/2022	14,250	-0.30 ▼	-2.11	14,550	14,600	14,250	74,690	1,064,332,500
22/03/2022	14,550	0.20 ▲	1.37	14,350	14,750	14,450	136,810	1,990,585,500
21/03/2022	14,350	0.15 ▲	1.05	14,200	14,350	14,000	70,900	1,017,415,000
18/03/2022	14,200	-0.15 ▼	-1.06	14,350	14,400	14,050	48,740	692,108,000
17/03/2022	14,350	0.00 ■■	0.00	14,350	14,450	14,150	57,990	832,156,500
16/03/2022	14,350	0.50 ▲	3.48	13,850	14,350	13,700	33,150	475,702,500
15/03/2022	13,850	0.20 ▲	1.44	13,650	13,850	13,300	62,560	866,456,000
14/03/2022	13,650	-0.85 ▼	-6.23	14,500	14,300	13,500	84,380	1,151,787,000
11/03/2022	14,500	-0.25 ▼	-1.72	14,750	14,700	14,150	74,660	1,082,570,000
10/03/2022	14,750	0.45 ▲	3.05	14,300	14,750	14,150	61,070	900,782,500
09/03/2022	14,300	0.00 ■■	0.00	14,300	14,600	13,750	88,940	1,271,842,000
08/03/2022	14,300	-0.80 ▼	-5.59	15,100	15,000	14,250	90,770	1,298,011,000
07/03/2022	15,100	0.05 ▲	0.33	15,050	15,400	14,300	94,810	1,431,631,000
06/03/2022	15,050	0.00 ■■	0.00	15,050	15,800	15,050	143,310	2,156,815,500
04/03/2022	15,050	0.00 ■■	0.00	15,050	15,800	15,050	143,310	2,156,815,500
03/03/2022	15,050	0.95 ▲	6.31	14,100	15,050	14,250	153,180	2,305,359,000
02/03/2022	14,100	0.25 ▲	1.77	13,850	14,450	13,900	125,680	1,772,088,000
01/03/2022	13,850	0.30 ▲	2.17	13,550	13,950	13,600	84,560	1,171,156,000
28/02/2022	13,550	-0.15 ▼	-1.11	13,700	13,700	13,100	47,450	642,947,500
27/02/2022	13,700	0.00 ■■	0.00	13,700	14,200	13,650	96,830	1,326,571,000
25/02/2022	13,700	0.00 ■■	0.00	13,700	14,200	13,650	96,830	1,326,571,000
24/02/2022	13,700	-0.55 ▼	-4.01	14,250	14,300	13,300	96,350	1,319,995,000
23/02/2022	14,250	0.15 ▲	1.05	14,100	14,400	14,100	56,800	809,400,000
22/02/2022	14,100	-0.40 ▼	-2.84	14,500	14,400	14,000	61,320	864,612,000
21/02/2022	14,500	0.05 ▲	0.34	14,450	14,750	14,100	133,750	1,939,375,000
20/02/2022	14,450	0.65 ▲	4.50	13,800	14,450	13,400	173,300	2,504,185,000
18/02/2022	14,450	0.65 ▲	4.50	13,800	14,450	13,400	173,300	2,504,185,000
17/02/2022	13,800	0.50 ▲	3.62	13,300	13,950	13,100	60,930	840,834,000
16/02/2022	13,300	0.60 ▲	4.51	12,700	13,300	12,800	73,480	977,284,000
15/02/2022	12,700	-0.10 ▼	-0.79	12,800	13,100	12,600	39,910	506,857,000
14/02/2022	12,800	-0.55 ▼	-4.30	13,350	13,100	12,800	36,270	464,256,000
11/02/2022	13,350	-0.15 ▼	-1.12	13,500	13,550	12,900	26,750	357,112,500
10/02/2022	13,500	0.35 ▲	2.59	13,150	13,950	13,000	32,390	437,265,000
09/02/2022	13,150	-0.05 ▼	-0.38	13,200	13,300	12,750	36,450	479,317,500
08/02/2022	13,200	-0.30 ▼	-2.27	13,500	13,550	12,950	21,690	286,308,000
07/02/2022	13,500	0.20 ▲	1.48	13,300	13,600	13,300	32,550	439,425,000
01/02/2022	13,300	0.30 ▲	2.26	13,000	13,300	12,550	24,930	331,569,000
31/01/2022	13,300	0.30 ▲	2.26	13,000	13,300	12,550	24,930	331,569,000
28/01/2022	13,300	0.30 ▲	2.26	13,000	13,300	12,550	24,930	331,569,000
27/01/2022	13,000	-0.80 ▼	-6.15	13,800	13,750	13,000	32,240	419,120,000
26/01/2022	13,800	0.55 ▲	3.99	13,250	14,150	13,200	45,300	625,140,000
25/01/2022	13,250	0.45 ▲	3.40	12,800	13,250	12,450	32,550	431,287,500
24/01/2022	12,800	-0.65 ▼	-5.08	13,450	14,250	12,550	139,030	1,779,584,000
21/01/2022	13,450	0.85 ▲	6.32	12,600	13,450	13,450	42,550	572,297,500
20/01/2022	12,600	0.80 ▲	6.35	11,800	12,600	11,450	54,730	689,598,000
19/01/2022	11,300	-0.80 ▼	-7.08	12,100	12,000	11,300	106,670	1,205,371,000
18/01/2022	12,100	-0.90 ▼	-7.44	13,000	12,450	12,100	63,250	765,325,000
17/01/2022	13,100	-0.85 ▼	-6.49	13,950	14,050	13,050	46,740	612,294,000
15/01/2022	13,950	0.05 ▲	0.36	13,900	14,650	12,950	114,450	1,596,577,500
14/01/2022	13,950	0.05 ▲	0.36	13,900	14,650	12,950	114,450	1,596,577,500
13/01/2022	13,900	-1.00 ▼	-7.19	14,900	14,900	13,900	137,070	1,905,273,000
12/01/2022	14,900	-0.30 ▼	-2.01	15,200	15,000	14,150	193,930	2,889,557,000
11/01/2022	15,200	-0.70 ▼	-4.61	15,900	15,850	15,200	119,230	1,812,296,000
10/01/2022	15,900	-0.90 ▼	-5.66	16,800	17,000	15,900	182,330	2,899,047,000
09/01/2022	16,800	-0.35 ▼	-2.08	17,150	17,200	16,650	142,070	2,386,776,000
07/01/2022	16,800	-0.35 ▼	-2.08	17,150	17,200	16,650	142,070	2,386,776,000
06/01/2022	17,150	0.15 ▲	0.87	17,000	17,450	16,800	162,670	2,789,790,500
05/01/2022	17,000	0.50 ▲	2.94	16,500	17,400	16,300	103,390	1,757,630,000
04/01/2022	16,500	0.00 ■■	0.00	16,800	17,000	16,000	97,050	1,601,325,000
03/01/2022	11,750	-0.85 ▼	-7.23	12,600	13,450	11,750	1,015,320	11,930,010,000
31/12/2021	16,800	0.05 ▲	0.30	16,750	17,000	16,150	91,910	1,544,088,000
30/12/2021	16,750	-0.40 ▼	-2.39	17,150	17,600	16,600	182,560	3,057,880,000
29/12/2021	17,150	-0.55 ▼	-3.21	17,700	17,700	17,150	74,240	1,273,216,000
23/12/2021	18,900	1.00 ▲	5.29	17,900	19,000	17,600	219,920	4,156,488,000
22/12/2021	18,900	1.00 ▲	5.29	17,900	19,000	17,600	219,920	4,156,488,000
21/12/2021	17,900	0.90 ▲	5.03	17,000	18,000	16,750	151,450	2,710,955,000
20/12/2021	17,000	0.50 ▲	2.94	16,500	17,150	15,700	201,000	3,417,000,000
19/12/2021	16,500	0.80 ▲	4.85	15,700	16,750	15,900	513,870	8,478,855,000
17/12/2021	16,500	0.80 ▲	4.85	15,700	16,750	15,900	513,870	8,478,855,000
16/12/2021	15,700	1.00 ▲	6.37	14,700	15,700	15,700	46,810	734,917,000
15/12/2021	14,700	-0.15 ▼	-1.02	14,850	15,000	14,100	213,590	3,139,773,000
14/12/2021	14,850	-1.10 ▼	-7.41	15,950	15,900	14,850	530,490	7,877,776,500
13/12/2021	15,950	0.90 ▲	5.64	15,050	16,100	15,050	291,610	4,651,179,500
11/12/2021	15,050	0.95 ▲	6.31	14,100	15,050	14,100	222,040	3,341,702,000
10/12/2021	15,050	0.95 ▲	6.31	14,100	15,050	14,100	222,040	3,341,702,000
09/12/2021	14,100	0.50 ▲	3.55	13,600	14,200	13,100	141,090	1,989,369,000
08/12/2021	13,600	0.50 ▲	3.68	13,100	13,800	13,100	302,520	4,114,272,000
07/12/2021	13,100	0.55 ▲	4.20	12,550	13,350	11,900	258,560	3,387,136,000
06/12/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,950	547,130	6,866,481,500
03/12/2021	11,750	-0.85 ▼	-7.23	12,600	13,450	11,750	1,015,320	11,930,010,000
02/12/2021	12,600	-0.90 ▼	-7.14	13,500	14,400	12,600	649,540	8,184,204,000
01/12/2021	13,500	0.40 ▲	2.96	13,100	14,000	13,200	180,920	2,442,420,000
30/11/2021	13,100	0.55 ▲	4.20	12,550	13,200	11,900	133,580	1,749,898,000
29/11/2021	12,550	0.80 ▲	6.37	11,750	12,550	10,950	163,930	2,057,321,500
27/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,750	44,420	521,935,000
26/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,750	44,420	521,935,000
25/11/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,300	49,470	544,170,000
24/11/2021	10,300	0.05 ▲	0.49	10,250	10,900	10,000	64,750	666,925,000
23/11/2021	10,250	-0.05 ▼	-0.49	10,250	10,500	9,540	73,400	752,350,000
22/11/2021	10,250	-0.75 ▼	-7.32	11,000	11,200	10,250	50,720	519,880,000
19/11/2021	11,000	0.20 ▲	1.82	10,800	11,550	10,800	200,110	2,201,210,000
18/11/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,000	170,530	1,841,724,000
17/11/2021	10,100	0.66 ▲	6.53	9,440	10,100	9,700	45,450	459,045,000
16/11/2021	9,440	0.61 ▲	6.46	8,830	9,440	9,380	79,830	753,595,200
15/11/2021	8,830	-0.66 ▼	-7.47	9,490	10,150	8,830	77,260	682,205,800
13/11/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,000	89,270	847,172,300
12/11/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,000	89,270	847,172,300
11/11/2021	8,870	0.07 ▲	0.79	8,800	8,900	8,310	38,600	342,382,000
10/11/2021	8,800	-0.05 ▼	-0.57	8,800	9,000	8,700	31,080	273,504,000
09/11/2021	8,800	0.24 ▲	2.73	8,560	9,150	8,780	35,050	308,440,000
08/11/2021	8,560	0.56 ▲	6.54	8,000	8,560	7,990	34,970	299,343,200
07/11/2021	8,000	-0.01 ▼	-0.13	8,000	8,100	7,900	27,140	217,120,000
05/11/2021	8,000	-0.01 ▼	-0.13	8,000	8,100	7,900	27,140	217,120,000
04/11/2021	8,490	-0.61 ▼	-7.18	9,100	9,390	8,480	43,710	371,097,900
03/11/2021	8,490	-0.61 ▼	-7.18	9,100	9,390	8,480	43,710	371,097,900
02/11/2021	9,100	-0.01 ▼	-0.11	9,110	9,500	9,060	27,120	246,792,000
01/11/2021	9,110	0.31 ▲	3.40	8,800	9,200	8,850	37,310	339,894,100
31/10/2021	8,800	-0.23 ▼	-2.61	9,030	9,660	8,800	76,990	677,512,000
29/10/2021	8,800	-0.23 ▼	-2.61	9,030	9,660	8,800	76,990	677,512,000
28/10/2021	9,030	0.01 ▲	0.11	9,020	9,280	9,000	35,340	319,120,200
27/10/2021	9,020	0.59 ▲	6.54	8,430	9,020	8,310	73,910	666,668,200
26/10/2021	8,430	-0.06 ▼	-0.71	8,490	8,580	8,360	15,920	134,205,600
25/10/2021	8,490	-0.06 ▼	-0.71	8,490	8,800	8,400	15,570	132,189,300
22/10/2021	8,490	0.55 ▲	6.48	7,940	8,490	7,800	55,120	467,968,800
21/10/2021	7,940	-0.21 ▼	-2.64	8,150	8,100	7,900	19,000	150,860,000
20/10/2021	8,150	-0.03 ▼	-0.37	8,180	8,500	8,000	22,410	182,641,500
19/10/2021	8,180	0.20 ▲	2.44	7,980	8,490	7,600	36,810	301,105,800
18/10/2021	7,980	-0.13 ▼	-1.63	8,110	8,130	7,550	46,470	370,830,600
16/10/2021	8,110	0.53 ▲	6.54	7,580	8,110	8,110	24,340	197,397,400
15/10/2021	8,110	0.53 ▲	6.54	7,580	8,110	8,110	24,340	197,397,400
14/10/2021	7,580	0.49 ▲	6.46	7,090	7,580	7,270	22,640	171,611,200
13/10/2021	7,090	-0.01 ▼	-0.14	7,100	7,140	7,070	7,770	55,089,300
12/10/2021	7,100	-0.06 ▼	-0.85	7,160	7,150	7,050	5,660	40,186,000
11/10/2021	7,160	-0.12 ▼	-1.68	7,280	7,370	7,150	9,560	68,449,600
08/10/2021	7,280	0.08 ▲	1.10	7,200	7,380	7,200	13,270	96,605,600
07/10/2021	7,200	0.10 ▲	1.39	7,100	7,300	7,120	10,200	73,440,000
06/10/2021	7,100	0.12 ▲	1.69	6,980	7,100	6,980	8,480	60,208,000
05/10/2021	6,980	-0.06 ▼	-0.86	7,040	7,100	6,960	7,020	48,999,600
04/10/2021	7,040	-0.04 ▼	-0.57	7,080	7,200	7,030	11,650	82,016,000
01/10/2021	7,080	-0.01 ▼	-0.14	7,090	7,350	7,000	12,340	87,367,200
30/09/2021	7,090	0.16 ▲	2.26	6,930	7,090	6,860	14,250	101,032,500
29/09/2021	6,930	-0.07 ▼	-1.01	7,000	7,000	6,810	10,160	70,408,800
28/09/2021	7,000	0.01 ▲	0.14	7,000	7,100	6,510	13,380	93,660,000
27/09/2021	7,000	-0.49 ▼	-7.00	7,490	7,450	7,000	36,550	255,850,000
24/09/2021	7,490	-0.01 ▼	-0.13	7,500	7,560	7,300	14,470	108,380,300
23/09/2021	7,500	-0.02 ▼	-0.27	7,500	7,900	7,410	23,460	175,950,000
22/09/2021	7,500	0.20 ▲	2.67	7,300	7,810	7,350	52,740	395,550,000
21/09/2021	7,300	0.06 ▲	0.82	7,240	7,700	7,230	51,920	379,016,000
20/09/2021	7,240	-0.48 ▼	-6.63	7,720	8,260	7,240	32,950	238,558,000
18/09/2021	7,720	-0.58 ▼	-7.51	8,300	8,100	7,720	32,650	252,058,000
17/09/2021	7,720	-0.58 ▼	-7.51	8,300	8,100	7,720	32,650	252,058,000
16/09/2021	8,300	-0.62 ▼	-7.47	8,920	9,540	8,300	82,900	688,070,000
15/09/2021	8,920	0.58 ▲	6.50	8,340	8,920	8,920	17,840	159,132,800
14/09/2021	8,340	0.54 ▲	6.47	7,800	8,340	8,340	12,520	104,416,800
13/09/2021	7,800	0.51 ▲	6.54	7,290	7,800	7,700	11,980	93,444,000
11/09/2021	7,290	-0.02 ▼	-0.27	7,310	7,310	7,160	7,590	55,331,100
10/09/2021	7,290	-0.02 ▼	-0.27	7,310	7,310	7,160	7,590	55,331,100
09/09/2021	7,310	-0.09 ▼	-1.23	7,400	7,570	7,300	4,430	32,383,300
08/09/2021	7,400	-0.24 ▼	-3.24	7,640	7,640	7,350	2,070	15,318,000
07/09/2021	7,640	-0.24 ▼	-3.14	7,640	7,800	7,400	7,930	60,585,200
06/09/2021	7,640	0.19 ▲	2.49	7,450	7,680	7,090	9,200	70,288,000
05/09/2021	9,600	0.73 ▲	7.60	8,870	9,490	9,200	60,200	577,920,000
03/09/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,200	35,000	332,150,000
01/09/2021	7,450	-0.10 ▼	-1.34	7,450	7,450	7,330	4,020	29,949,000
31/08/2021	7,450	0.10 ▲	1.34	7,350	7,510	7,350	9,460	70,477,000
30/08/2021	7,350	0.30 ▲	4.08	7,050	7,410	7,100	5,510	40,498,500
27/08/2021	7,050	-0.23 ▼	-3.26	7,280	7,300	7,000	6,050	42,652,500
26/08/2021	7,280	0.15 ▲	2.06	7,130	7,400	7,000	3,060	22,276,800
25/08/2021	7,130	-0.08 ▼	-1.12	7,210	7,300	7,130	3,850	27,450,500
24/08/2021	7,210	-0.40 ▼	-5.55	7,610	7,600	7,210	5,500	39,655,000
23/08/2021	7,610	-0.08 ▼	-1.05	7,690	7,810	7,200	11,090	84,394,900
20/08/2021	7,690	-0.11 ▼	-1.43	7,800	7,800	7,400	11,400	87,666,000
19/08/2021	7,800	-0.20 ▼	-2.56	8,000	8,000	7,500	9,070	70,746,000
18/08/2021	8,000	0.26 ▲	3.25	7,740	8,150	7,800	13,780	110,240,000
17/08/2021	7,740	0.50 ▲	6.46	7,240	7,740	7,240	4,810	37,229,400
16/08/2021	7,240	-0.39 ▼	-5.39	7,630	7,300	7,130	18,440	133,505,600
13/08/2021	7,630	-0.57 ▼	-7.47	8,200	8,200	7,630	29,350	223,940,500
12/08/2021	8,200	-0.55 ▼	-6.71	8,750	8,880	8,150	10,510	86,182,000
11/08/2021	8,750	-0.14 ▼	-1.60	8,890	9,430	8,700	19,680	172,200,000
10/08/2021	8,890	0.58 ▲	6.52	8,310	8,890	7,730	44,380	394,538,200
09/08/2021	8,310	-0.62 ▼	-7.46	8,930	8,310	8,310	7,700	63,987,000
06/08/2021	8,930	-0.67 ▼	-7.50	9,600	9,340	8,930	20,730	185,118,900
05/08/2021	9,600	-0.55 ▼	-5.73	10,150	10,800	9,440	60,200	577,920,000
04/08/2021	10,150	0.66 ▲	6.50	9,490	10,150	9,900	66,570	675,685,500
03/08/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,200	35,000	332,150,000
02/08/2021	8,870	0.57 ▲	6.43	8,300	8,870	8,310	24,650	218,645,500
30/07/2021	8,300	0.48 ▲	5.78	7,820	8,300	7,500	10,680	88,644,000
29/07/2021	7,820	0.49 ▲	6.27	7,330	7,820	7,330	19,910	155,696,200
28/07/2021	7,330	0.47 ▲	6.41	6,860	7,330	6,390	20,880	153,050,400
27/07/2021	6,860	0.44 ▲	6.41	6,420	6,860	5,980	13,550	92,953,000
26/07/2021	6,420	0.42 ▲	6.54	6,000	6,420	5,580	11,310	72,610,200
23/07/2021	6,000	0.30 ▲	5.00	5,700	6,000	5,360	6,270	37,620,000
21/07/2021	5,330	0.34 ▲	6.38	4,990	5,700	5,110	2,530	13,484,900
20/07/2021	4,990	0.30 ▲	6.01	4,690	4,990	4,400	1,720	8,582,800
19/07/2021	4,690	0.30 ▲	6.40	4,390	4,690	4,090	2,820	13,225,800
16/07/2021	4,390	0.05 ▲	1.14	4,340	4,390	4,340	440	1,931,600
15/07/2021	4,340	0.01 ▲	0.23	4,330	4,340	4,100	190	824,600
14/07/2021	4,330	-0.32 ▼	-7.39	4,650	4,650	4,330	1,180	5,109,400
13/07/2021	4,650	-0.15 ▼	-3.23	4,650	4,650	4,500	510	2,371,500
12/07/2021	4,650	-0.35 ▼	-7.53	5,000	4,980	4,650	1,940	9,021,000
09/07/2021	5,000	-0.14 ▼	-2.80	5,140	5,000	4,800	590	2,950,000
08/07/2021	5,140	0.14 ▲	2.72	5,000	5,140	4,850	490	2,518,600
07/07/2021	5,000	-0.02 ▼	-0.40	5,020	5,050	4,670	3,440	17,200,000
06/07/2021	5,020	-0.23 ▼	-4.58	5,250	5,140	5,020	1,400	7,028,000
05/07/2021	5,250	0.11 ▲	2.10	5,140	5,290	5,130	570	2,992,500
02/07/2021	5,140	-0.10 ▼	-1.95	5,240	5,200	5,000	1,650	8,481,000
01/07/2021	5,240	-0.04 ▼	-0.76	5,280	5,240	5,160	400	2,096,000
30/06/2021	5,280	0.09 ▲	1.70	5,190	5,360	5,150	2,800	14,784,000
29/06/2021	5,190	-0.20 ▼	-3.85	5,390	5,390	5,180	4,610	23,925,900
28/06/2021	5,390	-0.06 ▼	-1.11	5,390	5,400	5,200	4,290	23,123,100
25/06/2021	5,390	-0.07 ▼	-1.30	5,460	5,450	5,320	490	2,641,100
24/06/2021	5,460	0.07 ▲	1.28	5,390	5,460	5,300	4,880	26,644,800
23/06/2021	5,390	-0.07 ▼	-1.30	5,460	5,460	5,390	1,770	9,540,300
22/06/2021	5,460	0.01 ▲	0.18	5,450	5,650	5,450	1,050	5,733,000
21/06/2021	5,450	-0.12 ▼	-2.20	5,540	5,900	5,410	3,360	18,312,000
18/06/2021	5,540	-0.03 ▼	-0.54	5,570	5,550	5,410	1,800	9,972,000
17/06/2021	5,570	-0.02 ▼	-0.36	5,590	5,580	5,310	1,060	5,904,200
16/06/2021	5,590	0.03 ▲	0.54	5,560	5,600	5,450	1,420	7,937,800
15/06/2021	5,500	-0.13 ▼	-2.36	5,630	5,500	5,400	450	2,475,000
14/06/2021	5,630	-0.04 ▼	-0.71	5,670	5,670	5,500	1,740	9,796,200
11/06/2021	5,670	-0.07 ▼	-1.23	5,740	5,670	5,340	1,680	9,525,600
10/06/2021	5,740	0.01 ▲	0.17	5,740	5,760	5,400	3,350	19,229,000
09/06/2021	5,740	-0.01 ▼	-0.17	5,750	5,740	5,400	1,060	6,084,400
08/06/2021	5,750	-0.25 ▼	-4.35	6,000	6,000	5,580	3,830	22,022,500
07/06/2021	6,000	0.05 ▲	0.83	5,950	6,360	6,000	5,310	31,860,000
04/06/2021	5,950	0.35 ▲	5.88	5,600	5,990	5,950	4,290	25,525,500
03/06/2021	5,600	0.36 ▲	6.43	5,240	5,600	5,300	8,480	47,488,000
02/06/2021	5,240	-0.06 ▼	-1.15	5,300	5,480	5,220	1,190	6,235,600
01/06/2021	5,300	-0.20 ▼	-3.77	5,500	5,600	5,240	790	4,187,000
31/05/2021	5,500	-0.04 ▼	-0.73	5,540	5,540	5,260	530	2,915,000
28/05/2021	5,540	-0.06 ▼	-1.08	5,600	5,570	5,300	1,590	8,808,600
27/05/2021	5,600	-0.01 ▼	-0.18	5,600	5,600	5,400	110	616,000
26/05/2021	5,600	0.05 ▲	0.89	5,550	5,600	5,260	410	2,296,000
25/05/2021	5,550	-0.15 ▼	-2.70	5,700	5,580	5,410	1,040	5,772,000
24/05/2021	5,700	0.11 ▲	1.93	5,590	5,980	5,410	750	4,275,000
21/05/2021	5,590	-0.03 ▼	-0.54	5,620	5,590	5,400	580	3,242,200
20/05/2021	5,620	-0.32 ▼	-5.69	5,620	5,630	5,300	840	4,720,800
19/05/2021	5,620	0.20 ▲	3.56	5,420	5,630	5,420	4,300	24,166,000
18/05/2021	5,420	-0.21 ▼	-3.87	5,630	5,640	5,410	2,690	14,579,800
17/05/2021	5,630	-0.02 ▼	-0.36	5,650	5,660	5,500	1,210	6,812,300
15/05/2021	5,650	0.05 ▲	0.88	5,600	5,650	5,400	3,170	17,910,500
14/05/2021	5,650	0.05 ▲	0.88	5,600	5,650	5,400	3,170	17,910,500
13/05/2021	5,600	-0.03 ▼	-0.54	5,630	5,880	5,450	2,110	11,816,000
12/05/2021	5,630	0.36 ▲	6.39	5,270	5,630	5,360	4,780	26,911,400
11/05/2021	5,270	0.02 ▲	0.38	5,250	5,270	5,100	2,820	14,861,400
10/05/2021	5,250	-0.25 ▼	-4.76	5,500	5,300	5,120	3,330	17,482,500
09/05/2021	5,500	-0.24 ▼	-4.36	5,500	5,510	5,260	1,690	9,295,000
07/05/2021	5,500	-0.24 ▼	-4.36	5,500	5,510	5,260	1,690	9,295,000
06/05/2021	5,500	-0.05 ▼	-0.91	5,550	5,650	5,300	3,740	20,570,000
05/05/2021	5,550	-0.05 ▼	-0.90	5,600	5,650	5,500	2,200	12,210,000
04/05/2021	5,600	-0.10 ▼	-1.79	5,700	5,940	5,310	940	5,264,000
03/05/2021	6,420	0.42 ▲	6.54	6,000	6,420	5,580	320	2,054,400
29/04/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,500	4,350	24,795,000
28/04/2021	5,600	-0.30 ▼	-5.36	5,900	5,890	5,600	4,580	25,648,000
27/04/2021	5,900	-0.09 ▼	-1.53	5,990	5,900	5,600	4,030	23,777,000
26/04/2021	5,990	-0.01 ▼	-0.17	6,000	6,100	5,830	1,100	6,589,000
23/04/2021	6,000	-0.18 ▼	-3.00	6,180	6,500	5,850	1,610	9,660,000
22/04/2021	6,180	0.38 ▲	6.15	5,800	6,200	6,120	10,220	63,159,600
20/04/2021	5,800	-0.17 ▼	-2.93	5,970	5,950	5,600	2,840	16,472,000
19/04/2021	5,970	-0.03 ▼	-0.50	6,000	6,000	5,700	3,700	22,089,000
16/04/2021	6,000	-0.36 ▼	-6.00	6,360	6,360	6,000	5,040	30,240,000
15/04/2021	6,360	0.01 ▲	0.16	6,350	6,390	6,000	6,760	42,993,600
14/04/2021	6,350	-0.16 ▼	-2.52	6,510	6,500	6,060	9,400	59,690,000
13/04/2021	6,510	-0.33 ▼	-5.07	6,840	7,050	6,500	10,150	66,076,500
12/04/2021	6,840	0.54 ▲	7.89	6,450	6,900	6,450	14,310	97,880,400
10/04/2021	6,000	-0.03 ▼	-0.50	6,030	6,450	6,090	9,330	55,980,000
09/04/2021	6,450	0.42 ▲	6.51	6,030	6,450	6,090	11,690	75,400,500
08/04/2021	6,030	0.03 ▲	0.50	6,000	6,200	6,030	6,810	41,064,300
07/04/2021	6,000	0.10 ▲	1.67	6,000	6,100	5,950	1,700	10,200,000
06/04/2021	6,000	0.04 ▲	0.67	5,960	6,000	5,950	3,800	22,800,000
05/04/2021	5,960	0.01 ▲	0.17	5,950	6,100	5,950	1,980	11,800,800
03/04/2021	6,420	0.42 ▲	6.54	6,000	6,000	5,810	320	2,054,400
02/04/2021	5,950	-0.05 ▼	-0.84	6,000	6,000	5,810	4,380	26,061,000
01/04/2021	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	120	720,000
31/03/2021	6,100	0.10 ▲	1.64	6,000	6,200	5,990	1,910	11,651,000
30/03/2021	6,000	0.01 ▲	0.17	5,990	6,100	5,800	1,730	10,380,000
29/03/2021	5,990	0.39 ▲	6.51	5,600	5,990	5,800	3,180	19,048,200
26/03/2021	5,600	-0.40 ▼	-7.14	6,000	6,100	5,600	1,080	6,048,000
25/03/2021	6,000	0.10 ▲	1.67	6,000	6,200	5,800	1,130	6,780,000
24/03/2021	6,000	0.00 ■■	0.00	6,000	6,000	6,000	820	4,920,000
23/03/2021	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	2,290	13,740,000
22/03/2021	6,100	-0.02 ▼	-0.33	6,100	6,100	6,080	2,210	13,481,000
19/03/2021	6,100	0.00 ■■	0.00	6,100	6,120	6,080	2,350	14,335,000
18/03/2021	6,100	-0.10 ▼	-1.64	6,200	6,150	6,080	2,550	15,555,000
17/03/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,000	2,280	14,136,000
16/03/2021	6,300	0.12 ▲	1.90	6,180	6,500	6,200	1,130	7,119,000
15/03/2021	6,180	-0.04 ▼	-0.65	6,220	6,230	5,900	2,610	16,129,800
12/03/2021	6,220	-0.08 ▼	-1.29	6,300	6,300	6,200	2,760	17,167,200
11/03/2021	6,300	-0.30 ▼	-4.76	6,600	6,940	6,200	2,230	14,049,000
10/03/2021	6,600	0.40 ▲	6.06	6,200	6,600	6,200	4,940	32,604,000
09/03/2021	6,200	0.40 ▲	6.45	5,800	6,200	6,200	13,200	81,840,000
08/03/2021	5,800	0.10 ▲	1.72	5,700	6,000	5,800	5,570	32,306,000
05/03/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,600	1,650	9,405,000
04/03/2021	5,600	-0.19 ▼	-3.39	5,790	5,800	5,600	2,280	12,768,000
03/03/2021	5,790	0.16 ▲	2.76	5,630	5,870	5,630	170	984,300
02/03/2021	5,630	-0.02 ▼	-0.36	5,650	5,650	5,600	730	4,109,900
01/03/2021	5,650	0.03 ▲	0.53	5,650	5,680	5,500	1,600	9,040,000
26/02/2021	5,650	0.15 ▲	2.65	5,500	5,670	5,500	320	1,808,000
25/02/2021	5,500	-0.20 ▼	-3.64	5,700	5,750	5,460	200	1,100,000
24/02/2021	5,700	0.09 ▲	1.58	5,700	6,000	5,700	390	2,223,000
23/02/2021	5,700	-0.01 ▼	-0.18	5,700	5,700	5,500	1,300	7,410,000
22/02/2021	5,700	-0.10 ▼	-1.75	5,800	5,700	5,600	240	1,368,000
19/02/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
18/02/2021	5,800	0.20 ▲	3.45	5,600	5,800	5,550	1,140	6,612,000
17/02/2021	5,600	-0.34 ▼	-6.07	5,940	6,000	5,550	2,700	15,120,000
09/02/2021	5,940	0.34 ▲	5.72	5,600	5,940	5,940	90	534,600
08/02/2021	5,600	0.01 ▲	0.18	5,590	5,680	5,590	1,510	8,456,000
05/02/2021	5,590	-0.10 ▼	-1.79	5,690	5,640	5,500	1,080	6,037,200
05/01/2021	6,300	-0.10 ▼	-1.59	6,400	6,310	6,300	460	2,898,000
04/01/2021	6,400	-0.20 ▼	-3.13	6,600	6,550	6,300	1,970	12,608,000
31/12/2020	6,600	0.10 ▲	1.52	6,500	6,950	6,510	67,640	446,424,000
30/12/2020	6,500	0.42 ▲	6.46	6,080	6,500	6,450	43,680	283,920,000
29/12/2020	6,080	0.40 ▲	6.58	5,690	6,080	5,690	3,254	19,784,320
28/12/2020	5,690	0.00 ■■	0.00	5,700	5,700	5,320	6,775	38,549,750
27/12/2020	5,700	0.00 ■■	0.00	5,700	6,000	5,410	178	1,014,600
25/12/2020	5,700	0.00 ■■	0.00	5,700	6,000	5,410	178	1,014,600
24/12/2020	5,700	0.00 ■■	0.00	5,700	6,060	5,600	753	4,292,100
23/12/2020	5,700	0.10 ▲	1.75	5,600	5,800	5,600	2,339	13,332,300
22/12/2020	5,600	-0.10 ▼	-1.79	5,650	5,650	5,500	3,506	19,633,600
21/12/2020	5,650	0.20 ▲	3.54	5,500	5,700	5,600	934	5,277,100
20/12/2020	5,500	-0.10 ▼	-1.82	5,610	5,780	5,450	1,806	9,933,000
18/12/2020	5,500	-0.10 ▼	-1.82	5,610	5,780	5,450	1,806	9,933,000
17/12/2020	5,610	0.00 ■■	0.00	5,610	5,700	5,610	75	420,750
16/12/2020	5,610	-0.10 ▼	-1.78	5,690	5,690	5,450	1,939	10,877,790
15/12/2020	5,690	0.00 ■■	0.00	5,700	5,700	5,310	1,432	8,148,080
14/12/2020	5,700	0.00 ■■	0.00	5,650	5,900	5,680	1,343	7,655,100
13/12/2020	5,650	-0.10 ▼	-1.77	5,730	5,730	5,330	1,284	7,254,600
11/12/2020	5,650	-0.10 ▼	-1.77	5,730	5,730	5,330	1,284	7,254,600
10/12/2020	5,730	0.00 ■■	0.00	5,730	5,730	5,550	169	968,370
09/12/2020	5,730	0.00 ■■	0.00	5,730	5,730	5,510	1,373	7,867,290
08/12/2020	5,730	0.10 ▲	1.75	5,650	5,770	5,600	1,002	5,741,460
07/12/2020	5,650	0.10 ▲	1.77	5,600	5,700	5,600	1,340	7,571,000
04/12/2020	5,700	-0.08 ▼	-1.40	5,780	5,730	5,700	3,760	21,432,000
03/12/2020	5,780	-0.10 ▼	-1.73	5,880	5,880	5,480	973	5,623,940
02/12/2020	5,880	-0.10 ▼	-1.70	5,940	5,910	5,540	1,727	10,154,760
01/12/2020	5,940	-0.10 ▼	-1.68	6,070	5,940	5,650	3,742	22,227,480
30/11/2020	6,070	-0.06 ▼	-0.99	6,130	6,070	5,750	450	2,731,500
27/11/2020	6,130	0.22 ▲	3.59	5,910	6,300	5,910	1,500	9,195,000
26/11/2020	5,910	0.30 ▲	5.08	5,610	5,930	5,400	8,200	48,462,000
25/11/2020	5,610	-0.34 ▼	-6.06	5,950	5,940	5,540	24,420	136,996,200
24/11/2020	5,950	0.20 ▲	3.36	5,950	6,340	5,950	2,230	13,268,500
23/11/2020	5,950	-0.44 ▼	-7.39	6,390	6,300	5,950	1,760	10,472,000
20/11/2020	6,390	0.00 ■■	0.00	6,430	6,390	6,100	101	645,390
19/11/2020	6,430	-0.10 ▼	-1.56	6,500	6,440	6,050	1,026	6,597,180
18/11/2020	6,500	0.41 ▲	6.31	6,090	6,510	6,500	1,570	10,205,000
17/11/2020	6,090	-0.50 ▼	-8.21	6,540	6,950	6,090	1,186	7,222,740
16/11/2020	6,540	0.00 ■■	0.00	6,570	6,540	6,120	2,914	19,057,560
14/11/2020	6,570	0.00 ■■	0.00	6,580	6,570	6,130	407	2,673,990
13/11/2020	6,570	0.00 ■■	0.00	6,580	6,570	6,130	407	2,673,990
12/11/2020	6,580	0.30 ▲	4.56	6,250	6,590	5,900	116	763,280
11/11/2020	6,250	-0.50 ▼	-8.00	6,700	7,100	6,250	10	62,500
10/11/2020	6,700	-0.20 ▼	-2.99	6,900	6,990	6,430	18	120,600
09/11/2020	6,900	0.40 ▲	5.80	6,470	6,900	6,020	481	3,318,900
06/11/2020	6,470	-0.50 ▼	-7.73	6,950	7,000	6,470	326	2,109,220
05/11/2020	6,950	0.00 ■■	0.00	7,000	6,950	6,510	60	417,000
04/11/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	6,610	1,341	9,387,000
02/11/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,100	1	7,100
30/10/2020	7,000	0.40 ▲	5.71	6,650	7,090	6,500	13	91,000
29/10/2020	6,650	-0.50 ▼	-7.52	7,150	7,190	6,650	85	565,250
28/10/2020	7,150	-0.10 ▼	-1.40	7,240	7,240	6,790	781	5,584,150
27/10/2020	7,240	0.50 ▲	6.91	6,790	7,240	7,240	1	7,240
26/10/2020	6,790	-0.20 ▼	-2.95	6,940	6,800	6,790	144	977,760
24/10/2020	6,940	0.00 ■■	0.00	6,950	6,940	6,490	502	3,483,880
23/10/2020	6,940	0.00 ■■	0.00	6,950	6,940	6,490	502	3,483,880
22/10/2020	6,950	0.00 ■■	0.00	6,960	6,960	6,480	263	1,827,850
21/10/2020	6,960	-0.10 ▼	-1.44	7,050	6,960	6,960	191	1,329,360
20/10/2020	7,050	0.00 ■■	0.00	7,100	7,050	6,620	129	909,450
19/10/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	1	7,100
16/10/2020	7,100	0.00 ■■	0.00	7,140	7,140	6,650	124	880,400
15/10/2020	7,140	-0.04 ▼	-0.56	7,180	7,160	6,680	21,970	156,865,800
14/10/2020	7,180	-0.50 ▼	-6.96	7,720	7,400	7,180	1,449	10,403,820
13/10/2020	7,720	0.00 ■■	0.00	7,690	7,780	7,210	311	2,400,920
12/10/2020	7,690	0.00 ■■	0.00	7,690	7,700	7,600	1,940	14,918,600
09/10/2020	7,690	0.00 ■■	0.00	7,700	7,700	7,300	72	553,680
08/10/2020	7,700	-0.10 ▼	-1.30	7,800	7,890	7,270	692	5,328,400
07/10/2020	7,800	0.50 ▲	6.41	7,290	7,800	6,780	4,689	36,574,200
06/10/2020	7,290	0.50 ▲	6.86	6,840	7,290	6,840	2,247	16,380,630
05/10/2020	6,840	0.40 ▲	5.85	6,400	6,840	6,200	4,747	32,469,480
02/10/2020	6,400	0.10 ▲	1.56	6,280	6,500	6,280	16,019	102,521,600
01/10/2020	6,280	0.10 ▲	1.59	6,190	6,450	6,200	7,880	49,486,400
30/09/2020	6,190	0.00 ■■	0.00	6,190	6,290	6,000	10,734	66,443,460
29/09/2020	6,190	0.00 ■■	0.00	6,200	6,190	5,770	10,326	63,917,940
28/09/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,770	42	260,400
26/09/2020	6,200	0.40 ▲	6.45	5,830	6,230	5,830	9,060	56,172,000
25/09/2020	6,200	0.40 ▲	6.45	5,830	6,230	5,830	9,060	56,172,000
24/09/2020	5,830	0.40 ▲	6.86	5,450	5,830	5,460	9,485	55,297,550
23/09/2020	5,450	0.40 ▲	7.34	5,100	5,450	4,820	2,937	16,006,650
22/09/2020	5,100	-0.40 ▼	-7.84	5,470	5,400	5,100	1,171	5,972,100
21/09/2020	5,470	-0.20 ▼	-3.66	5,640	5,490	5,250	314	1,717,580
18/09/2020	5,640	-0.10 ▼	-1.77	5,700	5,640	5,310	1,398	7,884,720
17/09/2020	5,700	-0.10 ▼	-1.75	5,850	0	0	959	5,466,300
16/09/2020	5,850	0.00 ■■	0.00	5,850	5,850	5,450	4,721	27,617,850
15/09/2020	5,850	0.00 ■■	0.00	5,860	5,900	5,600	1,244	7,277,400
14/09/2020	5,860	0.00 ■■	0.00	5,890	5,870	5,490	2,242	13,138,120
11/09/2020	5,890	0.00 ■■	0.00	5,890	6,000	5,500	445	2,621,050
10/09/2020	5,890	-0.10 ▼	-1.70	6,000	6,000	5,610	987	5,813,430
09/09/2020	6,000	0.15 ▲	2.50	5,850	6,000	5,500	15,820	94,920,000
08/09/2020	5,850	-0.40 ▼	-6.84	6,250	6,250	5,850	1,573	9,202,050
07/09/2020	6,250	-0.10 ▼	-1.60	6,370	6,250	5,930	12,029	75,181,250
04/09/2020	6,370	-0.50 ▼	-7.85	6,840	6,370	6,370	957	6,096,090
03/09/2020	6,840	-0.50 ▼	-7.31	7,350	6,840	6,840	734	5,020,560
01/09/2020	7,350	-0.60 ▼	-8.16	7,900	7,350	7,350	394	2,895,900
31/08/2020	7,900	-0.60 ▼	-7.59	8,490	7,900	7,900	2,644	20,887,600
28/08/2020	8,490	0.20 ▲	2.36	8,280	8,500	8,200	10,537	89,459,130
27/08/2020	8,280	0.50 ▲	6.04	7,740	8,280	7,200	61,780	511,538,400
26/08/2020	7,740	0.50 ▲	6.46	7,260	7,760	7,200	116,241	899,705,340
25/08/2020	7,260	0.50 ▲	6.89	6,790	7,260	6,320	25,491	185,064,660
24/08/2020	6,790	0.40 ▲	5.89	6,360	6,800	6,400	17,675	120,013,250
21/08/2020	6,360	0.40 ▲	6.29	5,950	6,360	6,360	25,913	164,806,680
20/08/2020	5,950	0.40 ▲	6.72	5,570	5,950	5,950	10,037	59,720,150
19/08/2020	5,570	0.40 ▲	7.18	5,210	5,570	5,500	13,001	72,415,570
18/08/2020	5,210	0.30 ▲	5.76	4,870	5,210	4,530	2,200	11,462,000
17/08/2020	4,870	0.00 ■■	0.00	4,900	4,870	4,560	958	4,665,460
14/08/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1	4,900
13/08/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,560	347	1,700,300
12/08/2020	4,900	0.10 ▲	2.04	4,850	4,900	4,520	1,110	5,439,000
11/08/2020	4,850	-0.10 ▼	-2.06	4,900	4,850	4,710	1,129	5,475,650
10/08/2020	4,900	0.20 ▲	4.08	4,700	5,000	4,700	3,149	15,430,100
07/08/2020	4,700	0.00 ■■	0.00	4,690	4,700	4,500	236	1,109,200
06/08/2020	4,690	0.30 ▲	6.40	4,400	4,690	4,100	6,456	30,278,640
05/08/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	30	132,000
04/08/2020	4,400	0.00 ■■	0.00	4,390	4,680	4,090	615	2,706,000
03/08/2020	4,390	0.00 ■■	0.00	4,400	4,390	4,100	122	535,580
30/07/2020	4,400	0.10 ▲	2.27	4,300	4,550	4,000	1,342	5,904,800
29/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,000	84	361,200
28/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,200	11	48,400
27/07/2020	4,400	-0.30 ▼	-6.82	4,650	4,650	4,330	6,834	30,069,600
24/07/2020	4,650	0.00 ■■	0.00	4,680	4,690	4,500	10,071	46,830,150
23/07/2020	4,680	0.30 ▲	6.41	4,390	4,680	4,100	2,331	10,909,080
22/07/2020	4,390	0.30 ▲	6.83	4,110	4,390	4,350	3,990	17,516,100
21/07/2020	4,110	0.30 ▲	7.30	3,850	4,110	3,610	10,712	44,026,320
20/07/2020	3,850	-0.30 ▼	-7.79	4,100	3,850	3,830	2,562	9,863,700
17/07/2020	4,100	-0.30 ▼	-7.32	4,400	4,110	4,100	3,636	14,907,600
16/07/2020	4,400	0.10 ▲	2.27	4,320	4,620	4,050	9,813	43,177,200
15/07/2020	4,320	0.30 ▲	6.94	4,040	4,320	4,320	2,566	11,085,120
14/07/2020	4,040	0.30 ▲	7.43	3,780	4,040	4,040	2,306	9,316,240
13/07/2020	3,780	0.20 ▲	5.29	3,540	3,780	3,780	1,162	4,392,360
10/07/2020	3,540	0.20 ▲	5.65	3,310	3,540	3,320	3,370	11,929,800
09/07/2020	3,310	0.20 ▲	6.04	3,100	3,310	3,250	2,058	6,811,980
08/07/2020	3,100	-0.10 ▼	-3.23	3,240	3,100	3,100	3,135	9,718,500
07/07/2020	3,240	0.00 ■■	0.00	3,290	3,240	3,060	1,709	5,537,160
06/07/2020	3,290	-0.20 ▼	-6.08	3,450	3,290	3,290	2	6,580
05/07/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,010	237	817,650
03/07/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,010	237	817,650
02/07/2020	3,230	-0.20 ▼	-6.19	3,470	3,450	3,230	351	1,133,730
01/07/2020	3,470	0.20 ▲	5.76	3,290	3,470	3,200	1,090	3,782,300
30/06/2020	3,290	-0.20 ▼	-6.08	3,470	3,470	3,230	580	1,908,200
29/06/2020	3,470	0.00 ■■	0.00	3,480	3,470	3,250	502	1,741,940
26/06/2020	3,480	-0.02 ▼	-0.57	3,500	3,500	3,270	30	104,400
25/06/2020	3,500	0.00 ■■	0.00	3,530	3,500	3,290	737	2,579,500
24/06/2020	3,530	0.10 ▲	2.83	3,450	3,540	3,220	358	1,263,740
23/06/2020	3,450	0.10 ▲	2.90	3,400	3,490	3,350	2,308	7,962,600
22/06/2020	3,400	0.00 ■■	0.00	3,440	3,430	3,350	471	1,601,400
19/06/2020	3,440	0.00 ■■	0.00	3,450	3,450	3,400	504	1,733,760
18/06/2020	3,450	0.10 ▲	2.90	3,400	3,450	3,400	1,289	4,447,050
17/06/2020	3,400	0.06 ▲	1.76	3,340	3,400	3,110	30,950	105,230,000
16/06/2020	3,340	-0.30 ▼	-8.98	3,590	3,500	3,340	486	1,623,240
15/06/2020	3,590	0.20 ▲	5.57	3,400	3,600	3,590	208	746,720
12/06/2020	3,400	-0.10 ▼	-2.94	3,450	3,680	3,300	1,756	5,970,400
11/06/2020	3,450	0.10 ▲	2.90	3,330	3,450	3,340	3,147	10,857,150
10/06/2020	3,330	0.20 ▲	6.01	3,150	3,330	3,150	1,985	6,610,050
09/06/2020	3,160	-0.10 ▼	-3.16	3,250	3,150	3,080	1,999	6,316,840
08/06/2020	3,250	0.10 ▲	3.08	3,130	3,300	3,100	2,789	9,064,250
06/06/2020	3,130	0.00 ■■	0.00	3,150	3,200	3,130	1,640	5,133,200
05/06/2020	3,130	0.00 ■■	0.00	3,150	3,200	3,130	1,640	5,133,200
04/06/2020	3,150	0.00 ■■	0.00	3,130	3,150	3,000	5,573	17,554,950
03/06/2020	3,130	0.00 ■■	0.00	3,150	3,130	2,930	1,011	3,164,430
02/06/2020	3,150	0.00 ■■	0.00	3,150	3,150	3,000	1,164	3,666,600
01/06/2020	3,150	-0.20 ▼	-6.35	3,380	3,160	3,150	950	2,992,500
31/05/2020	3,380	0.00 ■■	0.00	3,350	3,380	3,120	615	2,078,700
29/05/2020	3,380	0.00 ■■	0.00	3,350	3,380	3,120	615	2,078,700
28/05/2020	3,350	0.20 ▲	5.97	3,180	3,350	3,000	842	2,820,700
27/05/2020	3,180	-0.20 ▼	-6.29	3,360	3,180	3,180	3	9,540
26/05/2020	3,360	0.00 ■■	0.00	3,400	3,360	3,180	31	104,160
25/05/2020	3,400	0.20 ▲	5.88	3,240	3,400	3,040	567	1,927,800
24/05/2020	3,240	-0.10 ▼	-3.09	3,300	3,240	3,070	2,001	6,483,240
22/05/2020	3,240	-0.10 ▼	-3.09	3,300	3,240	3,070	2,001	6,483,240
21/05/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,100	1,394	4,600,200
20/05/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	36	118,800
19/05/2020	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	1,467	4,841,100
18/05/2020	3,400	-0.10 ▼	-2.94	3,490	3,400	3,250	100	340,000
17/05/2020	3,490	0.10 ▲	2.87	3,350	3,500	3,120	1,045	3,647,050
15/05/2020	3,490	0.10 ▲	2.87	3,350	3,500	3,120	1,045	3,647,050
14/05/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	2,942	9,855,700
13/05/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,600	201	723,600
12/05/2020	3,600	0.00 ■■	0.00	3,650	3,600	3,400	14	50,400
11/05/2020	3,650	0.00 ■■	0.00	3,600	3,650	3,650	5	18,250
10/05/2020	3,600	0.10 ▲	2.78	3,480	3,600	3,400	136	489,600
08/05/2020	3,600	0.10 ▲	2.78	3,480	3,600	3,400	136	489,600
07/05/2020	3,480	0.20 ▲	5.75	3,260	3,480	3,150	88	306,240
06/05/2020	3,260	-0.20 ▼	-6.13	3,500	3,300	3,260	1,092	3,559,920
05/05/2020	3,500	0.00 ■■	0.00	3,490	3,500	3,300	36	126,000
04/05/2020	3,490	0.00 ■■	0.00	3,500	3,500	3,260	122	425,780
29/04/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,490	37	129,500
28/04/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,490	37	129,500
27/04/2020	3,500	0.20 ▲	5.71	3,310	3,540	3,500	60	210,000
26/04/2020	3,310	-0.20 ▼	-6.04	3,550	3,500	3,310	530	1,754,300
24/04/2020	3,310	-0.20 ▼	-6.04	3,550	3,500	3,310	530	1,754,300
23/04/2020	3,550	-0.10 ▼	-2.82	3,600	3,550	3,500	8	28,400
22/04/2020	3,600	0.10 ▲	2.78	3,550	3,600	3,320	6	21,600
21/04/2020	3,550	0.00 ■■	0.00	3,500	3,550	3,550	2	7,100
20/04/2020	3,500	0.10 ▲	2.86	3,400	3,550	3,170	311	1,088,500
19/04/2020	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	201	683,400
17/04/2020	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	201	683,400
16/04/2020	3,600	0.10 ▲	2.78	3,540	3,600	3,300	1,898	6,832,800
15/04/2020	3,540	-0.20 ▼	-5.65	3,690	3,540	3,440	17	60,180
14/04/2020	3,690	0.00 ■■	0.00	3,690	3,690	3,690	1	3,690
13/04/2020	3,690	0.00 ■■	0.00	3,680	3,690	3,690	1	3,690
12/04/2020	3,680	0.00 ■■	0.00	3,690	3,680	3,440	1,084	3,989,120
10/04/2020	3,680	0.00 ■■	0.00	3,690	3,680	3,440	1,084	3,989,120
09/04/2020	3,690	0.00 ■■	0.00	3,700	3,690	3,450	265	977,850
08/04/2020	3,700	-0.20 ▼	-5.41	3,880	3,700	3,610	102	377,400
07/04/2020	3,880	0.20 ▲	5.15	3,650	3,900	3,650	419	1,625,720
06/04/2020	3,650	0.20 ▲	5.48	3,500	3,740	3,490	537	1,960,050
05/04/2020	3,500	-0.10 ▼	-2.86	3,560	3,500	3,320	171	598,500
03/04/2020	3,500	-0.10 ▼	-2.86	3,560	3,500	3,320	171	598,500
02/04/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,320	117	416,520
01/04/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,320	117	416,520
31/03/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,560	1	3,560
30/03/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,560	1	3,560
29/03/2020	3,560	0.00 ■■	0.00	3,570	3,560	3,560	4	14,240
27/03/2020	3,560	0.00 ■■	0.00	3,570	3,560	3,560	4	14,240
26/03/2020	3,330	-0.30 ▼	-9.01	3,580	3,570	3,330	178	592,740
25/03/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,120	941	3,368,780
24/03/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,120	941	3,368,780
23/03/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	6,701	22,448,350
22/03/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,260	146	525,600
20/03/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,260	146	525,600
19/03/2020	3,500	0.10 ▲	2.86	3,420	3,500	3,190	5,391	18,868,500
18/03/2020	3,420	0.20 ▲	5.85	3,200	3,420	3,410	209	714,780
17/03/2020	3,200	-0.20 ▼	-6.25	3,440	3,250	3,200	333	1,065,600
16/03/2020	3,440	-0.25 ▼	-7.27	3,690	3,440	3,440	8,000	27,520,000
13/03/2020	3,690	-0.11 ▼	-2.98	3,800	3,690	3,540	11,740	43,320,600
12/03/2020	3,800	-0.07 ▼	-1.84	3,870	3,800	3,600	10,110	38,418,000
11/03/2020	3,870	0.00 ■■	0.00	3,870	3,870	3,870	10	38,700
10/03/2020	3,870	-0.10 ▼	-2.58	3,950	3,870	3,680	198	766,260
09/03/2020	3,950	0.10 ▲	2.53	3,900	3,950	3,950	11	43,450
06/03/2020	3,900	0.00 ■■	0.00	3,880	3,900	3,900	1	3,900
05/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
04/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
03/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	31	120,280
02/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
28/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
27/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
26/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
25/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
24/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
21/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,610	77	298,760
20/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
19/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
18/02/2020	3,880	0.20 ▲	5.15	3,670	3,880	3,420	1,052	4,081,760
17/02/2020	3,670	-0.30 ▼	-8.17	3,940	3,680	3,670	354	1,299,180
15/02/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,940	1	3,940
14/02/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,940	1	3,940
13/02/2020	3,940	0.10 ▲	2.54	3,880	3,940	3,940	35	137,900
12/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,610	2,289	8,881,320
11/02/2020	3,880	0.10 ▲	2.58	3,790	3,880	3,700	101	391,880
10/02/2020	3,790	-0.20 ▼	-5.28	4,000	3,790	3,720	338	1,281,020
09/02/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	15	60,000
07/02/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	15	60,000
06/02/2020	4,000	0.10 ▲	2.50	3,890	4,000	3,640	716	2,864,000
05/02/2020	3,890	0.00 ■■	0.00	3,930	3,890	3,890	24	93,360
04/02/2020	3,930	0.10 ▲	2.54	3,840	3,930	3,600	4	15,720
03/02/2020	3,840	-0.10 ▼	-2.60	3,920	3,840	3,660	252	967,680
02/02/2020	3,920	0.00 ■■	0.00	3,940	3,920	3,680	291	1,140,720
31/01/2020	3,920	0.00 ■■	0.00	3,940	3,920	3,680	291	1,140,720
30/01/2020	3,940	0.20 ▲	5.08	3,770	3,940	3,940	63	248,220
22/01/2020	3,770	0.20 ▲	5.31	3,530	3,770	3,690	171	644,670
21/01/2020	3,770	0.24 ▲	6.37	3,530	3,770	3,690	1,710	6,446,700
20/01/2020	3,530	-0.26 ▼	-7.37	3,790	3,990	3,530	2,010	7,095,300
17/01/2020	3,790	0.09 ▲	2.37	3,700	3,790	3,700	170	644,300
16/01/2020	3,700	-0.01 ▼	-0.27	3,710	3,700	3,460	7,880	29,156,000
15/01/2020	3,710	-0.27 ▼	-7.28	3,980	4,230	3,710	2,150	7,976,500
14/01/2020	4,120	0.23 ▲	5.58	3,890	4,120	4,120	10	41,200
13/01/2020	3,890	0.30 ▲	7.71	3,640	3,890	3,720	51	198,390
10/01/2020	3,640	-0.30 ▼	-8.24	3,910	3,640	3,640	3,980	14,487,200
09/01/2020	3,910	-0.30 ▼	-7.67	4,200	3,910	3,910	1,597	6,244,270
08/01/2020	4,200	0.00 ■■	0.00	4,230	4,230	4,200	701	2,944,200
07/01/2020	4,230	-0.30 ▼	-7.09	4,540	4,250	4,230	496	2,098,080
06/01/2020	4,540	0.00 ■■	0.00	4,540	4,540	4,540	1	4,540
03/01/2020	4,540	0.00 ■■	0.00	4,540	4,590	4,300	109	494,860
02/01/2020	4,540	0.00 ■■	0.00	4,590	4,540	4,270	3	13,620
31/12/2019	4,590	0.00 ■■	0.00	4,590	4,590	4,590	1	4,590
30/12/2019	4,590	0.10 ▲	2.18	4,500	4,590	4,200	37	169,830
27/12/2019	4,500	-0.10 ▼	-2.22	4,600	4,500	4,300	203	913,500
26/12/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,600	1	4,600
25/12/2019	4,500	-0.20 ▼	-4.44	4,680	4,500	4,370	109	490,500
24/12/2019	4,680	0.00 ■■	0.00	4,700	4,680	4,380	883	4,132,440
23/12/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,700	1	4,700
20/12/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	920	4,140,000
19/12/2019	4,500	-0.10 ▼	-2.22	4,600	4,500	4,350	570	2,565,000
18/12/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,300	511	2,350,600
17/12/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,600	151	694,600
16/12/2019	4,600	-0.10 ▼	-2.17	4,720	4,600	4,400	58	266,800
13/12/2019	4,720	0.30 ▲	6.36	4,420	4,720	4,210	11,961	56,455,920
12/12/2019	4,420	-0.30 ▼	-6.79	4,710	4,700	4,390	2,111	9,330,620
11/12/2019	4,710	0.20 ▲	4.25	4,560	4,710	4,600	2,263	10,658,730
10/12/2019	4,560	-0.30 ▼	-6.58	4,900	4,570	4,560	861	3,926,160
09/12/2019	4,900	0.30 ▲	6.12	4,620	4,900	4,300	2,038	9,986,200
06/12/2019	4,620	0.30 ▲	6.49	4,320	4,620	4,060	127	586,740
05/12/2019	4,320	-0.30 ▼	-6.94	4,640	4,750	4,320	218	941,760
04/12/2019	4,640	0.30 ▲	6.47	4,390	0	0	236,087	1,095,443,680
03/12/2019	4,390	0.30 ▲	6.83	4,110	4,390	4,390	3,966	17,410,740
02/12/2019	4,110	-0.20 ▼	-4.87	4,350	4,500	4,110	502	2,063,220
29/11/2019	4,350	-0.30 ▼	-6.90	4,670	4,800	4,350	2,209	9,609,150
28/11/2019	4,670	0.30 ▲	6.42	4,380	4,670	4,150	434	2,026,780
27/11/2019	4,380	0.30 ▲	6.85	4,100	4,380	4,110	108	473,040
26/11/2019	4,100	-0.30 ▼	-7.32	4,400	4,700	4,100	533	2,185,300
25/11/2019	4,400	-0.30 ▼	-6.82	4,680	4,400	4,370	11	48,400
22/11/2019	4,680	0.30 ▲	6.41	4,410	4,680	4,410	781	3,655,080
21/11/2019	4,410	-0.30 ▼	-6.80	4,690	4,410	4,390	201	886,410
20/11/2019	4,690	0.00 ■■	0.00	4,690	4,690	4,370	217	1,017,730
19/11/2019	4,690	0.30 ▲	6.40	4,410	4,690	4,200	1,126	5,280,940
18/11/2019	4,410	-0.20 ▼	-4.54	4,630	4,900	4,310	119	524,790
15/11/2019	4,630	0.00 ■■	0.00	4,630	4,630	4,410	922	4,268,860
14/11/2019	4,630	-0.20 ▼	-4.32	4,810	4,810	4,490	3,083	14,274,290
13/11/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,500	6,948	33,419,880
12/11/2019	4,500	0.30 ▲	6.67	4,210	4,500	4,210	2,030	9,135,000
11/11/2019	4,210	0.30 ▲	7.13	3,940	4,210	3,920	2,278	9,590,380
08/11/2019	3,940	-0.10 ▼	-2.54	4,030	4,260	3,900	2,706	10,661,640
07/11/2019	4,030	-0.20 ▼	-4.96	4,260	4,440	4,010	435	1,753,050
06/11/2019	4,260	0.20 ▲	4.69	4,060	4,280	4,000	1,384	5,895,840
05/11/2019	4,060	-0.30 ▼	-7.39	4,350	4,100	4,050	7,160	29,069,600
04/11/2019	4,350	-0.30 ▼	-6.90	4,670	4,400	4,350	5,717	24,868,950
01/11/2019	4,670	-0.30 ▼	-6.42	5,010	4,900	4,660	16,751	78,227,170
31/10/2019	5,010	-0.40 ▼	-7.98	5,380	5,020	5,010	3,055	15,305,550
30/10/2019	5,380	0.10 ▲	1.86	5,310	5,450	4,940	2,205	11,862,900
29/10/2019	5,310	-0.40 ▼	-7.53	5,700	5,400	5,310	3,681	19,546,110
28/10/2019	5,700	0.00 ■■	0.00	5,690	5,790	5,400	2,853	16,262,100
25/10/2019	5,690	0.30 ▲	5.27	5,350	5,700	5,250	8,464	48,160,160
24/10/2019	5,350	0.40 ▲	7.48	5,000	5,350	5,000	12,169	65,104,150
23/10/2019	5,000	0.00 ■■	0.00	4,950	5,000	5,000	569	2,845,000
22/10/2019	4,950	0.00 ■■	0.00	4,900	5,200	4,560	5,497	27,210,150
21/10/2019	4,900	-0.10 ▼	-2.04	5,000	4,990	4,650	1,061	5,198,900
18/10/2019	5,000	-0.20 ▼	-4.00	5,190	5,000	4,830	145	725,000
17/10/2019	5,190	0.00 ■■	0.00	5,200	5,200	5,050	376	1,951,440
16/10/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,000	3,511	18,257,200
15/10/2019	5,200	0.10 ▲	1.92	5,090	5,200	5,090	2,591	13,473,200
14/10/2019	5,090	0.00 ■■	0.00	5,070	5,090	4,720	203	1,033,270
11/10/2019	5,070	0.00 ■■	0.00	5,050	5,100	4,710	545	2,763,150
10/10/2019	5,050	-0.10 ▼	-1.98	5,190	5,190	5,000	1,370	6,918,500
09/10/2019	5,190	0.20 ▲	3.85	5,000	5,200	5,000	2,002	10,390,380
08/10/2019	5,000	0.00 ■■	0.00	5,000	5,200	4,700	4,957	24,785,000
07/10/2019	5,000	0.30 ▲	6.00	4,740	5,000	4,540	5,242	26,210,000
04/10/2019	4,740	0.30 ▲	6.33	4,480	4,740	4,180	1,973	9,352,020
03/10/2019	4,480	0.30 ▲	6.70	4,190	4,480	3,910	8,112	36,341,760
02/10/2019	4,190	0.00 ■■	0.00	4,200	4,280	3,910	1,007	4,219,330
01/10/2019	4,200	0.30 ▲	7.14	3,950	4,220	4,000	1,068	4,485,600
30/09/2019	3,950	0.10 ▲	2.53	3,810	3,950	3,810	469	1,852,550
27/09/2019	3,810	-0.30 ▼	-7.87	4,090	4,100	3,810	3,830	14,592,300
26/09/2019	4,090	0.00 ■■	0.00	4,100	4,090	3,820	305	1,247,450
25/09/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,050	811	3,325,100
24/09/2019	4,100	0.00 ■■	0.00	4,090	4,100	4,050	510	2,091,000
23/09/2019	4,090	0.10 ▲	2.44	3,950	4,090	3,950	1,420	5,807,800
20/09/2019	3,950	0.20 ▲	5.06	3,790	3,950	3,790	1,396	5,514,200
19/09/2019	3,790	0.00 ■■	0.00	3,790	3,790	3,700	102	386,580
18/09/2019	3,790	0.10 ▲	2.64	3,680	3,790	3,430	904	3,426,160
17/09/2019	3,680	-0.30 ▼	-8.15	3,950	3,950	3,680	1,525	5,612,000
16/09/2019	3,950	0.00 ■■	0.00	3,950	3,950	3,680	3,791	14,974,450
13/09/2019	3,950	0.00 ■■	0.00	4,000	3,950	3,760	301	1,188,950
12/09/2019	4,000	-0.10 ▼	-2.50	4,100	4,000	3,820	1,132	4,528,000
11/09/2019	4,100	0.10 ▲	2.44	3,950	4,100	3,950	651	2,669,100
10/09/2019	3,950	0.00 ■■	0.00	3,950	3,950	3,750	3,990	15,760,500
09/09/2019	3,950	0.00 ■■	0.00	3,950	3,950	3,950	1	3,950
06/09/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,700	320	1,264,000
05/09/2019	3,700	-0.20 ▼	-5.41	3,900	3,800	3,700	241	891,700
04/09/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,830	3,001	11,703,900
03/09/2019	3,900	0.00 ■■	0.00	3,900	3,950	3,900	4,381	17,085,900
30/08/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,830	981	3,825,900
29/08/2019	4,000	0.00 ■■	0.00	3,990	4,000	3,990	200	800,000
28/08/2019	3,990	0.00 ■■	0.00	3,950	4,220	3,990	4,049	16,155,510
27/08/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,500	8,122	32,081,900
26/08/2019	3,700	0.10 ▲	2.70	3,600	3,700	3,600	7,039	26,044,300
23/08/2019	3,600	0.10 ▲	2.78	3,520	3,600	3,400	21	75,600
22/08/2019	3,520	0.10 ▲	2.84	3,440	3,520	3,520	2	7,040
21/08/2019	3,440	0.20 ▲	5.81	3,260	3,440	3,260	453	1,558,320
20/08/2019	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	100	326,000
19/08/2019	3,410	0.00 ■■	0.00	3,410	3,500	3,410	298	1,016,180
16/08/2019	3,410	0.00 ■■	0.00	3,410	3,410	3,410	250	852,500
15/08/2019	3,410	0.10 ▲	2.93	3,330	3,410	3,120	2,822	9,623,020
14/08/2019	3,330	0.00 ■■	0.00	3,360	3,330	3,200	104	346,320
13/08/2019	3,360	-0.20 ▼	-5.95	3,600	3,400	3,360	615	2,066,400
12/08/2019	3,600	0.00 ■■	0.00	3,620	3,600	3,370	1,070	3,852,000
09/08/2019	3,620	0.00 ■■	0.00	3,590	3,620	3,340	2,404	8,702,480
08/08/2019	3,590	0.10 ▲	2.79	3,530	3,590	3,300	1,002	3,597,180
07/08/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,500	2,520	8,895,600
06/08/2019	3,300	0.00 ■■	0.00	3,300	3,530	3,300	2,818	9,299,400
05/08/2019	3,300	-0.20 ▼	-6.06	3,540	3,300	3,300	97	320,100
02/08/2019	3,540	-0.30 ▼	-8.47	3,800	3,540	3,540	101	357,540
01/08/2019	3,800	0.20 ▲	5.26	3,570	3,800	3,330	3,870	14,706,000
31/07/2019	3,570	0.00 ■■	0.00	3,570	3,570	3,330	546	1,949,220
30/07/2019	3,570	0.00 ■■	0.00	3,580	3,570	3,570	500	1,785,000
29/07/2019	3,580	0.00 ■■	0.00	3,610	3,610	3,400	445	1,593,100
26/07/2019	3,610	0.00 ■■	0.00	3,640	3,610	3,400	1,122	4,050,420
25/07/2019	3,640	0.00 ■■	0.00	3,690	3,640	3,440	2,502	9,107,280
24/07/2019	3,690	0.00 ■■	0.00	3,730	3,690	3,470	202	745,380
23/07/2019	3,730	0.00 ■■	0.00	3,740	3,730	3,480	102	380,460
22/07/2019	3,740	0.10 ▲	2.67	3,660	3,740	3,660	1,798	6,724,520
19/07/2019	3,660	0.00 ■■	0.00	3,660	3,660	3,420	306	1,119,960
18/07/2019	3,660	0.00 ■■	0.00	3,660	3,660	3,660	392	1,434,720
17/07/2019	3,660	0.00 ■■	0.00	3,670	3,660	3,600	2,100	7,686,000
16/07/2019	3,670	0.00 ■■	0.00	3,640	3,670	3,600	1,519	5,574,730
15/07/2019	3,640	0.00 ■■	0.00	3,640	3,640	3,640	1	3,640
12/07/2019	3,640	0.00 ■■	0.00	3,650	3,650	3,410	3,220	11,720,800
11/07/2019	3,650	0.20 ▲	5.48	3,450	3,660	3,650	1,988	7,256,200
10/07/2019	3,450	-0.30 ▼	-8.70	3,700	3,450	3,450	200	690,000
09/07/2019	3,700	0.20 ▲	5.41	3,500	3,700	3,500	64	236,800
08/07/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1	3,500
05/07/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,400	260	910,000
04/07/2019	3,500	-0.20 ▼	-5.71	3,660	3,500	3,440	335	1,172,500
03/07/2019	3,660	0.00 ■■	0.00	3,670	3,660	3,650	110	402,600
02/07/2019	3,670	0.00 ■■	0.00	3,670	3,670	3,670	6	22,020
01/07/2019	3,670	0.00 ■■	0.00	3,690	3,670	3,450	29	106,430
28/06/2019	3,690	0.20 ▲	5.42	3,500	3,690	3,500	830	3,062,700
27/06/2019	3,500	-0.20 ▼	-5.71	3,720	3,720	3,470	345	1,207,500
26/06/2019	3,720	0.20 ▲	5.38	3,550	3,720	3,500	41	152,520
25/06/2019	3,550	-0.20 ▼	-5.63	3,730	3,550	3,550	20	71,000
24/06/2019	3,730	0.00 ■■	0.00	3,730	3,730	3,730	2	7,460
21/06/2019	3,730	-0.10 ▼	-2.68	3,800	3,800	3,550	313	1,167,490
20/06/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1	3,800
19/06/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	60	228,000
18/06/2019	3,800	0.20 ▲	5.26	3,600	3,800	3,460	49	186,200
17/06/2019	3,600	-0.10 ▼	-2.78	3,690	3,850	3,450	815	2,934,000
16/06/2019	3,690	0.00 ■■	0.00	3,690	3,690	3,440	1,421	5,243,490
14/06/2019	3,690	0.00 ■■	0.00	3,690	3,690	3,440	1,421	5,243,490
13/06/2019	3,690	0.00 ■■	0.00	3,690	3,690	3,690	2,420	8,929,800
11/06/2019	3,640	-0.30 ▼	-8.24	3,910	3,800	3,640	7,973	29,021,720
10/06/2019	3,910	-0.20 ▼	-5.12	4,090	4,050	3,810	6,187	24,191,170
09/06/2019	4,090	0.10 ▲	2.44	4,000	4,210	3,980	6,420	26,257,800
07/06/2019	4,090	0.10 ▲	2.44	4,000	4,210	3,980	6,420	26,257,800
06/06/2019	4,000	0.00 ■■	0.00	3,960	4,220	3,750	22,881	91,524,000
05/06/2019	3,960	0.30 ▲	7.58	3,710	3,960	3,960	34,620	137,095,200
04/06/2019	3,710	0.20 ▲	5.39	3,470	3,710	3,710	5,170	19,180,700
03/06/2019	3,470	0.20 ▲	5.76	3,250	3,470	3,470	6,622	22,978,340
02/06/2019	3,250	0.20 ▲	6.15	3,040	3,250	2,990	6,970	22,652,500
31/05/2019	3,250	0.20 ▲	6.15	3,040	3,250	2,990	6,970	22,652,500
30/05/2019	3,040	0.00 ■■	0.00	3,000	3,040	3,000	4,643	14,114,720
29/05/2019	3,000	-0.10 ▼	-3.33	3,070	3,070	3,000	1,512	4,536,000
28/05/2019	3,070	0.10 ▲	3.26	3,000	3,070	2,800	3,489	10,711,230
27/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,101	3,303,000
26/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,000	18,000,000
24/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,000	18,000,000
23/05/2019	3,000	0.00 ■■	0.00	2,990	3,000	2,800	5,283	15,849,000
22/05/2019	2,990	0.00 ■■	0.00	3,000	2,990	2,800	1,020	3,049,800
21/05/2019	3,000	0.00 ■■	0.00	2,950	3,000	2,950	540	1,620,000
20/05/2019	2,950	0.00 ■■	0.00	2,980	2,950	2,780	6,876	20,284,200
19/05/2019	2,980	-0.10 ▼	-3.36	3,100	2,980	2,890	312	929,760
17/05/2019	2,980	-0.10 ▼	-3.36	3,100	2,980	2,890	312	929,760
16/05/2019	3,100	0.10 ▲	3.23	3,000	3,100	2,790	1,656	5,133,600
15/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	11	33,000
14/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	11	33,000
13/05/2019	3,000	0.20 ▲	6.67	2,830	3,000	3,000	7	21,000
12/05/2019	2,830	-0.20 ▼	-7.07	3,040	2,830	2,830	5	14,150
10/05/2019	2,830	-0.20 ▼	-7.07	3,040	2,830	2,830	5	14,150
09/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	11	33,440
08/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	2,830	431	1,310,240
07/05/2019	3,040	0.00 ■■	0.00	3,050	3,040	2,840	291	884,640
06/05/2019	3,050	0.00 ■■	0.00	3,050	3,050	3,050	21	64,050
05/05/2019	3,050	0.00 ■■	0.00	3,050	3,050	3,050	51	155,550
03/05/2019	3,050	0.00 ■■	0.00	3,050	3,050	3,050	51	155,550
02/05/2019	3,050	0.20 ▲	6.56	2,890	3,050	2,880	3,118	9,509,900
01/05/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
30/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
29/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
28/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
26/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
25/04/2019	2,910	0.00 ■■	0.00	2,920	2,910	2,910	12	34,920
24/04/2019	2,920	0.20 ▲	6.85	2,740	2,920	2,900	26	75,920
23/04/2019	2,740	0.20 ▲	7.30	2,570	2,740	2,560	688	1,885,120
22/04/2019	2,570	-0.20 ▼	-7.78	2,750	2,600	2,570	1,055	2,711,350
21/04/2019	2,750	-0.20 ▼	-7.27	2,950	3,140	2,750	804	2,211,000
19/04/2019	2,750	-0.20 ▼	-7.27	2,950	3,140	2,750	804	2,211,000
18/04/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,950	21	61,950
17/04/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,800	32	94,400
16/04/2019	2,950	0.00 ■■	0.00	2,970	3,100	2,950	8,891	26,228,450
15/04/2019	2,970	0.00 ■■	0.00	2,970	2,970	2,900	351	1,042,470
12/04/2019	2,970	0.00 ■■	0.00	2,970	2,970	2,900	351	1,042,470
11/04/2019	2,970	0.00 ■■	0.00	2,950	3,000	2,900	18,174	53,976,780
10/04/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,950	211	622,450
09/04/2019	2,950	0.10 ▲	3.39	2,850	2,950	2,670	736	2,171,200
08/04/2019	2,850	0.00 ■■	0.00	2,900	2,850	2,710	65	185,250
05/04/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
04/04/2019	2,900	0.00 ■■	0.00	2,930	2,900	2,900	11	31,900
03/04/2019	2,930	-0.10 ▼	-3.41	3,000	2,930	2,790	144	421,920
02/04/2019	3,000	0.20 ▲	6.67	2,850	3,000	2,840	373	1,119,000
01/04/2019	2,850	0.10 ▲	3.51	2,800	2,850	2,800	294	837,900
30/03/2019	2,820	0.04 ▲	1.42	2,780	2,820	2,600	9,990	28,171,800
29/03/2019	2,800	0.10 ▲	3.57	2,660	2,800	2,650	633	1,772,400
28/03/2019	2,660	0.00 ■■	0.00	2,650	2,660	2,510	208	553,280
27/03/2019	2,650	0.20 ▲	7.55	2,500	2,650	2,550	1,041	2,758,650
26/03/2019	2,500	-0.20 ▼	-8.00	2,680	2,650	2,500	648	1,620,000
25/03/2019	2,680	0.00 ■■	0.00	2,680	2,680	2,680	26	69,680
22/03/2019	2,680	0.10 ▲	3.73	2,630	2,680	2,680	12	32,160
21/03/2019	2,630	0.00 ■■	0.00	2,670	2,630	2,490	231	607,530
20/03/2019	2,670	0.00 ■■	0.00	2,670	2,670	2,670	9	24,030
19/03/2019	2,670	0.00 ■■	0.00	2,670	2,670	2,670	11	29,370
18/03/2019	2,670	0.20 ▲	7.49	2,510	2,670	2,670	6	16,020
15/03/2019	2,510	-0.10 ▼	-3.98	2,570	2,530	2,500	358	898,580
14/03/2019	2,570	0.00 ■■	0.00	2,590	2,570	2,450	116	298,120
13/03/2019	2,590	0.10 ▲	3.86	2,510	2,590	2,500	2,099	5,436,410
12/03/2019	2,510	-0.20 ▼	-7.97	2,670	2,510	2,510	6	15,060
11/03/2019	2,670	0.10 ▲	3.75	2,570	2,670	2,670	3	8,010
08/03/2019	2,570	-0.10 ▼	-3.89	2,690	2,570	2,520	675	1,734,750
07/03/2019	2,690	0.00 ■■	0.00	2,690	2,690	2,690	2	5,380
06/03/2019	2,690	0.00 ■■	0.00	2,690	2,690	2,690	3	8,070
05/03/2019	2,690	0.10 ▲	3.72	2,620	2,690	2,690	3	8,070
04/03/2019	2,620	0.00 ■■	0.00	2,620	2,620	2,620	11	28,820
03/03/2019	2,940	0.00 ■■	0.00	2,940	2,940	2,740	110	323,400
01/03/2019	2,620	0.00 ■■	0.00	2,620	2,620	2,530	34	89,080
28/02/2019	2,620	-0.10 ▼	-3.82	2,700	2,620	2,530	258	675,960
27/02/2019	2,700	0.00 ■■	0.00	2,740	2,700	2,550	81	218,700
26/02/2019	2,740	0.00 ■■	0.00	2,700	2,740	2,700	22	60,280
25/02/2019	2,700	0.00 ■■	0.00	2,660	2,700	2,600	101	272,700
22/02/2019	2,660	0.00 ■■	0.00	2,640	2,660	2,500	269	715,540
21/02/2019	2,640	0.00 ■■	0.00	2,660	2,640	2,500	96	253,440
20/02/2019	2,660	0.20 ▲	7.52	2,490	2,660	2,630	393	1,045,380
19/02/2019	2,490	-0.20 ▼	-8.03	2,670	2,670	2,490	207	515,430
18/02/2019	2,670	0.00 ■■	0.00	2,670	2,670	2,670	33	88,110
15/02/2019	2,670	0.20 ▲	7.49	2,520	2,670	2,670	31	82,770
14/02/2019	2,520	-0.20 ▼	-7.94	2,690	2,520	2,520	502	1,265,040
13/02/2019	2,690	0.00 ■■	0.00	2,680	2,690	2,690	31	83,390
12/02/2019	2,680	0.00 ■■	0.00	2,690	2,680	2,510	344	921,920
11/02/2019	2,690	0.10 ▲	3.72	2,610	2,690	2,690	201	540,690
01/02/2019	2,610	-0.20 ▼	-7.66	2,790	2,610	2,610	10	26,100
31/01/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	21	58,590
30/01/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	12	33,480
29/01/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	25	69,750
28/01/2019	2,790	0.00 ■■	0.00	2,740	2,790	2,790	11	30,690
25/01/2019	2,740	0.00 ■■	0.00	2,730	2,740	2,740	76	208,240
24/01/2019	2,730	0.00 ■■	0.00	2,750	2,750	2,570	81,000	221,130,000
23/01/2019	2,750	0.00 ■■	0.00	2,750	2,750	2,750	21,000	57,750,000
22/01/2019	2,750	0.00 ■■	0.00	2,750	2,750	2,750	21,000	57,750,000
21/01/2019	2,750	-2.80 ▼	-101.82	2,750	2,750	2,750	1,500	4,125,000
19/01/2019	2,750	0.00 ■■	0.00	2,780	2,750	2,740	321,000	882,750,000
18/01/2019	2,750	-0.03 ▼	-1.09	2,780	2,750	2,740	3,210	8,827,500
17/01/2019	2,780	0.03 ▲	1.08	2,750	2,780	2,560	4,370	12,148,600
16/01/2019	2,750	0.10 ▲	3.64	2,650	2,750	2,750	110	302,500
15/01/2019	2,650	-0.19 ▼	-7.17	2,840	2,650	2,650	2,230	5,909,500
14/01/2019	2,840	0.04 ▲	1.41	2,800	2,840	2,840	110	312,400
11/01/2019	2,800	0.01 ▲	0.36	2,790	2,800	2,610	1,610	4,508,000
10/01/2019	2,790	-0.01 ▼	-0.36	2,800	2,790	2,610	4,760	13,280,400
09/01/2019	2,800	-0.19 ▼	-6.79	2,800	2,800	2,610	280	784,000
08/01/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	110	308,000
07/01/2019	2,800	-0.14 ▼	-5.00	2,940	2,800	2,740	80,300	224,840,000
04/01/2019	2,940	0.00 ■■	0.00	2,940	2,940	2,940	110	323,400
03/01/2019	2,940	0.00 ■■	0.00	2,940	2,940	2,940	110	323,400
02/01/2019	2,940	-0.20 ▼	-6.80	2,940	2,940	2,740	9,940	29,223,600
29/12/2018	2,940	-0.19 ▼	-6.46	2,940	2,940	2,750	550	1,617,000
28/12/2018	2,940	-0.19 ▼	-6.46	2,940	2,940	2,750	550	1,617,000
27/12/2018	2,940	-0.01 ▼	-0.34	2,950	2,940	2,750	140	411,600
26/12/2018	2,950	0.05 ▲	1.69	2,900	2,950	2,950	110	324,500
25/12/2018	2,900	-0.10 ▼	-3.45	3,000	3,060	2,790	13,270	38,483,000
24/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	110	330,000
21/12/2018	3,000	0.13 ▲	4.33	2,870	3,000	3,000	110	330,000
20/12/2018	2,870	0.17 ▲	5.92	2,700	2,870	2,550	110	315,700
19/12/2018	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	10	27,000
18/12/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	510	1,479,000
17/12/2018	2,900	0.05 ▲	1.72	2,850	2,900	2,900	20	58,000
14/12/2018	2,850	0.01 ▲	0.35	2,840	2,850	2,850	20	57,000
13/12/2018	2,840	0.04 ▲	1.41	2,800	2,840	2,800	710	2,016,400
12/12/2018	2,800	0.13 ▲	4.64	2,670	2,800	2,800	20	56,000
11/12/2018	2,670	-0.18 ▼	-6.74	2,850	2,850	2,670	800	2,136,000
10/12/2018	2,850	0.15 ▲	5.26	2,700	2,850	2,700	12,820	36,537,000
07/12/2018	2,700	-0.20 ▼	-7.41	2,900	2,750	2,700	170	459,000
06/12/2018	2,900	0.06 ▲	2.07	2,840	2,900	2,900	2,540	7,366,000
05/12/2018	2,840	0.12 ▲	4.23	2,720	2,850	2,710	8,570	24,338,800
04/12/2018	2,720	-0.20 ▼	-7.35	2,920	2,750	2,720	1,310	3,563,200
03/12/2018	2,920	0.10 ▲	3.42	2,820	2,920	2,700	28,240	82,460,800
30/11/2018	2,820	0.04 ▲	1.42	2,780	2,820	2,600	9,990	28,171,800
29/11/2018	2,780	0.08 ▲	2.88	2,700	2,780	2,690	6,780	18,848,400
28/11/2018	2,700	0.01 ▲	0.37	2,690	2,700	2,550	12,810	34,587,000
27/11/2018	2,690	0.05 ▲	1.86	2,640	2,700	2,550	23,160	62,300,400
26/11/2018	2,640	0.09 ▲	3.41	2,550	2,640	2,380	25,810	68,138,400
23/11/2018	2,550	-0.14 ▼	-5.49	2,690	2,550	2,510	10,210	26,035,500
22/11/2018	2,690	-0.06 ▼	-2.23	2,750	2,700	2,560	1,540	4,142,600
21/11/2018	2,750	-0.03 ▼	-1.09	2,780	2,750	2,590	4,710	12,952,500
20/11/2018	2,780	0.08 ▲	2.88	2,700	2,780	2,690	1,860	5,170,800
19/11/2018	2,700	0.05 ▲	1.85	2,650	2,700	2,470	1,270	3,429,000
16/11/2018	2,650	0.18 ▲	6.79	2,650	2,830	2,650	16,120	42,718,000
15/11/2018	2,650	0.05 ▲	1.89	2,600	2,650	2,470	1,960	5,194,000
14/11/2018	2,600	0.09 ▲	3.46	2,510	2,600	2,600	10	26,000
13/11/2018	2,510	-0.18 ▼	-7.17	2,690	2,530	2,510	9,590	24,070,900
12/11/2018	2,690	-0.17 ▼	-6.32	2,690	2,690	2,510	860	2,313,400
11/11/2018	2,690	0.12 ▲	4.46	2,570	2,690	2,690	20	53,800
09/11/2018	2,690	0.12 ▲	4.46	2,570	2,690	2,690	20	53,800
08/11/2018	2,570	-0.19 ▼	-7.39	2,760	2,790	2,570	7,120	18,298,400
07/11/2018	2,760	0.00 ■■	0.00	2,760	2,760	2,760	2,000	5,520,000
06/11/2018	2,760	0.07 ▲	2.54	2,690	2,790	2,510	6,230	17,194,800
05/11/2018	2,700	0.11 ▲	4.07	2,590	2,700	2,690	40	108,000
02/11/2018	2,590	0.03 ▲	1.16	2,560	2,600	2,400	5,970	15,462,300
01/11/2018	2,560	-0.19 ▼	-7.42	2,750	2,750	2,560	32,810	83,993,600
31/10/2018	2,750	0.05 ▲	1.82	2,700	2,800	2,520	10,910	30,002,500
30/10/2018	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	1,410	3,807,000
29/10/2018	2,900	0.10 ▲	3.45	2,800	2,990	2,900	1,310	3,799,000
26/10/2018	2,800	0.05 ▲	1.79	2,750	2,800	2,800	1,020	2,856,000
25/10/2018	2,750	-0.02 ▼	-0.73	2,770	2,750	2,590	5,350	14,712,500
24/10/2018	2,770	-0.10 ▼	-3.61	2,870	2,770	2,670	5,510	15,262,700
23/10/2018	2,870	0.09 ▲	3.14	2,780	2,870	2,590	1,100	3,157,000
22/10/2018	2,780	-0.09 ▼	-3.24	2,870	2,850	2,670	4,310	11,981,800
19/10/2018	2,870	0.00 ■■	0.00	2,870	2,870	2,870	510	1,463,700
18/10/2018	2,870	0.06 ▲	2.09	2,810	2,870	2,870	600	1,722,000
17/10/2018	2,810	0.12 ▲	4.27	2,690	2,810	2,810	510	1,433,100
16/10/2018	2,690	0.03 ▲	1.12	2,660	2,690	2,600	4,720	12,696,800
15/10/2018	2,660	-0.03 ▼	-1.13	2,690	2,660	2,510	4,020	10,693,200
12/10/2018	2,690	-0.04 ▼	-1.49	2,730	2,690	2,600	10,000	26,900,000
11/10/2018	2,730	0.04 ▲	1.47	2,690	2,730	2,510	560	1,528,800
10/10/2018	2,690	-0.04 ▼	-1.49	2,730	2,730	2,550	560	1,506,400
09/10/2018	2,730	0.06 ▲	2.20	2,670	2,730	2,500	2,690	7,343,700
08/10/2018	2,670	0.02 ▲	0.75	2,650	2,690	2,670	130	347,100
07/10/2018	2,650	-0.13 ▼	-4.91	2,780	2,700	2,650	1,550	4,107,500
05/10/2018	2,650	-0.13 ▼	-4.91	2,780	2,700	2,650	1,550	4,107,500
04/10/2018	2,780	-0.12 ▼	-4.32	2,780	2,800	2,600	6,350	17,653,000
03/10/2018	2,780	0.15 ▲	5.40	2,630	2,780	2,600	9,100	25,298,000
02/10/2018	2,630	-0.15 ▼	-5.70	2,780	2,700	2,630	1,350	3,550,500
01/10/2018	2,780	-0.02 ▼	-0.72	2,800	2,780	2,640	7,210	20,043,800
28/09/2018	2,800	-0.10 ▼	-3.57	2,800	2,800	2,700	12,650	35,420,000
27/09/2018	2,800	-0.05 ▼	-1.79	2,850	2,850	2,800	7,140	19,992,000
26/09/2018	2,850	-0.02 ▼	-0.70	2,870	2,960	2,700	12,480	35,568,000
25/09/2018	2,870	-0.02 ▼	-0.70	2,890	2,890	2,700	5,210	14,952,700
24/09/2018	2,890	-0.01 ▼	-0.35	2,900	2,890	2,800	110	317,900
21/09/2018	2,900	0.03 ▲	1.03	2,870	2,900	2,700	7,940	23,026,000
20/09/2018	2,870	0.18 ▲	6.27	2,690	2,870	2,690	2,520	7,232,400
19/09/2018	2,690	0.00 ■■	0.00	2,690	2,690	2,690	10,030	26,980,700
18/09/2018	2,690	0.04 ▲	1.49	2,650	2,690	2,550	1,000	2,690,000
17/09/2018	2,650	-0.03 ▼	-1.13	2,680	2,680	2,590	2,440	6,466,000
14/09/2018	2,680	0.14 ▲	5.22	2,540	2,690	2,650	200	536,000
13/09/2018	2,540	-0.16 ▼	-6.30	2,700	2,550	2,530	29,080	73,863,200
12/09/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	20	54,000
11/09/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	250	675,000
10/09/2018	2,700	-0.15 ▼	-5.56	2,700	2,700	2,550	1,060	2,862,000
07/09/2018	2,700	0.16 ▲	5.93	2,700	2,860	2,530	7,120	19,224,000
06/09/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	150	405,000
05/09/2018	2,700	-0.01 ▼	-0.37	2,700	2,700	2,520	12,840	34,668,000
04/09/2018	2,700	-0.04 ▼	-1.48	2,740	2,740	2,700	6,760	18,252,000
31/08/2018	2,740	0.09 ▲	3.28	2,650	2,740	2,580	1,460	4,000,400
30/08/2018	2,650	-0.17 ▼	-6.42	2,820	2,860	2,630	21,850	57,902,500
29/08/2018	2,820	0.00 ■■	0.00	2,820	2,820	2,820	550	1,551,000
28/08/2018	2,820	-0.08 ▼	-2.84	2,900	2,820	2,810	1,010	2,848,200
27/08/2018	2,900	-0.02 ▼	-0.69	2,920	2,900	2,730	4,510	13,079,000
24/08/2018	2,920	0.17 ▲	5.82	2,750	2,930	2,920	60	175,200
23/08/2018	2,750	0.05 ▲	1.82	2,750	2,940	2,750	810	2,227,500
22/08/2018	2,750	-0.13 ▼	-4.73	2,880	2,860	2,750	11,850	32,587,500
21/08/2018	2,880	-0.11 ▼	-3.82	2,990	2,990	2,810	5,870	16,905,600
20/08/2018	2,990	0.19 ▲	6.35	2,800	2,990	2,990	2,100	6,279,000
17/08/2018	2,800	-0.08 ▼	-2.86	2,880	2,810	2,800	3,690	10,332,000
16/08/2018	2,880	-0.18 ▼	-6.25	2,880	2,880	2,700	10,140	29,203,200
15/08/2018	2,880	0.00 ■■	0.00	2,880	2,880	2,880	1,010	2,908,800
14/08/2018	2,880	0.08 ▲	2.78	2,800	2,880	2,800	2,130	6,134,400
13/08/2018	2,800	-0.12 ▼	-4.29	2,920	2,820	2,720	17,250	48,300,000
10/08/2018	2,660	-0.16 ▼	-6.02	2,820	2,920	2,660	10	26,600
09/08/2018	2,820	-0.03 ▼	-1.06	2,850	2,840	2,670	5,380	15,171,600
08/08/2018	2,850	-0.11 ▼	-3.86	2,960	2,890	2,850	2,350	6,697,500
07/08/2018	2,960	0.06 ▲	2.03	2,900	3,000	2,750	60	177,600
06/08/2018	2,900	-0.12 ▼	-4.14	2,900	2,900	2,780	1,910	5,539,000
03/08/2018	2,900	-0.08 ▼	-2.76	2,980	2,930	2,780	87,020	252,358,000
02/08/2018	2,980	-0.17 ▼	-5.70	3,150	3,000	2,930	17,200	51,256,000
01/08/2018	3,150	-0.23 ▼	-7.30	3,380	3,150	3,150	2,910	9,166,500
31/07/2018	3,380	-0.23 ▼	-6.80	3,380	3,380	3,150	29,550	99,879,000
30/07/2018	3,380	0.15 ▲	4.44	3,230	3,380	3,380	810	2,737,800
28/07/2018	3,230	0.05 ▲	1.55	3,180	3,230	2,960	660	2,131,800
27/07/2018	3,230	0.05 ▲	1.55	3,180	3,230	2,960	660	2,131,800
26/07/2018	3,180	-0.06 ▼	-1.89	3,240	3,180	3,020	4,570	14,532,600
25/07/2018	3,240	0.04 ▲	1.23	3,200	3,240	3,240	750	2,430,000
24/07/2018	3,200	0.20 ▲	6.25	3,000	3,200	3,000	1,820	5,824,000
23/07/2018	3,000	-0.19 ▼	-6.33	3,190	3,380	3,000	370	1,110,000
20/07/2018	3,190	-0.05 ▼	-1.57	3,240	3,370	3,020	2,710	8,644,900
19/07/2018	3,240	-0.24 ▼	-7.41	3,480	3,240	3,240	30	97,200
18/07/2018	3,480	0.03 ▲	0.86	3,450	3,480	3,480	520	1,809,600
17/07/2018	3,450	0.19 ▲	5.51	3,260	3,450	3,440	610	2,104,500
16/07/2018	3,260	0.19 ▲	5.83	3,070	3,260	2,880	2,350	7,661,000
13/07/2018	3,070	-0.20 ▼	-6.51	3,070	3,070	2,870	6,220	19,095,400
12/07/2018	3,070	-0.23 ▼	-7.49	3,300	3,300	3,070	2,240	6,876,800
11/07/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	510	1,683,000
10/07/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,020	6,666,000
09/07/2018	3,300	0.15 ▲	4.55	3,150	3,300	3,300	310	1,023,000
07/07/2018	3,150	0.05 ▲	1.59	3,100	3,150	2,910	1,520	4,788,000
06/07/2018	3,150	0.05 ▲	1.59	3,100	3,150	2,910	1,520	4,788,000
05/07/2018	3,100	0.01 ▲	0.32	3,090	3,100	3,100	510	1,581,000
04/07/2018	3,090	0.03 ▲	0.97	3,060	3,090	3,090	1,510	4,665,900
03/07/2018	3,060	-0.22 ▼	-7.19	3,280	3,450	3,060	1,870	5,722,200
02/07/2018	3,280	0.04 ▲	1.22	3,240	3,280	3,020	5,600	18,368,000
29/06/2018	3,240	0.08 ▲	2.47	3,160	0	0	1,650	5,346,000
28/06/2018	3,160	-0.23 ▼	-7.28	3,390	3,170	3,160	10,260	32,421,600
27/06/2018	3,390	-0.01 ▼	-0.29	3,400	3,390	3,170	2,010	6,813,900
26/06/2018	3,400	0.12 ▲	3.53	3,280	3,480	3,060	3,690	12,546,000
25/06/2018	3,280	0.21 ▲	6.40	3,070	3,280	2,880	7,800	25,584,000
22/06/2018	3,070	0.20 ▲	6.51	2,870	3,070	2,710	4,060	12,464,200
21/06/2018	2,870	-0.21 ▼	-7.32	3,080	3,000	2,870	14,590	41,873,300
20/06/2018	3,080	0.00 ■■	0.00	3,080	3,080	3,070	4,200	12,936,000
19/06/2018	3,080	-0.04 ▼	-1.30	3,120	3,100	2,930	16,880	51,990,400
18/06/2018	3,120	0.03 ▲	0.96	3,090	3,120	3,080	8,150	25,428,000
15/06/2018	3,090	0.08 ▲	2.59	3,010	3,090	2,900	7,250	22,402,500
14/06/2018	3,010	-0.10 ▼	-3.32	3,110	3,110	3,000	3,800	11,438,000
13/06/2018	3,110	0.10 ▲	3.22	3,010	3,140	3,050	1,720	5,349,200
12/06/2018	3,010	0.17 ▲	5.65	3,010	3,180	3,010	1,660	4,996,600
11/06/2018	3,010	-0.09 ▼	-2.99	3,100	3,240	3,010	3,140	9,451,400
08/06/2018	3,100	-0.21 ▼	-6.77	3,310	3,300	3,080	8,640	26,784,000
07/06/2018	3,310	0.10 ▲	3.02	3,210	3,360	3,220	3,400	11,254,000
06/06/2018	3,210	-0.24 ▼	-7.48	3,450	3,450	3,210	11,620	37,300,200
05/06/2018	3,450	-0.04 ▼	-1.16	3,490	3,450	3,260	3,480	12,006,000
04/06/2018	3,490	0.19 ▲	5.44	3,300	3,490	3,070	5,580	19,474,200
03/06/2018	3,300	-0.24 ▼	-7.27	3,540	3,570	3,300	5,010	16,533,000
01/06/2018	3,300	-0.24 ▼	-7.27	3,540	3,570	3,300	5,010	16,533,000
31/05/2018	3,540	0.03 ▲	0.85	3,510	3,540	3,500	5,810	20,567,400
30/05/2018	3,510	-0.01 ▼	-0.28	3,520	3,510	3,510	2,500	8,775,000
29/05/2018	3,520	0.22 ▲	6.25	3,300	3,520	3,300	3,480	12,249,600
28/05/2018	3,300	-0.24 ▼	-7.27	3,540	3,400	3,300	13,180	43,494,000
25/05/2018	3,540	0.04 ▲	1.13	3,500	3,540	3,260	520	1,840,800
24/05/2018	3,500	0.01 ▲	0.29	3,490	3,500	3,500	1,000	3,500,000
23/05/2018	3,490	0.09 ▲	2.58	3,400	3,490	3,400	6,300	21,987,000
22/05/2018	3,400	-0.19 ▼	-5.59	3,590	3,580	3,400	2,070	7,038,000
21/05/2018	3,590	-0.19 ▼	-5.29	3,590	3,590	3,400	1,660	5,959,400
20/05/2018	3,590	0.04 ▲	1.11	3,550	3,590	3,400	2,470	8,867,300
18/05/2018	3,590	0.04 ▲	1.11	3,550	3,590	3,400	2,470	8,867,300
17/05/2018	3,550	0.00 ■■	0.00	3,550	3,550	3,550	10	35,500
16/05/2018	3,550	-0.04 ▼	-1.13	3,590	3,550	3,400	11,260	39,973,000
15/05/2018	3,590	-0.04 ▼	-1.11	3,590	3,590	3,550	41,810	150,097,900
14/05/2018	3,590	0.03 ▲	0.84	3,560	3,590	3,550	14,200	50,978,000
11/05/2018	3,560	0.20 ▲	5.62	3,360	3,560	3,130	17,020	60,591,200
10/05/2018	3,360	-0.24 ▼	-7.14	3,600	3,590	3,360	5,000	16,800,000
09/05/2018	3,600	0.17 ▲	4.72	3,430	3,600	3,550	4,000	14,400,000
08/05/2018	3,430	-0.17 ▼	-4.96	3,600	3,600	3,410	107,950	370,268,500
07/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,590	5,220	18,792,000
05/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,600	9,020	32,472,000
04/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,600	9,020	32,472,000
03/05/2018	3,500	0.22 ▲	6.29	3,280	3,500	3,200	29,370	102,795,000
02/05/2018	3,280	-0.01 ▼	-0.30	3,290	3,500	3,200	198,390	650,719,200
27/04/2018	3,290	-0.23 ▼	-6.99	3,520	3,290	3,290	2,000	6,580,000
26/04/2018	3,520	-0.01 ▼	-0.28	3,530	3,520	3,350	6,020	21,190,400
24/04/2018	3,530	0.08 ▲	2.27	3,450	3,600	3,400	10,360	36,570,800
23/04/2018	3,450	-0.15 ▼	-4.35	3,600	3,600	3,410	17,600	60,720,000
20/04/2018	3,600	-0.04 ▼	-1.11	3,640	3,650	3,410	5,210	18,756,000
19/04/2018	3,640	-0.24 ▼	-6.59	3,640	3,640	3,400	9,110	33,160,400
18/04/2018	3,640	-0.01 ▼	-0.27	3,650	3,640	3,420	7,000	25,480,000
13/04/2018	3,250	-0.24 ▼	-7.38	3,490	3,370	3,250	18,700	60,775,000
12/04/2018	3,490	-0.16 ▼	-4.58	3,490	3,490	3,330	560	1,954,400
11/04/2018	3,490	-0.14 ▼	-4.01	3,490	3,490	3,350	9,680	33,783,200
10/04/2018	3,490	-0.01 ▼	-0.29	3,500	3,500	3,400	26,010	90,774,900
09/04/2018	3,500	-0.09 ▼	-2.57	3,590	3,590	3,500	19,300	67,550,000
07/04/2018	3,590	-0.04 ▼	-1.11	3,590	3,600	3,550	7,000	25,130,000
06/04/2018	3,590	-0.04 ▼	-1.11	3,590	3,600	3,550	7,000	25,130,000
05/04/2018	3,590	-0.01 ▼	-0.28	3,600	3,590	3,500	4,050	14,539,500
04/04/2018	3,600	-0.02 ▼	-0.56	3,600	3,600	3,350	9,200	33,120,000
03/04/2018	3,600	-3.60 ▼	-100.00	3,600	3,600	3,590	7,100	25,560,000
02/04/2018	3,600	0.01 ▲	0.28	3,590	3,600	3,590	48,610	174,996,000
30/03/2018	3,590	-0.02 ▼	-0.56	3,610	3,800	3,400	20,250	72,697,500
29/03/2018	3,610	-0.01 ▼	-0.28	3,620	3,610	3,400	17,010	61,406,100
28/03/2018	3,620	-0.01 ▼	-0.28	3,630	3,820	3,600	17,320	62,698,400
27/03/2018	3,630	0.02 ▲	0.55	3,610	3,630	3,610	26,980	97,937,400
26/03/2018	3,610	-0.09 ▼	-2.49	3,700	3,890	3,610	7,900	28,519,000
23/03/2018	3,700	-0.09 ▼	-2.43	3,700	3,700	3,610	1,010	3,737,000
22/03/2018	3,700	-0.19 ▼	-5.14	3,700	3,700	3,510	2,690	9,953,000
21/03/2018	3,700	-0.08 ▼	-2.16	3,700	3,700	3,680	6,800	25,160,000
20/03/2018	3,700	-0.08 ▼	-2.16	3,780	3,730	3,700	3,710	13,727,000
19/03/2018	3,780	-0.04 ▼	-1.06	3,820	3,780	3,750	4,500	17,010,000
18/03/2018	3,820	0.02 ▲	0.52	3,800	3,820	3,790	2,300	8,786,000
16/03/2018	3,820	0.02 ▲	0.52	3,800	3,820	3,790	2,300	8,786,000
15/03/2018	3,800	0.03 ▲	0.79	3,770	3,970	3,580	3,220	12,236,000
14/03/2018	3,770	-0.01 ▼	-0.27	3,780	3,780	3,550	20,940	78,943,800
13/03/2018	3,780	0.18 ▲	4.76	3,600	3,840	3,550	3,960	14,968,800
12/03/2018	3,600	-0.18 ▼	-5.00	3,780	3,800	3,600	1,050	3,780,000
09/03/2018	3,790	0.01 ▲	0.26	3,780	3,800	3,600	12,700	48,133,000
08/03/2018	3,780	0.08 ▲	2.12	3,700	3,800	3,500	36,480	137,894,400
07/03/2018	3,700	0.02 ▲	0.54	3,700	3,720	3,600	12,900	47,730,000
06/03/2018	3,700	0.02 ▲	0.54	3,680	3,700	3,500	1,280	4,736,000
05/03/2018	3,680	0.09 ▲	2.45	3,590	3,680	3,500	20,950	77,096,000
02/03/2018	3,590	0.02 ▲	0.56	3,570	3,780	3,590	710	2,548,900
01/03/2018	3,570	-0.21 ▼	-5.88	3,780	3,600	3,550	11,700	41,769,000
28/02/2018	3,780	0.12 ▲	3.17	3,660	3,780	3,780	1,300	4,914,000
27/02/2018	3,660	-0.23 ▼	-6.28	3,890	3,800	3,660	10,500	38,430,000
26/02/2018	3,890	0.04 ▲	1.03	3,850	3,990	3,600	5,200	20,228,000
23/02/2018	3,850	-0.03 ▼	-0.78	3,880	3,850	3,750	16,010	61,638,500
22/02/2018	3,880	-0.10 ▼	-2.58	3,980	3,980	3,720	14,020	54,397,600
21/02/2018	3,980	-0.02 ▼	-0.50	4,000	3,980	3,720	124,210	494,355,800
13/02/2018	4,000	0.20 ▲	5.00	3,800	4,000	3,620	19,020	76,080,000
12/02/2018	3,800	0.18 ▲	4.74	3,620	3,800	3,600	8,170	31,046,000
09/02/2018	3,620	-0.26 ▼	-7.18	3,880	3,630	3,620	3,830	13,864,600
08/02/2018	3,880	-0.02 ▼	-0.52	3,900	3,880	3,650	4,800	18,624,000
07/02/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,600	7,920	30,888,000
06/02/2018	3,750	0.15 ▲	4.00	3,600	0	0	73,870	277,012,500
05/02/2018	3,600	-0.20 ▼	-5.56	3,800	3,630	3,600	17,120	61,632,000
02/02/2018	3,800	-0.10 ▼	-2.63	3,800	3,800	3,580	22,740	86,412,000
01/02/2018	3,800	0.10 ▲	2.63	3,700	3,800	3,450	121,100	460,180,000
31/01/2018	3,700	-0.04 ▼	-1.08	3,740	3,800	3,700	28,470	105,339,000
30/01/2018	3,740	-0.24 ▼	-6.42	3,980	3,980	3,710	43,550	162,877,000
29/01/2018	3,980	0.06 ▲	1.51	3,920	4,030	3,660	10,100	40,198,000
26/01/2018	3,920	0.04 ▲	1.02	3,880	4,000	3,610	70,110	274,831,200
25/01/2018	3,880	-0.18 ▼	-4.64	3,860	4,000	3,700	165,630	642,644,400
24/01/2018	3,890	-0.17 ▼	-4.37	4,060	4,050	3,780	43,440	168,981,600
22/01/2018	4,050	-0.20 ▼	-4.94	4,060	4,050	3,780	51,760	209,628,000
19/01/2018	4,060	-0.02 ▼	-0.49	4,080	4,090	4,060	9,530	38,691,800
18/01/2018	4,080	0.10 ▲	2.45	3,980	4,100	4,000	25,820	105,345,600
17/01/2018	3,980	0.13 ▲	3.27	3,850	4,110	3,980	377,910	1,504,081,800
16/01/2018	3,850	-0.14 ▼	-3.64	3,990	3,980	3,850	34,460	132,671,000
15/01/2018	3,990	-0.01 ▼	-0.25	4,000	3,990	3,990	4,520	18,034,800
12/01/2018	4,000	0.15 ▲	3.75	3,850	4,000	3,990	3,720	14,880,000
11/01/2018	3,850	-0.08 ▼	-2.08	3,930	4,000	3,800	25,610	98,598,500
10/01/2018	3,930	-0.03 ▼	-0.76	3,930	4,000	3,900	40,700	159,951,000
09/01/2018	3,930	-0.07 ▼	-1.78	4,000	3,980	3,930	24,010	94,359,300
08/01/2018	4,000	-0.06 ▼	-1.50	4,000	4,000	3,930	1,520	6,080,000
05/01/2018	4,000	-0.08 ▼	-2.00	4,000	4,000	3,920	106,560	426,240,000
04/01/2018	4,000	-0.05 ▼	-1.25	4,000	4,000	3,900	91,760	367,040,000
03/01/2018	4,000	-0.03 ▼	-0.75	4,030	4,000	3,900	98,750	395,000,000
02/01/2018	4,030	-0.22 ▼	-5.46	4,250	4,100	4,030	97,680	393,650,400
29/12/2017	4,250	0.05 ▲	1.18	4,200	4,300	4,100	24,690	104,932,500
28/12/2017	4,200	-0.05 ▼	-1.19	4,250	4,200	4,000	39,070	164,094,000
27/12/2017	4,250	0.15 ▲	3.53	4,100	4,380	4,100	182,830	777,027,500
26/12/2017	4,100	-0.20 ▼	-4.88	4,100	4,100	3,900	181,250	743,125,000
25/12/2017	4,100	-0.20 ▼	-4.88	4,300	4,500	4,000	18,260	74,866,000
22/12/2017	4,300	-0.09 ▼	-2.09	4,390	4,500	4,120	152,060	653,858,000
21/12/2017	4,390	0.09 ▲	2.05	4,300	4,450	4,390	60,980	267,702,200
20/12/2017	4,300	0.10 ▲	2.33	4,200	4,320	4,200	107,810	463,583,000
19/12/2017	4,300	0.03 ▲	0.70	4,270	4,300	4,200	250	1,075,000
18/12/2017	4,470	-0.01 ▼	-0.22	4,480	4,470	4,260	5,020	22,439,400
15/12/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
14/12/2017	4,500	0.09 ▲	2.00	4,500	4,590	4,500	7,000	31,500,000
13/12/2017	4,590	0.07 ▲	1.53	4,520	4,590	4,500	22,000	100,980,000
12/12/2017	4,290	-0.08 ▼	-1.86	4,370	4,290	4,290	140	600,600
11/12/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	8,500	36,550,000
08/12/2017	4,260	0.01 ▲	0.23	4,250	4,300	4,250	5,900	25,134,000
07/12/2017	4,100	0.26 ▲	6.34	3,990	4,260	3,990	223,520	916,432,000
05/12/2017	4,000	-0.03 ▼	-0.74	4,000	4,030	3,910	186,990	747,960,000
04/12/2017	4,030	0.03 ▲	0.75	4,000	4,030	4,000	114,940	463,208,200
01/12/2017	4,000	0.18 ▲	4.71	3,890	4,000	3,890	145,110	580,440,000
30/11/2017	3,820	-0.17 ▼	-4.26	3,820	3,980	3,810	43,290	165,367,800
29/11/2017	3,990	0.09 ▲	2.31	3,720	4,000	3,720	18,130	72,338,700
28/11/2017	3,900	0.05 ▲	1.30	3,900	4,000	3,700	59,960	233,844,000
27/11/2017	3,850	-0.04 ▼	-1.03	3,900	3,900	3,750	45,420	174,867,000
24/11/2017	3,890	-0.10 ▼	-2.51	3,900	3,900	3,760	43,440	168,981,600
23/11/2017	3,990	-0.01 ▼	-0.25	4,000	4,000	3,720	24,260	96,797,400
22/11/2017	4,000	0.00 ■■	0.00	4,090	4,090	4,000	30	120,000
21/11/2017	4,000	0.00 ■■	0.00	4,000	4,000	3,790	17,420	69,680,000
20/11/2017	4,000	-0.09 ▼	-2.20	4,000	4,000	3,830	490	1,960,000
17/11/2017	4,090	-0.09 ▼	-2.15	3,920	4,090	3,920	700	2,863,000
16/11/2017	4,180	0.18 ▲	4.50	4,180	4,180	4,180	700	2,926,000
15/11/2017	4,000	-0.05 ▼	-1.23	3,780	4,040	3,780	2,180	8,720,000
14/11/2017	4,050	-0.15 ▼	-3.57	3,950	4,050	3,910	14,860	60,183,000
13/11/2017	4,200	-0.02 ▼	-0.47	4,000	4,200	4,000	41,610	174,762,000
10/11/2017	4,220	0.03 ▲	0.72	4,100	4,250	4,100	48,550	204,881,000
09/11/2017	4,190	0.09 ▲	2.20	4,290	4,290	4,000	25,330	106,132,700
08/11/2017	4,100	0.10 ▲	2.50	4,000	4,280	4,000	65,050	266,705,000
07/11/2017	4,000	0.00 ■■	0.00	3,800	4,000	3,750	32,520	130,080,000
06/11/2017	4,000	0.00 ■■	0.00	3,810	4,000	3,810	12,730	50,920,000
03/11/2017	4,000	0.00 ■■	0.00	4,000	4,000	3,750	108,760	435,040,000
02/11/2017	4,000	0.00 ■■	0.00	4,050	4,050	3,800	11,320	45,280,000
01/11/2017	4,000	0.00 ■■	0.00	4,000	4,000	3,800	14,410	57,640,000
31/10/2017	4,000	0.20 ▲	5.26	3,790	4,000	3,790	34,660	138,640,000
30/10/2017	3,800	-0.14 ▼	-3.55	3,800	3,910	3,800	106,680	405,384,000
27/10/2017	3,940	-0.02 ▼	-0.51	3,960	3,960	3,730	48,070	189,395,800
26/10/2017	3,960	-0.03 ▼	-0.75	3,810	3,960	3,810	64,530	255,538,800
25/10/2017	3,990	0.00 ■■	0.00	3,900	3,990	3,760	23,390	93,326,100
24/10/2017	3,990	0.00 ■■	0.00	3,900	3,990	3,900	50	199,500
23/10/2017	3,990	-0.01 ▼	-0.25	4,000	4,000	3,910	19,320	77,086,800
20/10/2017	4,000	-0.05 ▼	-1.23	4,100	4,100	4,000	61,420	245,680,000
19/10/2017	4,050	-0.05 ▼	-1.22	4,160	4,160	4,000	7,330	29,686,500
18/10/2017	4,100	0.00 ■■	0.00	4,000	4,300	3,960	131,360	538,576,000
17/10/2017	4,100	-0.08 ▼	-1.91	3,900	4,100	3,890	116,000	475,600,000
16/10/2017	4,180	-0.31 ▼	-6.90	4,490	4,490	4,180	61,170	255,690,600
13/10/2017	4,490	-0.01 ▼	-0.22	4,500	4,590	4,210	16,640	74,713,600
12/10/2017	4,500	0.06 ▲	1.35	4,500	4,600	4,310	116,900	526,050,000
11/10/2017	4,440	0.14 ▲	3.26	4,350	4,450	4,280	212,550	943,722,000
10/10/2017	4,300	0.19 ▲	4.62	4,110	4,380	4,000	93,210	400,803,000
09/10/2017	4,110	0.26 ▲	6.75	4,100	4,110	3,990	78,810	323,909,100
06/10/2017	3,850	0.25 ▲	6.94	3,800	3,850	3,800	129,320	497,882,000
05/10/2017	3,600	-0.26 ▼	-6.74	3,660	4,000	3,600	193,520	696,672,000
04/10/2017	3,860	-0.29 ▼	-6.99	3,860	3,860	3,860	188,120	726,143,200
03/10/2017	4,150	-0.31 ▼	-6.95	4,150	4,150	4,150	153,380	636,527,000
02/10/2017	4,460	-0.33 ▼	-6.89	4,700	4,700	4,460	128,480	573,020,800
29/09/2017	4,790	0.18 ▲	3.90	4,610	4,790	4,610	39,870	190,977,300
28/09/2017	4,610	0.22 ▲	5.01	4,400	4,690	4,400	139,120	641,343,200
27/09/2017	4,390	0.13 ▲	3.05	4,200	4,400	4,200	73,100	320,909,000
26/09/2017	4,260	0.01 ▲	0.24	4,250	4,300	4,250	32,750	139,515,000
25/09/2017	4,250	0.07 ▲	1.67	4,200	4,310	4,150	143,870	611,447,500
22/09/2017	4,180	0.18 ▲	4.50	4,000	4,200	4,000	12,540	52,417,200
21/09/2017	4,000	-0.05 ▼	-1.23	4,050	4,100	3,950	229,150	916,600,000
20/09/2017	4,050	0.05 ▲	1.25	4,180	4,180	3,910	15,100	61,155,000
19/09/2017	4,000	0.00 ■■	0.00	4,000	4,050	3,900	66,220	264,880,000
18/09/2017	4,000	0.03 ▲	0.76	3,900	4,020	3,900	76,120	304,480,000
15/09/2017	3,970	0.07 ▲	1.79	3,800	4,000	3,800	32,100	127,437,000
14/09/2017	3,900	0.06 ▲	1.56	3,850	4,020	3,700	180,960	705,744,000
13/09/2017	3,840	0.04 ▲	1.05	3,830	3,840	3,800	30,050	115,392,000
12/09/2017	3,800	-0.04 ▼	-1.04	3,840	3,840	3,670	38,490	146,262,000
11/09/2017	3,840	-0.09 ▼	-2.29	3,930	3,930	3,670	45,860	176,102,400
08/09/2017	3,930	-0.01 ▼	-0.25	3,920	3,940	3,810	210,620	827,736,600
07/09/2017	3,940	-0.02 ▼	-0.51	3,950	3,960	3,900	161,640	636,861,600
06/09/2017	3,960	0.02 ▲	0.51	4,000	4,000	3,800	218,640	865,814,400
05/09/2017	3,940	0.09 ▲	2.34	3,840	3,960	3,840	110,860	436,788,400
01/09/2017	3,850	0.13 ▲	3.49	3,800	3,850	3,700	254,520	979,902,000
31/08/2017	3,720	0.20 ▲	5.68	3,520	3,720	3,520	308,100	1,146,132,000
30/08/2017	3,520	-0.01 ▼	-0.28	3,500	3,530	3,500	62,020	218,310,400
29/08/2017	3,530	0.03 ▲	0.86	3,480	3,540	3,480	329,440	1,162,923,200
28/08/2017	3,500	0.10 ▲	2.94	3,370	3,520	3,370	231,070	808,745,000
25/08/2017	3,400	-0.11 ▼	-3.13	3,500	3,540	3,400	108,320	368,288,000
24/08/2017	3,510	0.01 ▲	0.29	3,450	3,550	3,350	128,610	451,421,100
23/08/2017	3,500	-0.07 ▼	-1.96