Lịch sử giao dịch TLH - 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 Tập Đoàn Thép Tiến Lên
Tien Len Steel Group Joint Stock Company
Mã CK: TLH 7.07 ■■ 0 (0%) (cập nhật 15:00 28/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.tienlengroup.com.vn

TLH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
28/03/2023	7,070	0.00 ■■	0.00	7,070	7,210	7,060	42,110	297,717,700
27/03/2023	7,070	0.67 ▲	9.48	6,400	7,100	6,850	58,180	411,332,600
24/03/2023	6,850	0.01 ▲	0.15	6,840	6,950	6,850	37,100	254,135,000
22/03/2023	6,880	0.01 ▲	0.15	6,870	6,910	6,860	23,380	160,854,400
21/03/2023	6,870	0.02 ▲	0.29	6,850	6,900	6,790	32,930	226,229,100
20/03/2023	6,850	-0.06 ▼	-0.88	6,910	6,920	6,810	33,200	227,420,000
17/03/2023	6,910	-0.03 ▼	-0.43	6,940	7,080	6,900	41,010	283,379,100
16/03/2023	6,940	-0.12 ▼	-1.73	7,060	7,050	6,900	31,930	221,594,200
15/03/2023	7,060	0.25 ▲	3.54	6,810	7,090	6,880	37,580	265,314,800
14/03/2023	6,810	-0.28 ▼	-4.11	7,090	7,080	6,800	68,470	466,280,700
13/03/2023	7,090	-0.04 ▼	-0.56	7,130	7,130	7,040	48,320	342,588,800
10/03/2023	7,130	-0.13 ▼	-1.82	7,260	7,200	7,120	46,020	328,122,600
09/03/2023	7,260	0.05 ▲	0.69	7,210	7,350	7,210	75,970	551,542,200
08/03/2023	7,210	0.01 ▲	0.14	7,200	7,240	7,130	37,810	272,610,100
07/03/2023	7,200	0.15 ▲	2.08	7,050	7,400	7,040	92,720	667,584,000
06/03/2023	7,050	-0.01 ▼	-0.14	7,060	7,190	7,030	31,040	218,832,000
03/03/2023	7,060	-0.04 ▼	-0.57	7,100	7,280	7,060	68,180	481,350,800
02/03/2023	7,100	-0.04 ▼	-0.56	7,140	7,150	7,000	38,100	270,510,000
01/03/2023	7,140	0.45 ▲	6.30	6,690	7,140	6,690	43,610	311,375,400
28/02/2023	6,690	0.00 ■■	0.00	6,690	6,850	6,650	30,880	206,587,200
27/02/2023	6,690	-0.31 ▼	-4.63	7,000	6,950	6,690	48,480	324,331,200
24/02/2023	7,000	-0.14 ▼	-2.00	7,140	7,220	7,000	37,920	265,440,000
23/02/2023	7,140	0.04 ▲	0.56	7,100	7,200	6,840	52,100	371,994,000
22/02/2023	7,100	-0.05 ▼	-0.70	7,150	7,350	7,070	84,100	597,110,000
21/02/2023	7,150	-0.08 ▼	-1.12	7,230	7,380	7,120	58,110	415,486,500
20/02/2023	7,230	0.18 ▲	2.49	7,050	7,230	7,050	73,870	534,080,100
17/02/2023	7,050	-0.07 ▼	-0.99	7,120	7,150	6,980	41,390	291,799,500
16/02/2023	7,120	0.25 ▲	3.51	6,870	7,120	6,870	75,140	534,996,800
15/02/2023	6,870	0.22 ▲	3.20	6,650	6,960	6,620	65,410	449,366,700
14/02/2023	6,650	0.21 ▲	3.16	6,440	6,690	6,490	24,060	159,999,000
13/02/2023	6,440	-0.30 ▼	-4.66	6,740	6,730	6,440	34,540	222,437,600
10/02/2023	6,740	-0.02 ▼	-0.30	6,760	6,890	6,630	45,030	303,502,200
09/02/2023	6,760	0.00 ■■	0.00	6,760	6,830	6,730	31,880	215,508,800
08/02/2023	6,760	0.34 ▲	5.03	6,420	6,800	6,440	52,300	353,548,000
07/02/2023	6,420	-0.38 ▼	-5.92	6,800	6,840	6,400	45,170	289,991,400
06/02/2023	6,800	-0.02 ▼	-0.29	6,820	6,820	6,710	28,240	192,032,000
03/02/2023	6,820	-0.07 ▼	-1.03	6,890	7,000	6,710	61,150	417,043,000
02/02/2023	6,890	-0.10 ▼	-1.45	6,990	7,100	6,700	76,480	526,947,200
01/02/2023	6,990	-0.37 ▼	-5.29	7,360	7,430	6,850	95,250	665,797,500
31/01/2023	7,360	-0.01 ▼	-0.14	7,370	7,450	7,250	66,640	490,470,400
30/01/2023	7,370	0.07 ▲	0.95	7,300	7,450	7,200	99,380	732,430,600
27/01/2023	7,300	-0.05 ▼	-0.68	7,350	7,490	7,300	56,450	412,085,000
19/01/2023	7,350	-0.05 ▼	-0.68	7,400	7,440	7,200	61,320	450,702,000
18/01/2023	7,400	0.00 ■■	0.00	7,400	7,790	7,300	59,220	438,228,000
17/01/2023	7,910	0.51 ▲	6.45	7,400	7,910	7,400	98,300	777,553,000
16/01/2023	7,400	0.23 ▲	3.11	7,170	7,450	7,190	66,860	494,764,000
13/01/2023	7,170	0.01 ▲	0.14	7,160	7,250	7,160	45,220	324,227,400
12/01/2023	7,160	0.04 ▲	0.56	7,120	7,300	7,030	32,270	231,053,200
11/01/2023	7,120	0.07 ▲	0.98	7,050	7,310	7,110	60,920	433,750,400
10/01/2023	7,050	0.06 ▲	0.85	6,990	7,120	6,800	53,340	376,047,000
09/01/2023	6,990	0.00 ■■	0.00	6,990	7,140	6,970	45,790	320,072,100
06/01/2023	6,990	0.21 ▲	3.00	6,780	7,100	6,850	69,700	487,203,000
05/01/2023	6,780	0.02 ▲	0.29	6,760	6,840	6,630	43,100	292,218,000
04/01/2023	6,760	-0.05 ▼	-0.74	6,810	6,990	6,750	37,350	252,486,000
03/01/2023	6,810	0.39 ▲	5.73	6,420	6,810	6,440	40,320	274,579,200
30/12/2022	6,420	0.01 ▲	0.16	6,410	6,540	6,380	33,190	213,079,800
29/12/2022	6,410	0.00 ■■	0.00	6,410	6,590	6,300	22,030	141,212,300
28/12/2022	6,410	-0.05 ▼	-0.78	6,460	6,680	6,390	19,460	124,738,600
27/12/2022	6,460	0.42 ▲	6.50	6,040	6,460	5,830	44,630	288,309,800
26/12/2022	6,040	-0.45 ▼	-7.45	6,490	6,510	6,040	64,720	390,908,800
23/12/2022	6,490	-0.21 ▼	-3.24	6,700	6,700	6,400	52,240	339,037,600
22/12/2022	6,700	-0.10 ▼	-1.49	6,800	6,970	6,500	50,420	337,814,000
21/12/2022	6,800	-0.31 ▼	-4.56	7,110	7,410	6,630	66,790	454,172,000
20/12/2022	7,110	-0.53 ▼	-7.45	7,640	7,780	7,110	164,160	1,167,177,600
19/12/2022	7,640	0.36 ▲	4.71	7,280	7,780	7,530	110,410	843,532,400
15/12/2022	6,810	-0.17 ▼	-2.50	6,980	7,060	6,810	41,180	280,435,800
14/12/2022	6,980	0.01 ▲	0.14	6,970	7,220	6,970	60,950	425,431,000
13/12/2022	6,970	-0.03 ▼	-0.43	7,000	7,000	6,750	43,610	303,961,700
12/12/2022	7,000	-0.09 ▼	-1.29	7,090	7,320	6,980	41,750	292,250,000
11/12/2022	7,090	0.28 ▲	3.95	6,810	7,090	6,750	42,730	302,955,700
09/12/2022	7,090	0.28 ▲	3.95	6,810	7,090	6,750	42,730	302,955,700
08/12/2022	6,810	0.21 ▲	3.08	6,600	7,000	6,670	34,720	236,443,200
07/12/2022	6,600	-0.31 ▼	-4.70	6,910	6,840	6,490	49,260	325,116,000
06/12/2022	6,910	-0.51 ▼	-7.38	7,420	7,420	6,910	54,940	379,635,400
05/12/2022	7,420	0.32 ▲	4.31	7,100	7,470	7,290	52,090	386,507,800
04/12/2022	7,100	0.20 ▲	2.82	6,900	7,140	6,700	56,080	398,168,000
02/12/2022	7,100	0.20 ▲	2.82	6,900	7,140	6,700	56,080	398,168,000
01/12/2022	6,900	0.21 ▲	3.04	6,690	7,150	6,800	62,550	431,595,000
30/11/2022	6,690	0.19 ▲	2.84	6,500	6,690	6,450	46,820	313,225,800
29/11/2022	6,500	0.22 ▲	3.38	6,280	6,700	6,280	68,470	445,055,000
28/11/2022	6,280	0.41 ▲	6.53	5,870	6,280	6,000	64,960	407,948,800
27/11/2022	5,870	0.27 ▲	4.60	5,600	5,900	5,650	25,600	150,272,000
25/11/2022	5,870	0.27 ▲	4.60	5,600	5,900	5,650	25,600	150,272,000
24/11/2022	5,600	0.20 ▲	3.57	5,400	5,600	5,250	44,310	248,136,000
23/11/2022	5,400	-0.24 ▼	-4.44	5,640	5,770	5,400	26,600	143,640,000
22/11/2022	5,640	-0.11 ▼	-1.95	5,750	6,000	5,410	47,960	270,494,400
21/11/2022	5,750	0.27 ▲	4.70	5,480	5,850	5,510	33,980	195,385,000
20/11/2022	5,480	0.34 ▲	6.20	5,140	5,490	5,000	70,200	384,696,000
18/11/2022	5,480	0.34 ▲	6.20	5,140	5,490	5,000	70,200	384,696,000
17/11/2022	5,140	0.33 ▲	6.42	4,810	5,140	4,960	12,460	64,044,400
16/11/2022	4,810	0.31 ▲	6.44	4,500	4,810	4,190	96,680	465,030,800
15/11/2022	4,500	-0.25 ▼	-5.56	4,750	4,800	4,420	51,140	230,130,000
14/11/2022	4,750	-0.35 ▼	-7.37	5,100	5,010	4,750	37,470	177,982,500
13/11/2022	5,100	-0.02 ▼	-0.39	5,120	5,470	4,960	22,390	114,189,000
11/11/2022	5,100	-0.02 ▼	-0.39	5,120	5,470	4,960	22,390	114,189,000
10/11/2022	5,120	-0.38 ▼	-7.42	5,500	5,490	5,120	34,070	174,438,400
09/11/2022	5,500	-0.04 ▼	-0.73	5,540	5,630	5,200	56,850	312,675,000
08/11/2022	5,400	-0.14 ▼	-2.59	5,540	5,500	5,250	37,740	203,796,000
07/11/2022	5,540	-0.41 ▼	-7.40	5,950	6,190	5,540	47,100	260,934,000
06/11/2022	5,950	-0.20 ▼	-3.36	6,150	6,150	5,800	42,770	254,481,500
04/11/2022	5,950	-0.20 ▼	-3.36	6,150	6,150	5,800	42,770	254,481,500
03/11/2022	6,150	0.00 ■■	0.00	6,150	6,150	5,940	55,240	339,726,000
02/11/2022	6,150	0.11 ▲	1.79	6,040	6,200	5,950	47,390	291,448,500
01/11/2022	6,040	0.08 ▲	1.32	5,960	6,180	6,000	38,710	233,808,400
31/10/2022	5,960	-0.27 ▼	-4.53	6,230	6,320	5,800	72,430	431,682,800
28/10/2022	6,230	-0.46 ▼	-7.38	6,690	6,850	6,230	28,760	179,174,800
27/10/2022	6,690	0.29 ▲	4.33	6,400	6,700	6,050	40,620	271,747,800
26/10/2022	6,400	-0.44 ▼	-6.88	6,840	6,970	6,400	12,740	81,536,000
25/10/2022	6,830	-0.01 ▼	-0.15	6,840	7,100	6,370	50,720	346,417,600
24/10/2022	6,840	-0.51 ▼	-7.46	7,350	7,350	6,840	24,720	169,084,800
21/10/2022	7,350	-0.55 ▼	-7.48	7,900	7,960	7,350	24,480	179,928,000
20/10/2022	7,900	-0.07 ▼	-0.89	7,970	8,000	7,770	19,950	157,605,000
19/10/2022	7,970	-0.05 ▼	-0.63	8,020	8,100	7,900	16,170	128,874,900
18/10/2022	8,020	-0.02 ▼	-0.25	8,040	8,150	8,020	29,030	232,820,600
17/10/2022	8,040	-0.06 ▼	-0.75	8,100	8,100	7,890	18,780	150,991,200
16/10/2022	8,100	0.00 ■■	0.00	8,100	8,240	7,700	28,850	233,685,000
14/10/2022	8,100	0.00 ■■	0.00	8,100	8,240	7,700	28,850	233,685,000
13/10/2022	8,100	0.00 ■■	0.00	8,100	8,140	7,970	34,940	283,014,000
12/10/2022	8,100	0.31 ▲	3.83	7,790	8,190	7,770	32,680	264,708,000
11/10/2022	7,790	-0.13 ▼	-1.67	7,920	7,950	7,600	31,160	242,736,400
07/10/2022	7,600	-0.57 ▼	-7.50	8,170	8,000	7,600	70,270	534,052,000
06/10/2022	8,170	-0.08 ▼	-0.98	8,250	8,300	7,890	25,730	210,214,100
05/10/2022	8,250	0.35 ▲	4.24	7,900	8,250	7,910	20,570	169,702,500
04/10/2022	7,900	-0.24 ▼	-3.04	8,140	8,440	7,800	36,180	285,822,000
03/10/2022	8,140	-0.61 ▼	-7.49	8,750	8,760	8,140	33,310	271,143,400
02/10/2022	8,750	-0.15 ▼	-1.71	8,900	8,900	8,290	48,250	422,187,500
30/09/2022	8,750	-0.15 ▼	-1.71	8,900	8,900	8,290	48,250	422,187,500
29/09/2022	8,900	-0.12 ▼	-1.35	9,020	9,290	8,900	24,310	216,359,000
28/09/2022	9,020	-0.21 ▼	-2.33	9,230	9,400	9,000	46,540	419,790,800
27/09/2022	9,230	0.00 ■■	0.00	9,230	9,350	9,150	35,090	323,880,700
26/09/2022	9,230	-0.69 ▼	-7.48	9,920	9,720	9,230	67,980	627,455,400
23/09/2022	9,920	-0.06 ▼	-0.60	9,980	10,000	9,830	31,950	316,944,000
22/09/2022	9,980	0.15 ▲	1.50	9,830	10,000	9,620	43,290	432,034,200
21/09/2022	9,830	0.02 ▲	0.20	9,810	9,950	9,600	32,020	314,756,600
20/09/2022	9,810	0.04 ▲	0.41	9,770	9,900	9,410	92,830	910,662,300
19/09/2022	9,770	-0.73 ▼	-7.47	10,500	10,500	9,770	100,120	978,172,400
16/09/2022	10,500	-0.45 ▼	-4.29	10,950	10,950	10,450	75,260	790,230,000
15/09/2022	10,950	-0.10 ▼	-0.91	11,050	11,300	10,900	59,910	656,014,500
14/09/2022	11,050	0.45 ▲	4.07	10,600	11,100	10,300	147,200	1,626,560,000
13/09/2022	10,600	0.05 ▲	0.47	10,550	10,650	10,400	38,590	409,054,000
12/09/2022	10,550	0.30 ▲	2.84	10,250	10,800	10,500	51,760	546,068,000
09/09/2022	10,450	0.20 ▲	1.91	10,250	10,550	10,100	63,780	666,501,000
08/09/2022	10,250	-0.25 ▼	-2.44	10,500	10,650	10,200	47,580	487,695,000
07/09/2022	10,500	-0.25 ▼	-2.38	10,750	11,000	10,500	100,220	1,052,310,000
06/09/2022	10,750	0.00 ■■	0.00	10,750	11,200	10,750	89,540	962,555,000
05/09/2022	10,750	0.70 ▲	6.51	10,050	10,750	10,200	150,130	1,613,897,500
04/09/2022	10,050	0.00 ■■	0.00	10,050	10,150	9,820	35,810	359,890,500
02/09/2022	10,050	0.00 ■■	0.00	10,050	10,150	9,820	35,810	359,890,500
01/09/2022	10,050	0.00 ■■	0.00	10,050	10,150	9,820	35,810	359,890,500
31/08/2022	10,050	0.00 ■■	0.00	10,050	10,150	9,820	35,810	359,890,500
30/08/2022	10,050	-0.15 ▼	-1.49	10,200	10,400	9,980	36,510	366,925,500
29/08/2022	10,200	-0.20 ▼	-1.96	10,400	10,300	9,800	66,940	682,788,000
28/08/2022	10,400	-0.30 ▼	-2.88	10,700	10,800	10,350	45,650	474,760,000
26/08/2022	10,400	-0.30 ▼	-2.88	10,700	10,800	10,350	45,650	474,760,000
25/08/2022	10,700	0.30 ▲	2.80	10,400	10,750	10,450	73,530	786,771,000
24/08/2022	10,400	0.05 ▲	0.48	10,350	10,500	10,300	28,390	295,256,000
23/08/2022	10,350	0.15 ▲	1.45	10,200	10,400	10,200	29,890	309,361,500
22/08/2022	10,200	-0.30 ▼	-2.94	10,500	10,500	10,050	58,720	598,944,000
21/08/2022	10,500	0.00 ■■	0.00	10,500	10,550	10,350	52,690	553,245,000
19/08/2022	10,500	0.00 ■■	0.00	10,500	10,550	10,350	52,690	553,245,000
18/08/2022	10,500	-0.05 ▼	-0.48	10,550	10,600	10,300	39,000	409,500,000
17/08/2022	10,550	-0.15 ▼	-1.42	10,700	10,900	10,500	53,300	562,315,000
16/08/2022	10,700	0.15 ▲	1.40	10,550	10,950	10,550	60,660	649,062,000
15/08/2022	10,550	0.05 ▲	0.47	10,500	10,850	10,550	52,180	550,499,000
12/08/2022	10,500	0.30 ▲	2.86	10,200	10,700	10,000	75,150	789,075,000
11/08/2022	10,200	-0.25 ▼	-2.45	10,450	10,700	10,100	51,190	522,138,000
10/08/2022	10,450	-0.10 ▼	-0.96	10,550	10,600	10,200	43,900	458,755,000
09/08/2022	10,550	0.20 ▲	1.90	10,350	10,600	10,400	65,630	692,396,500
08/08/2022	10,350	0.20 ▲	1.93	10,150	10,350	10,100	74,700	773,145,000
07/08/2022	10,150	-0.05 ▼	-0.49	10,200	10,300	9,920	48,970	497,045,500
05/08/2022	10,150	-0.05 ▼	-0.49	10,200	10,300	9,920	48,970	497,045,500
04/08/2022	10,200	0.00 ■■	0.00	10,200	10,400	9,990	87,100	888,420,000
03/08/2022	10,200	0.57 ▲	5.59	9,630	10,300	9,500	121,490	1,239,198,000
02/08/2022	9,630	0.03 ▲	0.31	9,600	9,680	9,500	80,190	772,229,700
01/08/2022	9,600	0.46 ▲	4.79	9,140	9,720	9,160	76,680	736,128,000
29/07/2022	9,140	0.09 ▲	0.98	9,050	9,150	9,040	38,500	351,890,000
28/07/2022	9,050	0.25 ▲	2.76	8,800	9,080	8,840	37,430	338,741,500
27/07/2022	8,800	-0.10 ▼	-1.14	8,900	8,900	8,510	32,920	289,696,000
26/07/2022	8,900	-0.30 ▼	-3.37	9,200	9,200	8,820	50,460	449,094,000
25/07/2022	9,200	-0.30 ▼	-3.26	9,500	9,500	9,200	42,420	390,264,000
24/07/2022	9,500	0.00 ■■	0.00	9,500	9,600	9,450	49,500	470,250,000
22/07/2022	9,500	0.00 ■■	0.00	9,500	9,600	9,450	49,500	470,250,000
21/07/2022	9,500	0.19 ▲	2.00	9,310	9,610	9,310	87,110	827,545,000
20/07/2022	9,310	0.15 ▲	1.61	9,160	9,480	9,160	60,120	559,717,200
19/07/2022	9,160	-0.16 ▼	-1.75	9,320	9,330	8,800	31,990	293,028,400
18/07/2022	9,320	0.09 ▲	0.97	9,230	9,600	9,300	46,140	430,024,800
17/07/2022	9,510	0.28 ▲	2.94	9,230	9,650	9,350	111,750	1,062,742,500
15/07/2022	9,510	0.28 ▲	2.94	9,230	9,650	9,350	111,750	1,062,742,500
14/07/2022	9,230	-0.03 ▼	-0.33	9,260	9,240	9,140	35,440	327,111,200
13/07/2022	9,260	0.05 ▲	0.54	9,210	9,350	9,200	58,840	544,858,400
12/07/2022	9,210	0.21 ▲	2.28	9,000	9,490	9,000	44,380	408,739,800
11/07/2022	9,000	-0.19 ▼	-2.11	9,190	9,230	8,810	46,980	422,820,000
10/07/2022	9,190	0.24 ▲	2.61	8,950	9,250	9,010	71,410	656,257,900
08/07/2022	9,190	0.24 ▲	2.61	8,950	9,250	9,010	71,410	656,257,900
07/07/2022	8,950	-0.04 ▼	-0.45	8,990	9,020	8,880	27,540	246,483,000
06/07/2022	8,990	-0.12 ▼	-1.33	9,110	9,140	8,650	24,590	221,064,100
05/07/2022	9,110	0.06 ▲	0.66	9,050	9,330	9,000	70,610	643,257,100
04/07/2022	9,050	0.05 ▲	0.55	9,000	9,400	8,900	47,170	426,888,500
03/07/2022	9,000	0.00 ■■	0.00	9,000	9,090	8,500	35,480	319,320,000
01/07/2022	9,000	0.00 ■■	0.00	9,000	9,090	8,500	35,480	319,320,000
30/06/2022	9,000	-0.30 ▼	-3.33	9,300	9,390	8,960	46,550	418,950,000
29/06/2022	9,300	0.09 ▲	0.97	9,210	9,550	9,000	38,050	353,865,000
28/06/2022	9,210	-0.06 ▼	-0.65	9,270	9,360	9,150	28,100	258,801,000
27/06/2022	9,270	0.57 ▲	6.15	8,700	9,270	8,550	33,740	312,769,800
24/06/2022	8,700	0.25 ▲	2.87	8,450	8,820	8,600	33,110	288,057,000
23/06/2022	8,450	0.13 ▲	1.54	8,320	8,450	8,020	17,710	149,649,500
22/06/2022	8,320	0.34 ▲	4.09	7,980	8,400	7,650	52,170	434,054,400
21/06/2022	7,980	-0.59 ▼	-7.39	8,570	8,500	7,980	73,820	589,083,600
20/06/2022	8,570	-0.64 ▼	-7.47	9,210	9,150	8,570	55,030	471,607,100
17/06/2022	9,210	-0.69 ▼	-7.49	9,900	9,700	9,210	83,450	768,574,500
16/06/2022	9,900	-0.15 ▼	-1.52	10,050	10,700	9,500	59,760	591,624,000
15/06/2022	10,050	-0.75 ▼	-7.46	10,800	10,800	10,050	65,940	662,697,000
14/06/2022	10,800	-0.35 ▼	-3.24	11,150	11,050	10,400	83,810	905,148,000
13/06/2022	11,150	-0.80 ▼	-7.17	11,950	11,650	11,150	82,650	921,547,500
12/06/2022	11,950	-0.35 ▼	-2.93	12,300	12,650	11,950	70,820	846,299,000
10/06/2022	11,950	-0.35 ▼	-2.93	12,300	12,650	11,950	70,820	846,299,000
09/06/2022	12,300	0.80 ▲	6.50	11,500	12,300	11,600	104,090	1,280,307,000
08/06/2022	11,500	0.10 ▲	0.87	11,400	11,650	11,400	50,940	585,810,000
07/06/2022	11,400	-0.20 ▼	-1.75	11,600	11,600	11,100	59,370	676,818,000
06/06/2022	11,600	-0.05 ▼	-0.43	11,650	11,950	11,600	43,160	500,656,000
05/06/2022	10,850	-0.80 ▼	-7.37	11,650	11,950	11,500	300	3,255,000
03/06/2022	11,650	0.00 ■■	0.00	11,650	11,950	11,500	74,720	870,488,000
02/06/2022	11,650	-0.45 ▼	-3.86	12,100	12,300	11,600	64,080	746,532,000
01/06/2022	12,100	-0.25 ▼	-2.07	12,350	12,500	12,000	52,680	637,428,000
31/05/2022	12,350	-0.40 ▼	-3.24	12,750	12,700	12,300	53,670	662,824,500
30/05/2022	12,750	-0.10 ▼	-0.78	12,850	12,950	12,500	61,930	789,607,500
29/05/2022	12,850	0.60 ▲	4.67	12,250	13,050	12,200	104,330	1,340,640,500
27/05/2022	12,850	0.60 ▲	4.67	12,250	13,050	12,200	104,330	1,340,640,500
26/05/2022	12,250	0.25 ▲	2.04	12,000	12,400	12,000	63,100	772,975,000
25/05/2022	12,000	0.60 ▲	5.00	11,400	12,000	11,150	91,670	1,100,040,000
24/05/2022	11,400	-0.50 ▼	-4.39	11,900	12,000	11,150	62,380	711,132,000
23/05/2022	11,900	-0.20 ▼	-1.68	12,100	12,500	11,300	58,920	701,148,000
22/05/2022	12,100	0.20 ▲	1.65	11,900	12,400	11,750	52,970	640,937,000
20/05/2022	12,100	0.20 ▲	1.65	11,900	12,400	11,750	52,970	640,937,000
19/05/2022	11,900	-0.20 ▼	-1.68	12,100	12,200	11,600	55,960	665,924,000
18/05/2022	12,100	0.35 ▲	2.89	11,750	12,350	12,000	65,070	787,347,000
17/05/2022	11,750	0.75 ▲	6.38	11,000	11,750	10,500	82,510	969,492,500
16/05/2022	11,000	-0.30 ▼	-2.73	11,300	11,900	11,000	69,930	769,230,000
13/05/2022	11,300	-0.80 ▼	-7.08	12,100	12,100	11,300	92,970	1,050,561,000
12/05/2022	12,100	-0.90 ▼	-7.44	13,000	13,200	12,100	87,190	1,054,999,000
11/05/2022	13,000	-0.60 ▼	-4.62	13,600	13,650	13,000	53,690	697,970,000
10/05/2022	13,600	0.20 ▲	1.47	13,400	13,600	12,550	74,920	1,018,912,000
09/05/2022	13,400	-1.00 ▼	-7.46	14,400	14,300	13,400	79,740	1,068,516,000
29/04/2022	15,100	0.10 ▲	0.66	15,000	15,100	14,650	54,780	827,178,000
28/04/2022	15,000	0.00 ■■	0.00	15,000	15,350	14,700	52,960	794,400,000
27/04/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,100	52,660	789,900,000
26/04/2022	14,600	0.70 ▲	4.79	13,900	14,600	13,000	62,350	910,310,000
25/04/2022	13,900	-0.60 ▼	-4.32	14,500	14,600	13,500	71,910	999,549,000
23/04/2022	14,500	0.40 ▲	2.76	14,100	14,800	14,000	60,610	878,845,000
22/04/2022	14,500	0.40 ▲	2.76	14,100	14,800	14,000	60,610	878,845,000
21/04/2022	14,100	-0.70 ▼	-4.96	14,800	14,700	13,800	73,910	1,042,131,000
20/04/2022	14,800	-0.40 ▼	-2.70	15,200	15,500	14,800	79,170	1,171,716,000
19/04/2022	15,200	-0.90 ▼	-5.92	16,100	16,700	15,200	74,730	1,135,896,000
18/04/2022	16,100	-1.00 ▼	-6.21	17,100	17,000	15,950	94,230	1,517,103,000
16/04/2022	17,100	-0.50 ▼	-2.92	17,600	17,700	17,000	54,060	924,426,000
15/04/2022	17,100	-0.50 ▼	-2.92	17,600	17,700	17,000	54,060	924,426,000
14/04/2022	17,600	0.00 ■■	0.00	17,600	18,000	17,550	39,760	699,776,000
13/04/2022	17,600	0.10 ▲	0.57	17,500	17,600	16,750	90,180	1,587,168,000
12/04/2022	17,500	-1.25 ▼	-7.14	18,750	18,800	17,500	103,830	1,817,025,000
08/04/2022	18,750	-0.65 ▼	-3.47	19,400	19,600	18,750	89,270	1,673,812,500
07/04/2022	19,400	-0.55 ▼	-2.84	19,950	20,000	19,400	89,830	1,742,702,000
06/04/2022	19,950	-0.05 ▼	-0.25	20,000	20,300	19,800	79,190	1,579,840,500
05/04/2022	20,000	-0.05 ▼	-0.25	20,050	20,300	19,850	53,560	1,071,200,000
04/04/2022	20,050	0.25 ▲	1.25	19,800	20,250	19,900	94,310	1,890,915,500
01/04/2022	19,800	0.00 ■■	0.00	19,800	19,900	19,400	123,750	2,450,250,000
31/03/2022	19,800	-0.20 ▼	-1.01	20,000	20,250	19,800	125,700	2,488,860,000
30/03/2022	20,000	-0.55 ▼	-2.75	20,550	20,800	19,950	138,450	2,769,000,000
29/03/2022	20,550	-0.05 ▼	-0.24	20,600	21,000	20,550	113,530	2,333,041,500
28/03/2022	20,600	0.30 ▲	1.46	20,300	20,650	20,000	176,360	3,633,016,000
25/03/2022	20,300	-0.25 ▼	-1.23	20,550	20,700	20,100	147,120	2,986,536,000
24/03/2022	20,550	-0.05 ▼	-0.24	20,600	20,800	20,500	100,560	2,066,508,000
23/03/2022	20,600	0.10 ▲	0.49	20,500	20,900	20,500	206,490	4,253,694,000
22/03/2022	20,500	0.50 ▲	2.44	20,000	20,500	19,900	123,670	2,535,235,000
21/03/2022	20,000	0.05 ▲	0.25	19,950	20,350	20,000	72,490	1,449,800,000
18/03/2022	19,950	0.10 ▲	0.50	19,850	20,150	19,800	95,710	1,909,414,500
17/03/2022	19,850	-0.15 ▼	-0.76	20,000	20,300	19,800	79,730	1,582,640,500
16/03/2022	20,000	0.10 ▲	0.50	19,900	20,300	19,900	68,380	1,367,600,000
15/03/2022	19,900	0.20 ▲	1.01	19,700	20,000	19,450	107,490	2,139,051,000
14/03/2022	19,700	-0.50 ▼	-2.54	20,200	20,550	19,500	130,870	2,578,139,000
11/03/2022	20,200	-0.50 ▼	-2.48	20,700	20,900	19,800	159,750	3,226,950,000
10/03/2022	20,700	-0.25 ▼	-1.21	20,950	21,250	20,400	140,250	2,903,175,000
09/03/2022	20,950	0.40 ▲	1.91	20,550	21,250	19,900	173,630	3,637,548,500
08/03/2022	20,550	-0.95 ▼	-4.62	21,500	21,400	20,500	189,830	3,901,006,500
07/03/2022	21,500	0.65 ▲	3.02	20,850	22,050	20,950	269,810	5,800,915,000
06/03/2022	20,850	-0.55 ▼	-2.64	21,400	21,600	20,700	196,600	4,099,110,000
04/03/2022	20,850	-0.55 ▼	-2.64	21,400	21,600	20,700	196,600	4,099,110,000
03/03/2022	21,400	1.10 ▲	5.14	20,300	21,450	20,200	460,480	9,854,272,000
02/03/2022	20,300	0.30 ▲	1.48	20,000	20,400	19,800	167,160	3,393,348,000
01/03/2022	20,000	-0.05 ▼	-0.25	20,050	21,000	20,000	281,710	5,634,200,000
28/02/2022	20,050	1.30 ▲	6.48	18,750	20,050	18,950	418,810	8,397,140,500
27/02/2022	18,750	0.35 ▲	1.87	18,400	18,850	18,600	73,980	1,387,125,000
25/02/2022	18,750	0.35 ▲	1.87	18,400	18,850	18,600	73,980	1,387,125,000
24/02/2022	18,400	-0.50 ▼	-2.72	18,900	19,200	17,800	169,660	3,121,744,000
23/02/2022	18,900	0.15 ▲	0.79	18,750	19,200	18,600	76,090	1,438,101,000
22/02/2022	18,750	-0.45 ▼	-2.40	19,200	19,100	18,650	122,270	2,292,562,500
21/02/2022	19,200	0.05 ▲	0.26	19,150	19,450	19,000	65,600	1,259,520,000
20/02/2022	19,150	0.20 ▲	1.04	18,950	19,500	18,900	168,150	3,220,072,500
18/02/2022	19,150	0.20 ▲	1.04	18,950	19,500	18,900	168,150	3,220,072,500
17/02/2022	18,950	0.10 ▲	0.53	18,850	19,200	18,850	47,840	906,568,000
16/02/2022	18,850	-0.10 ▼	-0.53	18,950	19,100	18,800	76,820	1,448,057,000
15/02/2022	18,950	0.05 ▲	0.26	18,900	19,200	18,700	52,810	1,000,749,500
14/02/2022	18,900	-0.40 ▼	-2.12	19,300	19,650	18,500	82,890	1,566,621,000
11/02/2022	19,300	0.10 ▲	0.52	19,200	19,800	18,700	116,170	2,242,081,000
10/02/2022	19,200	-0.60 ▼	-3.13	19,800	19,900	19,200	96,570	1,854,144,000
09/02/2022	19,800	0.75 ▲	3.79	19,050	20,200	19,150	183,560	3,634,488,000
08/02/2022	19,050	1.20 ▲	6.30	17,850	19,050	17,900	163,320	3,111,246,000
07/02/2022	17,850	1.15 ▲	6.44	16,700	17,850	16,700	127,970	2,284,264,500
01/02/2022	16,700	0.00 ■■	0.00	16,700	17,000	16,600	45,740	763,858,000
30/01/2022	16,700	0.00 ■■	0.00	16,700	17,000	16,600	45,740	763,858,000
28/01/2022	16,700	0.00 ■■	0.00	16,700	17,000	16,600	45,740	763,858,000
27/01/2022	16,700	-0.10 ▼	-0.60	16,800	16,900	16,350	28,130	469,771,000
26/01/2022	16,800	0.15 ▲	0.89	16,650	17,400	16,750	46,700	784,560,000
25/01/2022	16,650	0.60 ▲	3.60	16,050	16,700	15,600	56,400	939,060,000
24/01/2022	16,050	-1.15 ▼	-7.17	17,200	17,100	16,000	149,850	2,405,092,500
21/01/2022	17,200	0.05 ▲	0.29	17,150	17,450	17,100	74,200	1,276,240,000
20/01/2022	17,250	0.75 ▲	4.35	16,500	17,300	16,650	53,090	915,802,500
19/01/2022	16,300	-0.70 ▼	-4.29	17,000	17,000	16,300	89,380	1,456,894,000
18/01/2022	17,050	-1.20 ▼	-7.04	18,250	17,900	17,000	140,790	2,400,469,500
17/01/2022	18,600	-1.00 ▼	-5.38	19,600	19,600	18,300	104,830	1,949,838,000
16/01/2022	19,600	-0.15 ▼	-0.77	19,750	19,850	19,400	78,420	1,537,032,000
14/01/2022	19,600	-0.15 ▼	-0.77	19,750	19,850	19,400	78,420	1,537,032,000
13/01/2022	19,750	0.35 ▲	1.77	19,400	20,250	19,300	180,620	3,567,245,000
12/01/2022	19,400	0.05 ▲	0.26	19,350	19,700	19,000	136,160	2,641,504,000
11/01/2022	19,350	-0.30 ▼	-1.55	19,650	19,750	19,350	126,280	2,443,518,000
10/01/2022	19,650	-0.30 ▼	-1.53	19,950	20,100	19,600	227,990	4,480,003,500
09/01/2022	19,950	0.00 ■■	0.00	19,950	20,150	19,800	134,390	2,681,080,500
07/01/2022	19,950	0.00 ■■	0.00	19,950	20,150	19,800	134,390	2,681,080,500
06/01/2022	19,950	-0.35 ▼	-1.75	20,300	20,300	19,900	183,790	3,666,610,500
05/01/2022	20,300	-0.15 ▼	-0.74	20,450	20,550	20,250	131,940	2,678,382,000
04/01/2022	20,450	0.00 ■■	0.00	20,400	20,750	20,400	120,880	2,471,996,000
03/01/2022	20,750	-1.50 ▼	-7.23	22,250	22,250	20,750	316,880	6,575,260,000
31/12/2021	20,400	0.40 ▲	1.96	20,000	20,800	19,900	204,900	4,179,960,000
30/12/2021	20,000	-0.15 ▼	-0.75	20,150	20,300	19,900	93,870	1,877,400,000
29/12/2021	20,150	0.10 ▲	0.50	20,050	20,500	19,800	140,300	2,827,045,000
23/12/2021	20,100	-0.45 ▼	-2.24	20,550	20,900	20,000	269,490	5,416,749,000
22/12/2021	20,100	-0.45 ▼	-2.24	20,550	20,900	20,000	269,490	5,416,749,000
21/12/2021	20,550	-0.45 ▼	-2.19	21,000	21,000	20,450	152,850	3,141,067,500
20/12/2021	21,000	0.15 ▲	0.71	20,850	21,450	20,500	168,900	3,546,900,000
17/12/2021	20,850	-0.45 ▼	-2.16	21,300	21,300	20,500	333,870	6,961,189,500
16/12/2021	21,300	-0.45 ▼	-2.11	21,750	21,900	21,150	125,090	2,664,417,000
15/12/2021	21,750	-0.75 ▼	-3.45	22,500	22,700	21,500	162,850	3,541,987,500
14/12/2021	22,500	1.00 ▲	4.44	21,500	23,000	21,300	445,440	10,022,400,000
13/12/2021	21,500	1.20 ▲	5.58	20,300	21,500	20,300	179,710	3,863,765,000
12/12/2021	20,300	-0.40 ▼	-1.97	20,700	20,700	20,200	163,000	3,308,900,000
10/12/2021	20,300	-0.40 ▼	-1.97	20,700	20,700	20,200	163,000	3,308,900,000
09/12/2021	20,700	-0.10 ▼	-0.48	20,800	21,000	20,500	97,430	2,016,801,000
08/12/2021	20,800	0.05 ▲	0.24	20,750	22,200	20,800	150,730	3,135,184,000
07/12/2021	20,750	1.35 ▲	6.51	19,400	20,750	19,600	183,730	3,812,397,500
06/12/2021	19,400	-1.35 ▼	-6.96	20,750	21,400	19,400	278,250	5,398,050,000
04/12/2021	20,750	-1.50 ▼	-7.23	22,250	22,250	20,750	316,880	6,575,260,000
03/12/2021	20,750	-1.50 ▼	-7.23	22,250	22,250	20,750	316,880	6,575,260,000
02/12/2021	22,250	-0.65 ▼	-2.92	22,900	22,800	22,000	337,930	7,518,942,500
01/12/2021	22,900	-1.10 ▼	-4.80	24,000	23,600	22,650	349,320	7,999,428,000
30/11/2021	24,000	0.70 ▲	2.92	23,300	24,900	23,600	816,360	19,592,640,000
29/11/2021	23,300	1.50 ▲	6.44	21,800	23,300	22,200	825,630	19,237,179,000
28/11/2021	21,800	1.40 ▲	6.42	20,400	21,800	20,600	446,860	9,741,548,000
26/11/2021	21,800	1.40 ▲	6.42	20,400	21,800	20,600	446,860	9,741,548,000
25/11/2021	20,400	0.40 ▲	1.96	20,000	20,600	19,900	175,550	3,581,220,000
24/11/2021	20,000	-0.20 ▼	-1.00	20,200	20,300	19,500	192,260	3,845,200,000
23/11/2021	20,200	0.90 ▲	4.46	19,300	20,200	19,300	114,990	2,322,798,000
22/11/2021	19,300	-0.30 ▼	-1.55	19,600	20,250	19,300	186,700	3,603,310,000
19/11/2021	19,600	-0.95 ▼	-4.85	20,550	20,400	19,600	291,500	5,713,400,000
18/11/2021	20,550	-1.10 ▼	-5.35	21,650	21,550	20,350	393,090	8,077,999,500
17/11/2021	21,650	-0.30 ▼	-1.39	21,950	22,100	21,650	201,890	4,370,918,500
16/11/2021	21,950	-0.30 ▼	-1.37	22,250	22,550	21,850	200,400	4,398,780,000
15/11/2021	22,250	-0.50 ▼	-2.25	22,750	23,000	22,000	276,380	6,149,455,000
14/11/2021	22,800	0.95 ▲	4.17	21,850	22,800	22,000	400	9,120,000
12/11/2021	22,750	0.90 ▲	3.96	21,850	22,800	22,000	187,650	4,269,037,500
11/11/2021	21,850	-0.75 ▼	-3.43	22,600	22,500	21,550	378,610	8,272,628,500
10/11/2021	22,600	-0.30 ▼	-1.33	22,900	22,900	22,600	251,480	5,683,448,000
09/11/2021	22,900	0.05 ▲	0.22	22,850	23,200	22,750	175,960	4,029,484,000
08/11/2021	22,850	-0.15 ▼	-0.66	23,000	23,300	22,850	192,020	4,387,657,000
07/11/2021	23,000	0.20 ▲	0.87	22,800	23,250	22,500	244,780	5,629,940,000
05/11/2021	23,000	0.20 ▲	0.87	22,800	23,250	22,500	244,780	5,629,940,000
04/11/2021	22,500	-0.85 ▼	-3.78	23,350	23,500	22,500	424,600	9,553,500,000
03/11/2021	22,500	-0.85 ▼	-3.78	23,350	23,500	22,500	424,600	9,553,500,000
02/11/2021	23,350	-0.05 ▼	-0.21	23,350	23,700	22,900	325,660	7,604,161,000
01/11/2021	23,350	-0.65 ▼	-2.78	24,000	24,200	23,150	388,490	9,071,241,500
31/10/2021	24,000	-0.20 ▼	-0.83	24,200	24,750	23,800	355,660	8,535,840,000
29/10/2021	24,000	-0.20 ▼	-0.83	24,200	24,750	23,800	355,660	8,535,840,000
28/10/2021	24,200	0.60 ▲	2.48	23,600	24,250	23,450	464,770	11,247,434,000
27/10/2021	23,600	0.10 ▲	0.42	23,500	23,800	23,200	233,000	5,498,800,000
26/10/2021	23,500	0.50 ▲	2.13	23,000	23,500	22,500	251,860	5,918,710,000
25/10/2021	23,000	-0.75 ▼	-3.26	23,750	23,750	23,000	366,110	8,420,530,000
23/10/2021	23,750	0.05 ▲	0.21	23,750	24,150	23,550	214,850	5,102,687,500
22/10/2021	23,750	0.05 ▲	0.21	23,750	24,150	23,550	214,850	5,102,687,500
21/10/2021	23,750	0.30 ▲	1.26	23,450	23,950	23,300	248,840	5,909,950,000
20/10/2021	23,450	-0.15 ▼	-0.64	23,600	23,800	22,900	263,930	6,189,158,500
19/10/2021	23,600	-0.40 ▼	-1.69	24,000	24,000	23,200	210,790	4,974,644,000
18/10/2021	24,000	1.00 ▲	4.17	23,000	24,450	23,200	459,550	11,029,200,000
16/10/2021	23,000	0.55 ▲	2.39	22,450	23,550	22,650	472,670	10,871,410,000
15/10/2021	23,000	0.55 ▲	2.39	22,450	23,550	22,650	472,670	10,871,410,000
14/10/2021	22,450	0.30 ▲	1.34	22,150	22,800	22,100	248,700	5,583,315,000
13/10/2021	22,150	-0.45 ▼	-2.03	22,600	22,700	22,100	260,540	5,770,961,000
12/10/2021	22,600	-0.20 ▼	-0.88	22,800	23,000	22,400	264,440	5,976,344,000
11/10/2021	22,800	-0.10 ▼	-0.44	22,900	23,350	22,600	317,690	7,243,332,000
08/10/2021	22,900	0.35 ▲	1.53	22,550	23,400	22,650	437,510	10,018,979,000
07/10/2021	22,550	0.25 ▲	1.11	22,300	23,200	22,500	430,420	9,705,971,000
06/10/2021	22,300	0.50 ▲	2.24	21,800	22,500	21,850	249,680	5,567,864,000
05/10/2021	21,800	-0.40 ▼	-1.83	22,200	22,250	21,700	241,660	5,268,188,000
04/10/2021	22,200	0.70 ▲	3.15	21,500	22,500	21,550	391,820	8,698,404,000
01/10/2021	21,500	0.15 ▲	0.70	21,350	21,900	20,700	256,170	5,507,655,000
30/09/2021	21,350	-0.15 ▼	-0.70	21,500	22,000	21,300	146,690	3,131,831,500
29/09/2021	21,500	0.70 ▲	3.26	20,800	21,700	20,800	225,980	4,858,570,000
28/09/2021	20,800	1.35 ▲	6.49	19,450	20,800	19,000	316,860	6,590,688,000
27/09/2021	19,450	-1.45 ▼	-7.46	20,900	21,300	19,450	337,470	6,563,791,500
26/09/2021	20,900	-0.80 ▼	-3.83	21,700	22,000	20,700	347,300	7,258,570,000
24/09/2021	20,900	-0.80 ▼	-3.83	21,700	22,000	20,700	347,300	7,258,570,000
23/09/2021	21,700	-0.40 ▼	-1.84	22,100	22,500	21,700	245,830	5,334,511,000
22/09/2021	22,100	-0.30 ▼	-1.36	22,400	22,500	21,700	265,180	5,860,478,000
21/09/2021	22,400	0.20 ▲	0.89	22,200	22,750	21,300	467,390	10,469,536,000
20/09/2021	22,200	-1.15 ▼	-5.18	23,350	23,350	21,900	527,470	11,709,834,000
17/09/2021	23,350	0.75 ▲	3.21	22,600	23,700	22,200	431,240	10,069,454,000
16/09/2021	22,600	0.55 ▲	2.43	22,050	22,850	22,150	463,940	10,485,044,000
15/09/2021	22,050	1.40 ▲	6.35	20,650	22,050	20,350	477,890	10,537,474,500
14/09/2021	20,650	0.45 ▲	2.18	20,200	20,900	20,200	267,970	5,533,580,500
13/09/2021	20,200	-0.90 ▼	-4.46	21,100	21,200	19,950	377,470	7,624,894,000
11/09/2021	21,100	-0.30 ▼	-1.42	21,400	21,550	20,800	335,610	7,081,371,000
10/09/2021	21,100	-0.30 ▼	-1.42	21,400	21,550	20,800	335,610	7,081,371,000
09/09/2021	21,400	0.40 ▲	1.87	21,000	21,850	21,000	284,250	6,082,950,000
08/09/2021	21,000	0.70 ▲	3.33	20,300	21,200	20,000	417,560	8,768,760,000
07/09/2021	20,300	-1.10 ▼	-5.42	21,400	21,950	20,200	599,640	12,172,692,000
06/09/2021	21,400	1.35 ▲	6.31	20,000	21,400	20,300	556,580	11,910,812,000
05/09/2021	15,800	0.65 ▲	4.11	15,150	15,300	14,750	225,050	3,555,790,000
03/09/2021	14,900	-0.25 ▼	-1.68	15,150	15,300	14,750	107,380	1,599,962,000
01/09/2021	20,000	0.60 ▲	3.00	19,400	20,000	19,300	345,570	6,911,400,000
31/08/2021	19,400	0.50 ▲	2.58	18,900	20,200	19,300	547,600	10,623,440,000
30/08/2021	18,900	1.20 ▲	6.35	17,700	18,900	17,800	834,390	15,769,971,000
27/08/2021	17,700	0.30 ▲	1.69	17,400	17,800	16,700	195,000	3,451,500,000
26/08/2021	17,400	-0.10 ▼	-0.57	17,500	18,000	17,000	183,210	3,187,854,000
25/08/2021	17,500	1.10 ▲	6.29	16,400	17,500	15,800	324,120	5,672,100,000
24/08/2021	16,400	-0.60 ▼	-3.66	17,000	17,300	16,000	236,280	3,874,992,000
23/08/2021	17,000	-0.40 ▼	-2.35	17,400	17,750	17,000	219,410	3,729,970,000
20/08/2021	17,400	-0.65 ▼	-3.74	18,050	18,800	17,000	633,620	11,024,988,000
19/08/2021	18,050	0.35 ▲	1.94	17,700	18,150	17,400	230,510	4,160,705,500
18/08/2021	17,700	-0.20 ▼	-1.13	17,900	18,200	17,450	184,600	3,267,420,000
17/08/2021	17,900	0.70 ▲	3.91	17,200	18,200	17,500	449,600	8,047,840,000
16/08/2021	17,200	1.10 ▲	6.40	16,100	17,200	16,300	397,560	6,838,032,000
13/08/2021	16,100	-0.05 ▼	-0.31	16,100	16,400	15,700	160,200	2,579,220,000
12/08/2021	16,100	0.10 ▲	0.62	16,000	16,700	15,800	188,470	3,034,367,000
11/08/2021	16,000	-0.30 ▼	-1.88	16,300	16,400	16,000	166,250	2,660,000,000
10/08/2021	16,300	0.10 ▲	0.61	16,200	16,500	16,200	186,530	3,040,439,000
09/08/2021	16,200	0.15 ▲	0.93	16,050	16,200	15,700	127,520	2,065,824,000
06/08/2021	16,050	0.25 ▲	1.56	15,800	16,400	15,900	184,020	2,953,521,000
05/08/2021	15,800	0.70 ▲	4.43	15,100	15,800	14,900	225,050	3,555,790,000
04/08/2021	15,100	0.20 ▲	1.32	14,900	15,200	14,900	147,470	2,226,797,000
03/08/2021	14,900	-0.25 ▼	-1.68	15,150	15,300	14,750	107,380	1,599,962,000
02/08/2021	15,150	0.45 ▲	2.97	14,700	15,450	14,550	170,090	2,576,863,500
30/07/2021	14,700	0.10 ▲	0.68	14,600	14,950	14,450	131,470	1,932,609,000
29/07/2021	14,600	0.20 ▲	1.37	14,400	14,750	14,400	83,410	1,217,786,000
28/07/2021	14,400	0.05 ▲	0.35	14,350	14,650	14,350	74,870	1,078,128,000
27/07/2021	14,350	0.15 ▲	1.05	14,200	14,650	14,250	80,630	1,157,040,500
26/07/2021	14,200	-0.05 ▼	-0.35	14,250	14,350	13,850	86,900	1,233,980,000
23/07/2021	14,250	-0.50 ▼	-3.51	14,750	14,700	14,200	114,210	1,627,492,500
21/07/2021	14,700	-0.20 ▼	-1.36	14,900	15,150	14,300	56,550	831,285,000
20/07/2021	14,900	0.75 ▲	5.03	14,150	14,950	13,800	108,660	1,619,034,000
19/07/2021	14,150	-1.05 ▼	-7.42	15,200	15,200	14,150	167,100	2,364,465,000
17/07/2021	15,200	0.55 ▲	3.62	14,650	15,400	14,900	149,710	2,275,592,000
16/07/2021	15,200	0.55 ▲	3.62	14,650	15,400	14,900	149,710	2,275,592,000
15/07/2021	14,650	0.50 ▲	3.41	14,150	14,800	14,150	98,970	1,449,910,500
14/07/2021	14,150	0.15 ▲	1.06	14,000	14,700	13,800	157,530	2,229,049,500
13/07/2021	14,000	-0.15 ▼	-1.07	14,150	14,500	13,500	181,380	2,539,320,000
12/07/2021	14,150	-1.05 ▼	-7.42	15,200	14,600	14,150	176,170	2,492,805,500
09/07/2021	15,200	-1.10 ▼	-7.24	16,300	16,000	15,200	443,720	6,744,544,000
08/07/2021	16,300	-1.10 ▼	-6.75	17,400	17,400	16,200	435,480	7,098,324,000
07/07/2021	17,400	-0.25 ▼	-1.44	17,650	17,600	16,450	234,140	4,074,036,000
06/07/2021	17,650	-1.30 ▼	-7.37	18,950	19,100	17,650	219,720	3,878,058,000
05/07/2021	18,950	0.85 ▲	4.49	18,100	19,200	18,200	517,400	9,804,730,000
02/07/2021	18,100	0.65 ▲	3.59	17,450	18,350	17,500	586,010	10,606,781,000
01/07/2021	17,450	0.05 ▲	0.29	17,400	17,800	17,000	180,610	3,151,644,500
30/06/2021	17,400	-0.15 ▼	-0.86	17,550	17,750	17,300	130,860	2,276,964,000
29/06/2021	17,550	-0.25 ▼	-1.42	17,800	18,200	17,500	214,310	3,761,140,500
28/06/2021	17,800	0.70 ▲	3.93	17,100	18,000	17,200	265,930	4,733,554,000
25/06/2021	17,100	0.10 ▲	0.58	17,000	17,300	16,700	115,050	1,967,355,000
24/06/2021	17,000	-0.10 ▼	-0.59	17,100	17,100	16,800	99,750	1,695,750,000
23/06/2021	17,100	-0.50 ▼	-2.92	17,600	17,500	16,850	178,380	3,050,298,000
22/06/2021	17,600	-0.45 ▼	-2.56	18,050	18,350	17,400	117,830	2,073,808,000
21/06/2021	18,050	1.20 ▲	6.65	18,000	18,500	17,700	231,440	4,177,492,000
18/06/2021	18,000	1.15 ▲	6.39	16,850	18,000	16,750	399,150	7,184,700,000
17/06/2021	16,850	0.30 ▲	1.78	16,550	17,000	16,100	97,450	1,642,032,500
16/06/2021	16,550	-0.35 ▼	-2.11	16,900	16,900	16,500	136,230	2,254,606,500
15/06/2021	16,850	-0.10 ▼	-0.59	16,950	17,000	16,850	37,300	628,505,000
14/06/2021	16,950	-0.05 ▼	-0.29	17,000	17,300	16,900	90,800	1,539,060,000
11/06/2021	17,000	0.20 ▲	1.18	16,800	17,200	16,750	103,740	1,763,580,000
10/06/2021	16,800	-0.40 ▼	-2.38	17,200	17,200	16,700	91,100	1,530,480,000
09/06/2021	17,200	0.30 ▲	1.74	16,900	17,500	16,500	118,600	2,039,920,000
08/06/2021	16,900	-1.20 ▼	-7.10	18,100	17,900	16,900	178,970	3,024,593,000
07/06/2021	18,050	0.35 ▲	1.94	17,700	18,500	17,700	259,230	4,679,101,500
04/06/2021	17,700	0.60 ▲	3.39	17,100	17,950	17,200	186,810	3,306,537,000
03/06/2021	17,100	0.15 ▲	0.88	16,950	17,400	16,650	283,550	4,848,705,000
02/06/2021	16,950	-0.50 ▼	-2.95	17,450	17,350	16,700	241,540	4,094,103,000
01/06/2021	17,450	-0.40 ▼	-2.29	17,850	18,000	17,450	147,120	2,567,244,000
31/05/2021	17,850	6.35 ▲	35.57	17,300	18,000	17,500	178,430	3,184,975,500
28/05/2021	17,300	0.05 ▲	0.29	17,250	17,600	17,200	222,810	3,854,613,000
27/05/2021	17,250	-0.55 ▼	-3.19	17,800	18,000	17,100	300,600	5,185,350,000
26/05/2021	17,800	-0.60 ▼	-3.37	18,400	18,500	17,800	182,030	3,240,134,000
25/05/2021	18,400	0.70 ▲	3.80	17,700	18,700	17,350	369,250	6,794,200,000
24/05/2021	17,700	-0.15 ▼	-0.85	17,850	18,400	17,700	200,640	3,551,328,000
23/05/2021	17,850	-0.45 ▼	-2.52	18,300	18,300	17,450	263,180	4,697,763,000
21/05/2021	17,850	-0.45 ▼	-2.52	18,300	18,300	17,450	263,180	4,697,763,000
20/05/2021	18,300	-0.70 ▼	-3.83	19,000	18,650	18,100	302,610	5,537,763,000
19/05/2021	19,000	-0.25 ▼	-1.32	19,250	19,600	18,900	395,780	7,519,820,000
18/05/2021	19,250	0.80 ▲	4.16	18,450	19,650	18,700	305,350	5,877,987,500
17/05/2021	18,450	-0.75 ▼	-4.07	19,200	18,800	17,900	451,140	8,323,533,000
16/05/2021	19,200	-1.05 ▼	-5.47	20,250	20,700	19,100	470,180	9,027,456,000
14/05/2021	19,200	-1.05 ▼	-5.47	20,250	20,700	19,100	470,180	9,027,456,000
13/05/2021	20,250	1.25 ▲	6.17	19,000	20,300	19,100	421,820	8,541,855,000
12/05/2021	19,000	0.90 ▲	4.74	18,100	19,000	18,050	440,670	8,372,730,000
11/05/2021	18,100	-0.40 ▼	-2.21	18,500	19,450	18,100	542,170	9,813,277,000
10/05/2021	18,500	1.20 ▲	6.49	17,300	18,500	17,400	207,190	3,833,015,000
09/05/2021	17,300	0.95 ▲	5.49	16,350	17,450	15,850	600,280	10,384,844,000
07/05/2021	17,300	0.95 ▲	5.49	16,350	17,450	15,850	600,280	10,384,844,000
06/05/2021	16,350	-0.20 ▼	-1.22	16,550	16,750	16,100	237,330	3,880,345,500
05/05/2021	16,550	0.25 ▲	1.51	16,300	17,000	16,250	234,990	3,889,084,500
04/05/2021	16,300	0.95 ▲	5.83	15,350	16,300	14,600	359,200	5,854,960,000
03/05/2021	13,050	0.85 ▲	6.51	12,200	13,050	11,350	1,330	17,356,500
30/04/2021	15,350	0.25 ▲	1.63	15,100	15,800	15,100	183,190	2,811,966,500
29/04/2021	15,350	0.25 ▲	1.63	15,100	15,800	15,100	183,190	2,811,966,500
28/04/2021	15,100	-0.20 ▼	-1.32	15,100	15,400	14,750	131,830	1,990,633,000
27/04/2021	15,100	0.05 ▲	0.33	15,100	15,350	14,400	105,100	1,587,010,000
26/04/2021	15,100	-0.35 ▼	-2.32	15,450	15,950	15,100	171,120	2,583,912,000
23/04/2021	15,450	1.00 ▲	6.47	14,450	15,450	14,000	258,700	3,996,915,000
22/04/2021	14,450	-1.05 ▼	-7.27	15,500	15,500	14,450	234,350	3,386,357,500
21/04/2021	15,500	-0.85 ▼	-5.48	16,350	16,350	15,300	329,950	5,114,225,000
20/04/2021	15,500	-0.85 ▼	-5.48	16,350	16,350	15,300	329,950	5,114,225,000
19/04/2021	16,350	0.25 ▲	1.53	16,100	16,800	15,400	358,400	5,859,840,000
16/04/2021	16,100	0.35 ▲	2.17	15,750	16,700	15,150	359,580	5,789,238,000
15/04/2021	15,750	1.00 ▲	6.35	14,750	15,750	14,800	394,190	6,208,492,500
14/04/2021	14,750	0.95 ▲	6.44	13,800	14,750	13,300	498,220	7,348,745,000
13/04/2021	13,800	0.40 ▲	2.90	13,400	14,250	13,500	375,990	5,188,662,000
12/04/2021	13,400	1.90 ▲	14.18	13,050	13,850	13,000	386,390	5,177,626,000
09/04/2021	13,050	0.80 ▲	6.13	12,250	13,100	11,950	311,290	4,062,334,500
08/04/2021	12,250	-0.05 ▼	-0.41	12,250	12,450	12,000	142,850	1,749,912,500
07/04/2021	12,250	0.70 ▲	5.71	11,550	12,350	11,550	250,220	3,065,195,000
06/04/2021	11,550	-0.30 ▼	-2.60	11,850	11,850	11,450	177,980	2,055,669,000
05/04/2021	11,850	-0.15 ▼	-1.27	12,000	12,200	11,700	149,580	1,772,523,000
02/04/2021	12,000	-0.20 ▼	-1.67	12,200	12,250	11,900	151,110	1,813,320,000
01/04/2021	12,200	-0.10 ▼	-0.82	12,300	12,800	12,000	136,040	1,659,688,000
31/03/2021	12,300	0.80 ▲	6.50	11,500	12,300	11,600	494,390	6,080,997,000
30/03/2021	11,500	0.50 ▲	4.35	11,000	11,500	10,800	216,540	2,490,210,000
29/03/2021	11,000	0.45 ▲	4.09	10,550	11,250	10,350	261,730	2,879,030,000
26/03/2021	10,550	-0.30 ▼	-2.84	10,850	10,800	10,100	156,420	1,650,231,000
25/03/2021	10,850	-0.15 ▼	-1.38	11,000	11,000	10,650	84,300	914,655,000
24/03/2021	11,000	0.20 ▲	1.82	10,800	11,150	10,700	201,370	2,215,070,000
23/03/2021	11,300	-0.05 ▼	-0.44	11,350	11,350	11,200	97,330	1,099,829,000
22/03/2021	11,350	-0.05 ▼	-0.44	11,400	11,500	11,000	128,510	1,458,588,500
19/03/2021	11,400	0.15 ▲	1.32	11,250	11,550	11,100	165,440	1,886,016,000
18/03/2021	11,250	-0.20 ▼	-1.78	11,450	11,550	11,100	111,480	1,254,150,000
17/03/2021	11,450	0.05 ▲	0.44	11,400	11,750	11,350	264,510	3,028,639,500
16/03/2021	11,400	0.25 ▲	2.19	11,150	11,450	10,800	233,870	2,666,118,000
15/03/2021	11,150	-0.05 ▼	-0.45	11,200	11,250	10,900	125,360	1,397,764,000
12/03/2021	11,200	-0.30 ▼	-2.68	11,500	11,600	11,150	122,720	1,374,464,000
11/03/2021	11,500	0.30 ▲	2.61	11,200	11,500	10,450	498,320	5,730,680,000
10/03/2021	11,200	-0.80 ▼	-7.14	12,000	11,700	11,200	155,730	1,744,176,000
09/03/2021	12,000	-0.15 ▼	-1.25	12,150	12,350	11,700	161,730	1,940,760,000
08/03/2021	12,150	0.35 ▲	2.88	11,800	12,400	11,400	324,410	3,941,581,500
05/03/2021	11,800	0.75 ▲	6.36	11,050	11,800	10,400	378,480	4,466,064,000
04/03/2021	11,050	0.70 ▲	6.33	10,350	11,050	10,500	283,810	3,136,100,500
03/03/2021	10,350	0.67 ▲	6.47	9,680	10,350	9,670	491,930	5,091,475,500
02/03/2021	9,680	0.63 ▲	6.51	9,050	9,680	9,150	478,620	4,633,041,600
01/03/2021	9,050	0.59 ▲	6.52	8,460	9,050	9,050	78,480	710,244,000
26/02/2021	8,460	0.55 ▲	6.50	7,910	8,460	8,460	139,610	1,181,100,600
25/02/2021	7,910	0.51 ▲	6.45	7,400	7,910	7,650	107,420	849,692,200
24/02/2021	7,400	-0.09 ▼	-1.22	7,490	7,630	7,150	39,260	290,524,000
23/02/2021	7,490	-0.02 ▼	-0.27	7,490	7,580	7,410	31,580	236,534,200
22/02/2021	7,490	0.23 ▲	3.07	7,260	7,550	7,270	61,550	461,009,500
19/02/2021	7,260	0.06 ▲	0.83	7,200	7,350	7,150	37,700	273,702,000
18/02/2021	7,200	0.02 ▲	0.28	7,180	7,310	7,000	19,260	138,672,000
17/02/2021	7,180	0.28 ▲	3.90	6,900	7,180	6,910	31,630	227,103,400
10/02/2021	6,900	0.15 ▲	2.17	6,750	6,990	6,650	29,130	200,997,000
09/02/2021	6,900	0.15 ▲	2.17	6,750	6,990	6,650	29,130	200,997,000
08/02/2021	6,750	-0.12 ▼	-1.78	6,870	6,870	6,410	30,790	207,832,500
05/02/2021	6,870	-0.08 ▼	-1.16	6,950	6,950	6,820	30,460	209,260,200
05/01/2021	7,900	-0.07 ▼	-0.89	7,970	7,970	7,600	11,810	93,299,000
04/01/2021	7,970	0.37 ▲	4.64	7,600	8,000	7,600	69,200	551,524,000
01/01/2021	7,600	-0.02 ▼	-0.26	7,620	7,800	7,550	535,910	4,072,916,000
31/12/2020	7,600	-0.02 ▼	-0.26	7,620	7,800	7,550	535,910	4,072,916,000
30/12/2020	7,620	-0.12 ▼	-1.57	7,740	7,740	7,620	649,430	4,948,656,600
29/12/2020	7,740	-0.10 ▼	-1.29	7,850	7,850	7,710	60,897	471,342,780
28/12/2020	7,850	-0.20 ▼	-2.55	8,000	8,200	7,740	47,121	369,899,850
27/12/2020	8,000	0.20 ▲	2.50	7,810	8,000	7,590	45,839	366,712,000
25/12/2020	8,000	0.20 ▲	2.50	7,810	8,000	7,590	45,839	366,712,000
24/12/2020	7,810	-0.20 ▼	-2.56	8,000	7,990	7,520	63,082	492,670,420
23/12/2020	8,000	0.30 ▲	3.75	7,730	8,200	7,600	73,731	589,848,000
22/12/2020	7,730	0.40 ▲	5.17	7,370	7,780	7,300	87,832	678,941,360
21/12/2020	7,370	0.00 ■■	0.00	7,370	7,480	7,300	76,477	563,635,490
20/12/2020	7,370	0.20 ▲	2.71	7,210	7,370	7,150	59,343	437,357,910
18/12/2020	7,370	0.20 ▲	2.71	7,210	7,370	7,150	59,343	437,357,910
17/12/2020	7,210	-0.20 ▼	-2.77	7,390	7,390	7,150	97,326	701,720,460
16/12/2020	7,390	0.30 ▲	4.06	7,090	7,550	7,100	166,853	1,233,043,670
15/12/2020	7,090	0.50 ▲	7.05	6,630	7,090	7,090	48,529	344,070,610
14/12/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,630	43,704	289,757,520
13/12/2020	6,200	0.00 ■■	0.00	6,190	6,270	5,920	70,375	436,325,000
11/12/2020	6,200	0.00 ■■	0.00	6,190	6,270	5,920	70,375	436,325,000
10/12/2020	6,190	-0.10 ▼	-1.62	6,320	6,300	6,100	86,088	532,884,720
09/12/2020	6,320	-0.20 ▼	-3.16	6,480	6,470	6,320	54,011	341,349,520
08/12/2020	6,480	0.00 ■■	0.00	6,490	6,650	6,460	102,282	662,787,360
07/12/2020	6,490	0.30 ▲	4.62	6,150	6,520	6,050	140,450	911,520,500
04/12/2020	5,910	-0.01 ▼	-0.17	5,920	5,980	5,900	217,260	1,284,006,600
03/12/2020	5,920	0.10 ▲	1.69	5,780	5,990	5,780	38,361	227,097,120
02/12/2020	5,780	-0.10 ▼	-1.73	5,890	5,900	5,780	45,452	262,712,560
01/12/2020	5,890	0.00 ■■	0.00	5,930	5,890	5,600	38,676	227,801,640
30/11/2020	5,950	-0.17 ▼	-2.86	6,120	6,250	5,950	750,790	4,467,200,500
27/11/2020	5,950	-0.17 ▼	-2.86	6,120	6,250	5,950	750,790	4,467,200,500
26/11/2020	6,120	0.11 ▲	1.80	6,010	6,120	5,800	859,210	5,258,365,200
25/11/2020	6,010	-0.11 ▼	-1.83	6,120	6,110	5,900	1,047,120	6,293,191,200
24/11/2020	6,120	0.01 ▲	0.16	6,110	6,190	6,010	415,910	2,545,369,200
23/11/2020	6,110	0.11 ▲	1.80	6,000	6,200	5,700	886,250	5,414,987,500
20/11/2020	6,000	0.20 ▲	3.33	5,840	6,240	5,650	264,377	1,586,262,000
19/11/2020	5,840	0.40 ▲	6.85	5,460	5,840	5,840	15,244	89,024,960
18/11/2020	5,460	0.35 ▲	6.41	5,110	5,460	5,460	536,910	2,931,528,600
17/11/2020	5,110	0.30 ▲	5.87	4,780	5,110	4,800	85,870	438,795,700
16/11/2020	4,780	0.10 ▲	2.09	4,650	4,890	4,450	83,220	397,791,600
14/11/2020	4,650	0.00 ■■	0.00	4,650	4,840	4,600	37,558	174,644,700
13/11/2020	4,650	0.00 ■■	0.00	4,650	4,840	4,600	37,558	174,644,700
12/11/2020	4,650	0.30 ▲	6.45	4,350	4,650	4,450	90,603	421,303,950
11/11/2020	4,350	0.30 ▲	6.90	4,070	4,350	4,060	74,069	322,200,150
10/11/2020	4,070	0.00 ■■	0.00	4,070	4,100	4,060	21,247	86,475,290
09/11/2020	4,070	0.00 ■■	0.00	4,050	4,100	4,040	11,642	47,382,940
06/11/2020	4,050	0.00 ■■	0.00	4,090	4,110	4,040	7,744	31,363,200
05/11/2020	4,090	0.00 ■■	0.00	4,100	4,110	4,050	8,902	36,409,180
04/11/2020	4,100	0.00 ■■	0.00	4,100	4,150	4,030	17,257	70,753,700
03/11/2020	4,100	0.00 ■■	0.00	4,100	4,150	4,020	12,546	51,438,600
02/11/2020	4,100	0.00 ■■	0.00	4,100	4,200	4,040	17,418	71,413,800
01/11/2020	4,100	0.00 ■■	0.00	4,120	4,120	3,960	24,391	100,003,100
30/10/2020	4,100	0.00 ■■	0.00	4,120	4,120	3,960	24,391	100,003,100
29/10/2020	4,120	0.00 ■■	0.00	4,120	4,120	3,870	7,226	29,771,120
28/10/2020	4,120	-0.10 ▼	-2.43	4,260	4,270	3,990	41,290	170,114,800
27/10/2020	4,260	0.20 ▲	4.69	4,060	4,330	4,060	106,732	454,678,320
26/10/2020	4,060	0.00 ■■	0.00	4,060	4,100	4,050	26,567	107,862,020
25/10/2020	4,060	0.10 ▲	2.46	4,000	4,110	4,000	34,775	141,186,500
23/10/2020	4,060	0.10 ▲	2.46	4,000	4,110	4,000	34,775	141,186,500
22/10/2020	4,000	0.00 ■■	0.00	4,030	4,040	3,990	6,603	26,412,000
21/10/2020	4,030	0.00 ■■	0.00	4,050	4,100	4,030	6,860	27,645,800
20/10/2020	4,050	0.00 ■■	0.00	4,040	4,200	3,990	18,664	75,589,200
19/10/2020	4,040	0.00 ■■	0.00	4,030	4,200	4,040	4,539	18,337,560
17/10/2020	4,030	0.10 ▲	2.48	3,950	4,090	3,940	13,645	54,989,350
16/10/2020	4,030	0.10 ▲	2.48	3,950	4,090	3,940	13,645	54,989,350
15/10/2020	3,950	-0.16 ▼	-4.05	4,110	4,110	3,950	311,090	1,228,805,500
14/10/2020	4,110	0.00 ■■	0.00	4,110	4,270	4,100	12,473	51,264,030
13/10/2020	4,110	-0.20 ▼	-4.87	4,300	4,300	4,100	5,901	24,253,110
12/10/2020	4,300	0.20 ▲	4.65	4,130	4,410	4,300	35,638	153,243,400
11/10/2020	4,130	0.30 ▲	7.26	3,860	4,130	3,900	34,226	141,353,380
09/10/2020	4,130	0.30 ▲	7.26	3,860	4,130	3,900	34,226	141,353,380
08/10/2020	3,860	0.00 ■■	0.00	3,900	3,920	3,860	9,279	35,816,940
07/10/2020	3,900	0.00 ■■	0.00	3,900	3,930	3,890	12,230	47,697,000
06/10/2020	3,900	0.00 ■■	0.00	3,920	3,950	3,900	10,019	39,074,100
05/10/2020	3,920	0.10 ▲	2.55	3,850	3,950	3,850	13,289	52,092,880
02/10/2020	3,850	-0.10 ▼	-2.60	3,910	4,000	3,850	22,761	87,629,850
01/10/2020	3,910	0.00 ■■	0.00	3,880	4,000	3,880	7,872	30,779,520
30/09/2020	3,880	0.00 ■■	0.00	3,880	3,900	3,870	6,182	23,986,160
29/09/2020	3,880	0.00 ■■	0.00	3,880	3,950	3,880	16,766	65,052,080
28/09/2020	3,880	0.10 ▲	2.58	3,820	3,950	3,870	21,442	83,194,960
27/09/2020	3,820	0.00 ■■	0.00	3,820	3,910	3,820	7,762	29,650,840
25/09/2020	3,820	0.00 ■■	0.00	3,820	3,910	3,820	7,762	29,650,840
24/09/2020	3,820	0.00 ■■	0.00	3,830	3,900	3,820	23,596	90,136,720
23/09/2020	3,830	0.00 ■■	0.00	3,830	3,900	3,830	20,529	78,626,070
22/09/2020	3,830	0.00 ■■	0.00	3,860	3,890	3,830	12,435	47,626,050
21/09/2020	3,860	0.00 ■■	0.00	3,860	3,920	3,830	13,972	53,931,920
18/09/2020	3,860	0.00 ■■	0.00	3,850	3,900	3,800	9,441	36,442,260
17/09/2020	3,850	0.00 ■■	0.00	3,880	3,940	3,850	29,532	113,698,200
16/09/2020	3,880	0.00 ■■	0.00	3,850	3,950	3,800	25,737	99,859,560
15/09/2020	3,850	0.00 ■■	0.00	3,850	3,950	3,850	26,103	100,496,550
14/09/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,600	57,198	220,212,300
11/09/2020	3,600	0.00 ■■	0.00	3,600	3,640	3,590	3,601	12,963,600
10/09/2020	3,600	0.00 ■■	0.00	3,600	3,660	3,600	15,473	55,702,800
09/09/2020	3,600	0.05 ▲	1.39	3,550	3,620	3,530	182,190	655,884,000
08/09/2020	3,550	0.00 ■■	0.00	3,560	3,600	3,550	2,077	7,373,350
07/09/2020	3,560	0.00 ■■	0.00	3,580	3,600	3,560	8,930	31,790,800
04/09/2020	3,580	0.00 ■■	0.00	3,580	3,620	3,530	18,525	66,319,500
03/09/2020	3,580	0.00 ■■	0.00	3,580	3,630	3,580	7,158	25,625,640
01/09/2020	3,580	0.00 ■■	0.00	3,570	3,640	3,560	9,612	34,410,960
31/08/2020	3,570	0.00 ■■	0.00	3,580	3,640	3,560	18,763	66,983,910
28/08/2020	3,580	0.00 ■■	0.00	3,570	3,650	3,570	8,331	29,824,980
27/08/2020	3,570	0.10 ▲	2.80	3,500	3,620	3,500	39,429	140,761,530
26/08/2020	3,500	0.00 ■■	0.00	3,450	3,520	3,430	14,466	50,631,000
25/08/2020	3,450	0.00 ■■	0.00	3,420	3,480	3,420	8,364	28,855,800
24/08/2020	3,420	-0.10 ▼	-2.92	3,520	3,550	3,410	23,528	80,465,760
23/08/2020	3,520	0.10 ▲	2.84	3,380	3,560	3,410	25,416	89,464,320
21/08/2020	3,520	0.10 ▲	2.84	3,380	3,560	3,410	25,416	89,464,320
20/08/2020	3,380	0.10 ▲	2.96	3,310	3,430	3,360	38,051	128,612,380
19/08/2020	3,310	0.00 ■■	0.00	3,300	3,400	3,300	5,340	17,675,400
18/08/2020	3,300	0.00 ■■	0.00	3,280	3,380	3,300	5,758	19,001,400
17/08/2020	3,280	0.00 ■■	0.00	3,290	3,320	3,270	18,008	59,066,240
14/08/2020	3,290	0.00 ■■	0.00	3,300	3,400	3,200	35,432	116,571,280
13/08/2020	3,300	0.00 ■■	0.00	3,300	3,430	3,290	6,363	20,997,900
12/08/2020	3,300	0.00 ■■	0.00	3,320	3,470	3,300	20,360	67,188,000
11/08/2020	3,320	0.00 ■■	0.00	3,320	3,390	3,310	3,889	12,911,480
10/08/2020	3,320	0.20 ▲	6.02	3,150	3,370	3,200	21,878	72,634,960
07/08/2020	3,150	-0.10 ▼	-3.17	3,240	3,250	3,150	3,642	11,472,300
06/08/2020	3,200	0.00 ■■	0.00	3,200	3,240	3,200	12,758	40,825,600
05/08/2020	3,200	0.10 ▲	3.13	3,120	3,300	3,100	9,543	30,537,600
04/08/2020	3,120	0.10 ▲	3.21	3,070	3,150	3,100	22,894	71,429,280
03/08/2020	3,070	0.10 ▲	3.26	2,990	3,180	2,860	15,290	46,940,300
31/07/2020	2,990	0.00 ■■	0.00	2,990	3,170	2,950	16,193	48,417,070
30/07/2020	2,990	0.00 ■■	0.00	3,040	3,100	2,980	19,004	56,821,960
29/07/2020	3,040	0.00 ■■	0.00	3,020	3,180	2,990	7,041	21,404,640
28/07/2020	3,020	0.00 ■■	0.00	3,010	3,100	2,990	5,569	16,818,380
27/07/2020	3,010	-0.20 ▼	-6.64	3,230	3,190	3,010	30,541	91,928,410
24/07/2020	3,230	-0.20 ▼	-6.19	3,380	3,400	3,210	28,049	90,598,270
23/07/2020	3,380	0.00 ■■	0.00	3,380	3,390	3,360	14,427	48,763,260
22/07/2020	3,380	0.00 ■■	0.00	3,380	3,410	3,380	11,430	38,633,400
21/07/2020	3,380	0.00 ■■	0.00	3,410	3,440	3,370	12,121	40,968,980
20/07/2020	3,410	0.00 ■■	0.00	3,400	3,480	3,360	14,083	48,023,030
17/07/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,400	13,720	46,648,000
16/07/2020	3,400	-0.10 ▼	-2.94	3,490	3,500	3,390	25,770	87,618,000
15/07/2020	3,490	-0.10 ▼	-2.87	3,580	3,670	3,490	13,187	46,022,630
14/07/2020	3,580	0.00 ■■	0.00	3,590	3,590	3,530	43,780	156,732,400
13/07/2020	3,590	0.20 ▲	5.57	3,410	3,600	3,410	63,276	227,160,840
11/07/2020	3,410	0.00 ■■	0.00	3,400	3,440	3,400	47,746	162,813,860
10/07/2020	3,410	0.00 ■■	0.00	3,400	3,440	3,400	47,746	162,813,860
09/07/2020	3,400	0.10 ▲	2.94	3,330	3,470	3,350	63,003	214,210,200
08/07/2020	3,330	0.00 ■■	0.00	3,350	3,400	3,310	3,995	13,303,350
07/07/2020	3,350	-0.10 ▼	-2.99	3,410	3,450	3,350	16,339	54,735,650
06/07/2020	3,410	0.00 ■■	0.00	3,400	3,490	3,400	2,298	7,836,180
05/07/2020	3,400	0.00 ■■	0.00	3,360	3,400	3,350	4,350	14,790,000
03/07/2020	3,400	0.00 ■■	0.00	3,360	3,400	3,350	4,350	14,790,000
02/07/2020	3,360	0.00 ■■	0.00	3,370	3,500	3,300	2,256	7,580,160
01/07/2020	3,370	0.00 ■■	0.00	3,350	3,470	3,320	6,671	22,481,270
30/06/2020	3,350	0.00 ■■	0.00	3,400	3,600	3,350	3,372	11,296,200
29/06/2020	3,400	-0.10 ▼	-2.94	3,480	3,480	3,280	7,696	26,166,400
26/06/2020	3,480	-0.02 ▼	-0.57	3,500	3,590	3,410	36,880	128,342,400
25/06/2020	3,500	-0.10 ▼	-2.86	3,570	3,570	3,330	15,801	55,303,500
24/06/2020	3,570	0.00 ■■	0.00	3,570	3,680	3,500	20,724	73,984,680
23/06/2020	3,570	0.00 ■■	0.00	3,570	3,640	3,550	6,802	24,283,140
22/06/2020	3,570	0.10 ▲	2.80	3,450	3,650	3,450	21,280	75,969,600
19/06/2020	3,450	0.10 ▲	2.90	3,330	3,490	3,350	6,474	22,335,300
18/06/2020	3,330	-0.20 ▼	-6.01	3,510	3,510	3,330	13,472	44,861,760
17/06/2020	3,510	-0.07 ▼	-1.99	3,580	3,580	3,510	20,270	71,147,700
16/06/2020	3,580	0.20 ▲	5.59	3,360	3,580	3,330	53,792	192,575,360
15/06/2020	3,360	-0.20 ▼	-5.95	3,600	3,600	3,350	40,711	136,788,960
14/06/2020	3,600	-0.10 ▼	-2.78	3,680	3,650	3,430	22,589	81,320,400
12/06/2020	3,600	-0.10 ▼	-2.78	3,680	3,650	3,430	22,589	81,320,400
11/06/2020	3,680	-0.20 ▼	-5.43	3,890	3,930	3,680	38,300	140,944,000
10/06/2020	3,890	0.00 ■■	0.00	3,890	3,940	3,660	33,248	129,334,720
09/06/2020	3,900	-0.10 ▼	-2.56	4,000	4,040	3,890	28,777	112,230,300
08/06/2020	4,000	0.20 ▲	5.00	3,810	4,060	3,810	36,569	146,276,000
06/06/2020	3,810	0.20 ▲	5.25	3,620	3,860	3,600	56,774	216,308,940
05/06/2020	3,810	0.20 ▲	5.25	3,620	3,860	3,600	56,774	216,308,940
04/06/2020	3,620	0.20 ▲	5.52	3,400	3,630	3,400	81,202	293,951,240
03/06/2020	3,400	-0.10 ▼	-2.94	3,450	3,450	3,360	7,126	24,228,400
02/06/2020	3,450	0.00 ■■	0.00	3,500	3,560	3,450	39,930	137,758,500
01/06/2020	3,500	0.20 ▲	5.71	3,330	3,560	3,310	88,785	310,747,500
31/05/2020	3,330	0.00 ■■	0.00	3,330	3,340	3,250	18,694	62,251,020
29/05/2020	3,330	0.00 ■■	0.00	3,330	3,340	3,250	18,694	62,251,020
28/05/2020	3,330	0.00 ■■	0.00	3,300	3,340	3,260	13,014	43,336,620
27/05/2020	3,300	0.10 ▲	3.03	3,240	3,450	3,250	16,936	55,888,800
26/05/2020	3,240	0.00 ■■	0.00	3,230	3,320	3,230	24,487	79,337,880
25/05/2020	3,230	0.00 ■■	0.00	3,230	3,240	3,170	18,522	59,826,060
24/05/2020	3,230	0.00 ■■	0.00	3,270	3,280	3,200	17,754	57,345,420
22/05/2020	3,230	0.00 ■■	0.00	3,270	3,280	3,200	17,754	57,345,420
21/05/2020	3,270	0.00 ■■	0.00	3,220	3,300	3,160	28,053	91,733,310
20/05/2020	3,220	-0.10 ▼	-3.11	3,300	3,300	3,180	12,069	38,862,180
19/05/2020	3,300	0.00 ■■	0.00	3,270	3,330	3,260	34,499	113,846,700
18/05/2020	3,270	0.00 ■■	0.00	3,280	3,420	3,140	29,645	96,939,150
17/05/2020	3,280	-0.20 ▼	-6.10	3,450	3,490	3,280	33,881	111,129,680
15/05/2020	3,280	-0.20 ▼	-6.10	3,450	3,490	3,280	33,881	111,129,680
14/05/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,240	155,777	537,430,650
13/05/2020	3,230	0.20 ▲	6.19	3,020	3,230	3,040	72,845	235,289,350
12/05/2020	3,020	0.00 ■■	0.00	2,970	3,020	2,950	42,082	127,087,640
11/05/2020	2,970	0.00 ■■	0.00	2,960	3,000	2,930	4,533	13,463,010
10/05/2020	2,960	0.10 ▲	3.38	2,900	2,990	2,900	79,657	235,784,720
08/05/2020	2,960	0.10 ▲	3.38	2,900	2,990	2,900	79,657	235,784,720
07/05/2020	2,900	0.00 ■■	0.00	2,900	2,940	2,890	26,748	77,569,200
06/05/2020	2,900	0.00 ■■	0.00	2,940	2,970	2,890	40,499	117,447,100
05/05/2020	2,940	0.00 ■■	0.00	2,910	3,000	2,880	6,567	19,306,980
04/05/2020	2,910	0.00 ■■	0.00	2,950	3,000	2,900	19,509	56,771,190
01/05/2020	2,950	-0.10 ▼	-3.39	3,010	3,010	2,900	37,280	109,976,000
30/04/2020	2,950	-0.10 ▼	-3.39	3,010	3,010	2,900	37,280	109,976,000
29/04/2020	2,950	-0.10 ▼	-3.39	3,010	3,010	2,900	37,280	109,976,000
28/04/2020	3,010	0.00 ■■	0.00	2,990	3,040	2,980	8,293	24,961,930
27/04/2020	2,990	0.10 ▲	3.34	2,940	3,030	2,950	11,836	35,389,640
26/04/2020	2,940	0.00 ■■	0.00	2,930	2,960	2,860	12,407	36,476,580
24/04/2020	2,940	0.00 ■■	0.00	2,930	2,960	2,860	12,407	36,476,580
23/04/2020	2,930	0.00 ■■	0.00	2,930	2,980	2,800	10,876	31,866,680
22/04/2020	2,930	0.10 ▲	3.41	2,880	2,930	2,680	21,905	64,181,650
21/04/2020	2,880	-0.20 ▼	-6.94	3,050	3,050	2,880	32,202	92,741,760
20/04/2020	3,050	0.20 ▲	6.56	2,880	3,050	2,950	35,860	109,373,000
19/04/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,810	62,903	181,160,640
17/04/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,810	62,903	181,160,640
16/04/2020	2,700	0.20 ▲	7.41	2,530	2,700	2,530	52,762	142,457,400
15/04/2020	2,530	0.00 ■■	0.00	2,500	2,590	2,390	30,915	78,214,950
14/04/2020	2,500	0.00 ■■	0.00	2,540	2,530	2,370	6,560	16,400,000
13/04/2020	2,540	0.00 ■■	0.00	2,500	2,550	2,460	1,072	2,722,880
12/04/2020	2,500	0.00 ■■	0.00	2,530	2,580	2,390	12,980	32,450,000
10/04/2020	2,500	0.00 ■■	0.00	2,530	2,580	2,390	12,980	32,450,000
09/04/2020	2,530	0.00 ■■	0.00	2,490	2,540	2,460	11,547	29,213,910
08/04/2020	2,490	0.00 ■■	0.00	2,530	2,530	2,450	5,477	13,637,730
07/04/2020	2,530	0.00 ■■	0.00	2,560	2,680	2,500	2,709	6,853,770
06/04/2020	2,560	0.10 ▲	3.91	2,500	2,640	2,430	4,450	11,392,000
05/04/2020	2,500	0.10 ▲	4.00	2,420	2,500	2,400	12,925	32,312,500
03/04/2020	2,500	0.10 ▲	4.00	2,420	2,500	2,400	12,925	32,312,500
02/04/2020	2,420	-0.10 ▼	-4.13	2,550	2,540	2,390	11,661	28,219,620
01/04/2020	2,420	-0.10 ▼	-4.13	2,550	2,540	2,390	11,661	28,219,620
31/03/2020	2,550	0.00 ■■	0.00	2,590	2,590	2,470	6,342	16,172,100
30/03/2020	2,590	-0.10 ▼	-3.86	2,650	2,650	2,470	3,356	8,692,040
29/03/2020	2,650	0.00 ■■	0.00	2,670	2,840	2,650	2,510	6,651,500
27/03/2020	2,650	0.00 ■■	0.00	2,670	2,840	2,650	2,510	6,651,500
26/03/2020	2,670	-0.10 ▼	-3.75	2,720	2,770	2,670	886	2,365,620
25/03/2020	2,720	0.10 ▲	3.68	2,650	2,750	2,650	9,806	26,672,320
24/03/2020	2,650	-0.20 ▼	-7.55	2,800	2,800	2,650	3,574	9,471,100
23/03/2020	2,800	-0.10 ▼	-3.57	2,930	2,930	2,730	17,124	47,947,200
22/03/2020	2,930	0.00 ■■	0.00	2,930	2,930	2,930	867	2,540,310
20/03/2020	2,930	0.00 ■■	0.00	2,930	2,930	2,930	867	2,540,310
19/03/2020	2,930	-0.10 ▼	-3.41	2,990	2,990	2,800	19,892	58,283,560
18/03/2020	2,990	0.00 ■■	0.00	2,990	3,090	2,960	2,788	8,336,120
17/03/2020	2,990	0.00 ■■	0.00	2,990	2,990	2,800	3,621	10,826,790
16/03/2020	2,990	-0.11 ▼	-3.68	3,100	3,100	2,890	142,820	427,031,800
14/03/2020	3,100	0.17 ▲	5.48	2,930	3,100	2,740	102,540	317,874,000
13/03/2020	3,100	0.17 ▲	5.48	2,930	3,100	2,740	102,540	317,874,000
12/03/2020	2,930	-0.12 ▼	-4.10	3,050	2,980	2,840	479,200	1,404,056,000
11/03/2020	3,050	-0.07 ▼	-2.30	3,120	3,190	3,000	144,410	440,450,500
10/03/2020	3,120	0.10 ▲	3.21	3,020	3,190	2,900	2,913	9,088,560
09/03/2020	3,020	-0.20 ▼	-6.62	3,240	3,180	3,020	44,654	134,855,080
06/03/2020	3,240	0.00 ■■	0.00	3,270	3,250	3,190	2,151	6,969,240
05/03/2020	3,270	0.10 ▲	3.06	3,200	3,290	3,230	616	2,014,320
04/03/2020	3,200	0.00 ■■	0.00	3,200	3,250	3,170	7,688	24,601,600
03/03/2020	3,200	0.00 ■■	0.00	3,170	3,200	3,170	5,589	17,884,800
02/03/2020	3,170	0.00 ■■	0.00	3,170	3,170	3,150	6,080	19,273,600
28/02/2020	3,170	0.00 ■■	0.00	3,180	3,170	3,150	1,426	4,520,420
27/02/2020	3,180	-0.10 ▼	-3.14	3,250	3,230	3,150	24,009	76,348,620
26/02/2020	3,250	0.00 ■■	0.00	3,200	3,250	3,200	4,847	15,752,750
25/02/2020	3,200	-0.20 ▼	-6.25	3,360	3,360	3,200	24,430	78,176,000
24/02/2020	3,360	0.00 ■■	0.00	3,390	3,500	3,350	3,778	12,694,080
21/02/2020	3,390	-0.10 ▼	-2.95	3,480	3,410	3,390	590	2,000,100
20/02/2020	3,480	0.00 ■■	0.00	3,450	3,480	3,220	17,371	60,451,080
19/02/2020	3,450	0.00 ■■	0.00	3,460	3,490	3,410	1,772	6,113,400
18/02/2020	3,460	0.00 ■■	0.00	3,410	3,520	3,410	9,332	32,288,720
17/02/2020	3,410	0.00 ■■	0.00	3,410	3,410	3,390	9,021	30,761,610
15/02/2020	3,410	0.00 ■■	0.00	3,400	3,410	3,330	8,661	29,534,010
14/02/2020	3,410	0.00 ■■	0.00	3,400	3,410	3,330	8,661	29,534,010
13/02/2020	3,400	0.00 ■■	0.00	3,430	3,410	3,400	9,999	33,996,600
12/02/2020	3,430	0.00 ■■	0.00	3,410	3,440	3,400	8,583	29,439,690
11/02/2020	3,410	0.00 ■■	0.00	3,440	3,490	3,390	7,649	26,083,090
10/02/2020	3,440	0.00 ■■	0.00	3,460	3,460	3,390	2,553	8,782,320
09/02/2020	3,460	0.00 ■■	0.00	3,460	3,500	3,350	7,790	26,953,400
07/02/2020	3,460	0.00 ■■	0.00	3,460	3,500	3,350	7,790	26,953,400
06/02/2020	3,460	0.00 ■■	0.00	3,460	3,500	3,280	21,850	75,601,000
05/02/2020	3,460	0.00 ■■	0.00	3,500	3,560	3,460	11,701	40,485,460
04/02/2020	3,500	0.00 ■■	0.00	3,500	3,540	3,400	6,609	23,131,500
03/02/2020	3,500	-0.10 ▼	-2.86	3,620	3,610	3,380	17,413	60,945,500
02/02/2020	3,620	-0.20 ▼	-5.52	3,770	3,770	3,620	32,896	119,083,520
31/01/2020	3,620	-0.20 ▼	-5.52	3,770	3,770	3,620	32,896	119,083,520
30/01/2020	3,770	-0.30 ▼	-7.96	4,050	3,990	3,770	51,065	192,515,050
29/01/2020	4,050	0.00 ■■	0.00	4,040	4,050	3,990	3,021	12,235,050
28/01/2020	4,050	0.00 ■■	0.00	4,040	4,050	3,990	3,021	12,235,050
27/01/2020	4,050	0.00 ■■	0.00	4,040	4,050	3,990	3,021	12,235,050
26/01/2020	4,050	0.00 ■■	0.00	4,040	4,050	3,990	3,021	12,235,050
24/01/2020	4,050	0.00 ■■	0.00	4,040	4,050	3,990	3,021	12,235,050
23/01/2020	4,050	0.00 ■■	0.00	4,040	4,050	3,990	3,021	12,235,050
22/01/2020	4,050	0.00 ■■	0.00	4,040	4,050	3,990	3,021	12,235,050
21/01/2020	4,040	0.02 ▲	0.50	4,020	4,050	3,990	149,990	605,959,600
20/01/2020	4,020	0.02 ▲	0.50	4,000	4,050	3,950	171,550	689,631,000
17/01/2020	4,000	-0.06 ▼	-1.50	4,060	4,090	3,940	144,090	576,360,000
16/01/2020	4,060	0.06 ▲	1.48	4,000	4,200	4,000	225,340	914,880,400
15/01/2020	4,000	-0.03 ▼	-0.75	4,030	4,080	3,970	23,410	93,640,000
14/01/2020	4,000	-0.04 ▼	-1.00	4,040	4,100	3,980	10,910	43,640,000
13/01/2020	4,040	-0.10 ▼	-2.48	4,150	4,150	3,900	10,326	41,717,040
10/01/2020	4,150	0.10 ▲	2.41	4,050	4,270	3,910	4,158	17,255,700
09/01/2020	4,050	-0.30 ▼	-7.41	4,330	4,070	3,950	29,907	121,123,350
08/01/2020	4,330	-0.20 ▼	-4.62	4,500	4,700	4,330	54,508	236,019,640
07/01/2020	4,500	0.00 ■■	0.00	4,520	4,600	4,440	4,396	19,782,000
06/01/2020	4,520	0.10 ▲	2.21	4,420	4,590	4,420	11,344	51,274,880
03/01/2020	4,420	0.00 ■■	0.00	4,460	4,490	4,410	13,376	59,121,920
02/01/2020	4,460	0.00 ■■	0.00	4,490	4,500	4,310	12,331	54,996,260
31/12/2019	4,490	0.00 ■■	0.00	4,490	4,700	4,470	18,046	81,026,540
30/12/2019	4,490	0.00 ■■	0.00	4,500	4,790	4,480	20,340	91,326,600
27/12/2019	4,500	0.00 ■■	0.00	4,530	4,530	4,490	22,301	100,354,500
26/12/2019	4,530	0.00 ■■	0.00	4,540	4,540	4,430	21,775	98,640,750
25/12/2019	4,540	-0.10 ▼	-2.20	4,600	4,640	4,480	29,119	132,200,260
24/12/2019	4,600	-0.10 ▼	-2.17	4,670	4,700	4,470	22,888	105,284,800
23/12/2019	4,670	0.20 ▲	4.28	4,480	4,780	4,500	43,501	203,149,670
20/12/2019	4,480	0.29 ▲	6.47	4,190	4,480	4,200	479,750	2,149,280,000
19/12/2019	4,190	0.00 ■■	0.00	4,150	4,330	4,160	10,336	43,307,840
18/12/2019	4,150	0.00 ■■	0.00	4,200	4,250	4,150	29,987	124,446,050
17/12/2019	4,200	0.00 ■■	0.00	4,200	4,280	4,100	11,225	47,145,000
16/12/2019	4,200	-0.10 ▼	-2.38	4,290	4,350	4,150	3,559	14,947,800
13/12/2019	4,290	0.00 ■■	0.00	4,260	4,290	4,180	5,477	23,496,330
12/12/2019	4,260	0.00 ■■	0.00	4,240	4,280	4,150	6,675	28,435,500
11/12/2019	4,240	0.00 ■■	0.00	4,290	4,300	4,150	7,987	33,864,880
10/12/2019	4,290	0.00 ■■	0.00	4,300	4,330	4,070	1,039	4,457,310
09/12/2019	4,300	0.00 ■■	0.00	4,340	4,340	4,290	1,974	8,488,200
06/12/2019	4,340	0.10 ▲	2.30	4,280	4,400	4,150	3,409	14,795,060
05/12/2019	4,280	0.00 ■■	0.00	4,300	4,290	4,140	1,507	6,449,960
04/12/2019	4,280	0.00 ■■	0.00	4,300	0	0	1,867	7,990,760
03/12/2019	4,300	0.00 ■■	0.00	4,280	4,320	4,210	1,115	4,794,500
02/12/2019	4,280	0.00 ■■	0.00	4,300	4,300	4,070	4,950	21,186,000
29/11/2019	4,300	0.00 ■■	0.00	4,300	4,490	4,290	635	2,730,500
28/11/2019	4,300	-0.20 ▼	-4.65	4,450	4,450	4,150	4,500	19,350,000
27/11/2019	4,450	0.00 ■■	0.00	4,450	4,500	4,350	904	4,022,800
26/11/2019	4,450	0.10 ▲	2.25	4,320	4,500	4,340	2,128	9,469,600
25/11/2019	4,320	0.00 ■■	0.00	4,300	4,500	4,300	6,465	27,928,800
22/11/2019	4,300	-0.20 ▼	-4.65	4,510	4,520	4,200	5,370	23,091,000
21/11/2019	4,510	0.00 ■■	0.00	4,540	4,600	4,250	8,948	40,355,480
20/11/2019	4,540	0.20 ▲	4.41	4,340	4,570	4,310	7,658	34,767,320
19/11/2019	4,340	0.30 ▲	6.91	4,060	4,340	4,060	27,038	117,344,920
18/11/2019	4,060	0.00 ■■	0.00	4,050	4,170	4,040	12,825	52,069,500
15/11/2019	4,050	0.10 ▲	2.47	3,930	4,070	3,900	13,723	55,578,150
14/11/2019	3,930	0.00 ■■	0.00	3,930	3,930	3,800	6,347	24,943,710
13/11/2019	3,930	0.00 ■■	0.00	3,900	3,950	3,900	1,787	7,022,910
12/11/2019	3,900	0.00 ■■	0.00	3,890	3,970	3,700	8,656	33,758,400
11/11/2019	3,890	-0.10 ▼	-2.57	3,980	3,980	3,720	2,083	8,102,870
08/11/2019	3,980	0.00 ■■	0.00	3,980	4,040	3,910	917	3,649,660
07/11/2019	3,980	0.00 ■■	0.00	3,990	3,990	3,950	481	1,914,380
06/11/2019	3,990	-0.10 ▼	-2.51	4,060	4,060	3,900	5,394	21,522,060
05/11/2019	4,060	0.20 ▲	4.93	3,830	4,070	3,810	9,049	36,738,940
04/11/2019	3,830	0.20 ▲	5.22	3,650	3,900	3,610	11,619	44,500,770
02/11/2019	3,650	-0.20 ▼	-5.48	3,830	3,700	3,640	12,837	46,855,050
01/11/2019	3,650	-0.20 ▼	-5.48	3,830	3,700	3,640	12,837	46,855,050
31/10/2019	3,830	-0.20 ▼	-5.22	4,000	4,000	3,800	20,094	76,960,020
30/10/2019	4,000	-0.10 ▼	-2.50	4,090	4,000	3,930	9,196	36,784,000
29/10/2019	4,090	-0.10 ▼	-2.44	4,170	4,150	4,020	14,319	58,564,710
28/10/2019	4,170	0.00 ■■	0.00	4,180	4,200	4,100	14,176	59,113,920
25/10/2019	4,180	0.10 ▲	2.39	4,100	4,220	4,100	6,550	27,379,000
24/10/2019	4,100	-0.10 ▼	-2.44	4,240	4,220	4,100	6,646	27,248,600
23/10/2019	4,240	-0.10 ▼	-2.36	4,300	4,300	4,100	10,621	45,033,040
22/10/2019	4,300	0.10 ▲	2.33	4,240	4,400	4,200	5,090	21,887,000
21/10/2019	4,240	0.10 ▲	2.36	4,100	4,370	4,100	4,197	17,795,280
18/10/2019	4,100	-0.30 ▼	-7.32	4,380	4,380	4,100	30,034	123,139,400
17/10/2019	4,380	0.00 ■■	0.00	4,380	4,380	4,300	16,647	72,913,860
16/10/2019	4,380	0.00 ■■	0.00	4,390	4,390	4,300	15,808	69,239,040
15/10/2019	4,390	0.00 ■■	0.00	4,390	4,400	4,350	7,798	34,233,220
14/10/2019	4,390	0.00 ■■	0.00	4,410	4,440	4,390	35,717	156,797,630
11/10/2019	4,410	0.00 ■■	0.00	4,410	4,410	4,390	5,198	22,923,180
10/10/2019	4,410	0.00 ■■	0.00	4,430	4,430	4,400	2,779	12,255,390
09/10/2019	4,430	0.00 ■■	0.00	4,430	4,440	4,400	8,567	37,951,810
08/10/2019	4,430	0.00 ■■	0.00	4,430	4,430	4,370	9,497	42,071,710
07/10/2019	4,430	0.00 ■■	0.00	4,460	4,460	4,400	15,072	66,768,960
04/10/2019	4,460	0.00 ■■	0.00	4,460	4,470	4,390	14,824	66,115,040
03/10/2019	4,460	0.00 ■■	0.00	4,470	4,480	4,410	6,844	30,524,240
02/10/2019	4,470	0.00 ■■	0.00	4,460	4,480	4,380	17,752	79,351,440
01/10/2019	4,460	0.00 ■■	0.00	4,480	4,480	4,380	11,831	52,766,260
30/09/2019	4,480	0.00 ■■	0.00	4,480	4,510	4,410	8,831	39,562,880
27/09/2019	4,480	0.00 ■■	0.00	4,480	4,490	4,400	34,615	155,075,200
26/09/2019	4,480	0.00 ■■	0.00	4,480	4,490	4,470	7,757	34,751,360
25/09/2019	4,480	0.00 ■■	0.00	4,500	4,500	4,390	10,013	44,858,240
24/09/2019	4,500	0.10 ▲	2.22	4,440	4,500	4,360	15,967	71,851,500
23/09/2019	4,440	-0.10 ▼	-2.25	4,540	4,560	4,440	15,802	70,160,880
20/09/2019	4,540	0.00 ■■	0.00	4,540	4,570	4,450	13,680	62,107,200
19/09/2019	4,540	0.00 ■■	0.00	4,550	4,550	4,450	36,880	167,435,200
18/09/2019	4,550	0.00 ■■	0.00	4,570	4,570	4,440	13,175	59,946,250
17/09/2019	4,570	0.00 ■■	0.00	4,550	4,600	4,550	9,688	44,274,160
16/09/2019	4,550	0.00 ■■	0.00	4,560	4,560	4,430	17,422	79,270,100
13/09/2019	4,560	0.00 ■■	0.00	4,570	4,570	4,450	12,231	55,773,360
12/09/2019	4,570	0.00 ■■	0.00	4,570	4,580	4,500	8,796	40,197,720
11/09/2019	4,570	0.10 ▲	2.19	4,450	4,600	4,450	13,059	59,679,630
10/09/2019	4,630	0.02 ▲	0.43	4,610	4,650	4,450	54,980	254,557,400
09/09/2019	4,610	0.00 ■■	0.00	4,630	4,630	4,530	8,935	41,190,350
06/09/2019	4,630	0.10 ▲	2.16	4,560	4,690	4,530	11,263	52,147,690
05/09/2019	4,560	-0.10 ▼	-2.19	4,700	4,740	4,550	11,858	54,072,480
04/09/2019	4,700	0.00 ■■	0.00	4,700	4,740	4,600	5,818	27,344,600
03/09/2019	4,700	0.10 ▲	2.13	4,600	4,880	4,520	8,136	38,239,200
30/08/2019	4,600	0.00 ■■	0.00	4,580	4,900	4,500	14,154	65,108,400
29/08/2019	4,580	0.00 ■■	0.00	4,590	4,600	4,500	8,790	40,258,200
28/08/2019	4,590	0.00 ■■	0.00	4,590	4,590	4,420	12,322	56,557,980
27/08/2019	4,590	0.00 ■■	0.00	4,600	4,600	4,540	9,487	43,545,330
26/08/2019	4,600	0.00 ■■	0.00	4,610	4,620	4,560	8,152	37,499,200
23/08/2019	4,610	0.00 ■■	0.00	4,600	4,620	4,520	9,225	42,527,250
22/08/2019	4,600	0.00 ■■	0.00	4,580	4,650	4,570	8,184	37,646,400
21/08/2019	4,580	0.00 ■■	0.00	4,600	4,600	4,530	18,317	83,891,860
20/08/2019	4,600	0.10 ▲	2.17	4,530	4,700	4,560	7,007	32,232,200
19/08/2019	4,530	-0.10 ▼	-2.21	4,620	4,620	4,500	5,614	25,431,420
16/08/2019	4,620	0.00 ■■	0.00	4,600	4,640	4,600	24,417	112,806,540
15/08/2019	4,600	-0.10 ▼	-2.17	4,650	4,660	4,600	15,437	71,010,200
14/08/2019	4,650	0.00 ■■	0.00	4,650	4,680	4,600	15,477	71,968,050
13/08/2019	4,650	0.00 ■■	0.00	4,650	4,650	4,600	9,761	45,388,650
12/08/2019	4,650	0.00 ■■	0.00	4,650	4,660	4,520	5,062	23,538,300
09/08/2019	4,650	0.00 ■■	0.00	4,630	4,690	4,630	12,766	59,361,900
08/08/2019	4,630	0.00 ■■	0.00	4,600	4,900	4,600	6,059	28,053,170
07/08/2019	4,600	0.00 ■■	0.00	4,600	4,640	4,560	9,967	45,848,200
06/08/2019	4,600	-0.10 ▼	-2.17	4,700	4,710	4,500	22,999	105,795,400
05/08/2019	4,700	0.00 ■■	0.00	4,750	4,760	4,700	17,243	81,042,100
02/08/2019	4,750	0.20 ▲	4.21	4,530	4,750	4,320	13,488	64,068,000
01/08/2019	4,530	0.00 ■■	0.00	4,520	4,570	4,500	7,539	34,151,670
31/07/2019	4,520	-0.20 ▼	-4.42	4,690	4,630	4,500	6,673	30,161,960
30/07/2019	4,690	-0.20 ▼	-4.26	4,850	4,800	4,600	18,510	86,811,900
29/07/2019	4,850	-0.10 ▼	-2.06	4,930	4,930	4,850	7,067	34,274,950
26/07/2019	4,930	0.00 ■■	0.00	4,950	5,100	4,920	9,393	46,307,490
25/07/2019	4,950	0.00 ■■	0.00	4,970	4,970	4,940	2,116	10,474,200
24/07/2019	4,970	0.00 ■■	0.00	4,940	4,980	4,920	860	4,274,200
23/07/2019	4,940	0.00 ■■	0.00	4,930	4,980	4,900	15,702	77,567,880
22/07/2019	4,930	-0.10 ▼	-2.03	4,980	4,980	4,910	6,960	34,312,800
19/07/2019	4,980	0.00 ■■	0.00	4,980	5,000	4,950	9,650	48,057,000
18/07/2019	4,980	0.00 ■■	0.00	4,960	4,980	4,940	3,899	19,417,020
17/07/2019	4,960	0.00 ■■	0.00	5,000	5,000	4,950	9,985	49,525,600
16/07/2019	5,000	0.00 ■■	0.00	5,030	5,050	4,980	7,217	36,085,000
15/07/2019	5,030	0.00 ■■	0.00	5,030	5,030	4,990	17,884	89,956,520
12/07/2019	5,030	0.00 ■■	0.00	5,000	5,350	4,990	8,317	41,834,510
11/07/2019	5,000	0.00 ■■	0.00	5,000	5,010	5,000	6,417	32,085,000
10/07/2019	5,000	0.00 ■■	0.00	4,990	5,000	4,990	4,024	20,120,000
09/07/2019	4,990	0.00 ■■	0.00	5,030	5,040	4,990	6,315	31,511,850
08/07/2019	5,030	0.00 ■■	0.00	5,040	5,040	4,990	36	181,080
05/07/2019	5,040	0.00 ■■	0.00	5,070	5,070	5,010	8,305	41,857,200
04/07/2019	5,070	0.00 ■■	0.00	5,080	5,080	5,000	9,372	47,516,040
03/07/2019	5,080	0.00 ■■	0.00	5,060	5,080	5,040	7,921	40,238,680
02/07/2019	5,060	0.00 ■■	0.00	5,030	5,090	5,030	4,371	22,117,260
01/07/2019	5,030	0.00 ■■	0.00	4,990	5,050	5,000	21,237	106,822,110
28/06/2019	4,990	0.00 ■■	0.00	4,980	4,990	4,970	1,193	5,953,070
27/06/2019	4,980	0.00 ■■	0.00	5,000	5,000	4,980	6,435	32,046,300
26/06/2019	5,000	0.00 ■■	0.00	5,000	5,020	4,970	5,759	28,795,000
25/06/2019	5,000	0.00 ■■	0.00	4,990	5,000	4,970	6,314	31,570,000
24/06/2019	4,990	0.00 ■■	0.00	5,030	5,000	4,980	4,529	22,599,710
21/06/2019	5,030	0.00 ■■	0.00	5,030	5,030	4,980	2,762	13,892,860
20/06/2019	5,030	0.00 ■■	0.00	4,990	5,030	4,990	15,845	79,700,350
19/06/2019	4,990	0.00 ■■	0.00	4,990	5,030	4,960	13,369	66,711,310
18/06/2019	4,990	0.00 ■■	0.00	4,990	5,050	4,950	16,610	82,883,900
17/06/2019	4,990	0.00 ■■	0.00	5,030	5,040	4,990	5,798	28,932,020
16/06/2019	5,030	0.00 ■■	0.00	5,030	5,040	5,000	5,087	25,587,610
14/06/2019	5,030	0.00 ■■	0.00	5,030	5,040	5,000	5,087	25,587,610
13/06/2019	5,030	0.00 ■■	0.00	5,040	5,050	4,980	4,909	24,692,270
11/06/2019	5,000	0.00 ■■	0.00	4,990	5,040	5,000	6,129	30,645,000
10/06/2019	4,990	0.00 ■■	0.00	4,980	5,000	4,960	10,454	52,165,460
09/06/2019	4,980	0.00 ■■	0.00	4,970	4,990	4,960	4,988	24,840,240
07/06/2019	4,980	0.00 ■■	0.00	4,970	4,990	4,960	4,988	24,840,240
06/06/2019	4,970	0.00 ■■	0.00	4,990	5,030	4,960	4,075	20,252,750
05/06/2019	4,990	0.00 ■■	0.00	5,000	5,050	4,980	9,535	47,579,650
04/06/2019	5,000	0.00 ■■	0.00	4,970	5,020	4,970	5,441	27,205,000
03/06/2019	4,970	-0.10 ▼	-2.01	5,050	5,050	4,970	11,490	57,105,300
02/06/2019	5,050	0.00 ■■	0.00	5,050	5,070	5,020	14,490	73,174,500
31/05/2019	5,050	0.00 ■■	0.00	5,050	5,070	5,020	14,490	73,174,500
30/05/2019	5,050	0.00 ■■	0.00	5,080	5,080	5,020	2,879	14,538,950
29/05/2019	5,080	0.00 ■■	0.00	5,050	5,080	5,050	4,887	24,825,960
28/05/2019	5,050	0.00 ■■	0.00	5,050	5,230	5,040	3,631	18,336,550
27/05/2019	5,050	0.00 ■■	0.00	5,070	5,070	5,040	4,805	24,265,250
26/05/2019	5,070	0.00 ■■	0.00	5,080	5,080	5,010	11,609	58,857,630
24/05/2019	5,070	0.00 ■■	0.00	5,080	5,080	5,010	11,609	58,857,630
23/05/2019	5,080	0.00 ■■	0.00	5,100	5,100	5,060	781	3,967,480
22/05/2019	5,100	0.10 ▲	1.96	5,020	5,100	5,040	3,741	19,079,100
21/05/2019	5,020	0.00 ■■	0.00	5,020	5,100	5,010	7,989	40,104,780
20/05/2019	5,020	-0.10 ▼	-1.99	5,070	5,060	5,000	10,133	50,867,660
19/05/2019	5,070	0.00 ■■	0.00	5,100	5,150	5,070	4,745	24,057,150
17/05/2019	5,070	0.00 ■■	0.00	5,100	5,150	5,070	4,745	24,057,150
16/05/2019	5,100	0.00 ■■	0.00	5,100	5,130	5,070	7,562	38,566,200
15/05/2019	5,100	0.00 ■■	0.00	5,050	5,100	5,010	8,631	44,018,100
14/05/2019	5,050	-0.10 ▼	-1.98	5,120	5,120	4,980	21,945	110,822,250
13/05/2019	5,120	0.00 ■■	0.00	5,160	5,180	5,100	17,075	87,424,000
12/05/2019	5,160	0.00 ■■	0.00	5,160	5,170	5,110	9,069	46,796,040
10/05/2019	5,160	0.00 ■■	0.00	5,160	5,170	5,110	9,069	46,796,040
09/05/2019	5,160	0.00 ■■	0.00	5,190	5,180	5,130	4,746	24,489,360
08/05/2019	5,190	0.00 ■■	0.00	5,200	5,190	5,110	11,245	58,361,550
07/05/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,170	2,265	11,778,000
06/05/2019	5,200	0.00 ■■	0.00	5,210	5,210	5,130	11,734	61,016,800
05/05/2019	5,210	0.00 ■■	0.00	5,240	5,380	5,120	58,720	305,931,200
03/05/2019	5,210	0.00 ■■	0.00	5,240	5,380	5,120	58,720	305,931,200
02/05/2019	5,240	-0.10 ▼	-1.91	5,390	5,450	5,200	36,045	188,875,800
01/05/2019	5,390	-0.10 ▼	-1.86	5,450	5,560	5,380	10,508	56,638,120
30/04/2019	5,390	-0.10 ▼	-1.86	5,450	5,560	5,380	10,508	56,638,120
29/04/2019	5,390	-0.10 ▼	-1.86	5,450	5,560	5,380	10,508	56,638,120
28/04/2019	5,390	-0.10 ▼	-1.86	5,450	5,560	5,380	10,508	56,638,120
26/04/2019	5,390	-0.10 ▼	-1.86	5,450	5,560	5,380	10,508	56,638,120
25/04/2019	5,450	0.00 ■■	0.00	5,480	5,520	5,450	4,824	26,290,800
24/04/2019	5,480	0.00 ■■	0.00	5,450	5,540	5,440	17,336	95,001,280
23/04/2019	5,450	0.00 ■■	0.00	5,500	5,600	5,410	12,395	67,552,750
22/04/2019	5,500	-0.40 ▼	-7.27	5,850	5,850	5,500	25,674	141,207,000
21/04/2019	5,850	0.30 ▲	5.13	5,600	5,850	5,530	38,610	225,868,500
19/04/2019	5,850	0.30 ▲	5.13	5,600	5,850	5,530	38,610	225,868,500
18/04/2019	5,600	-0.10 ▼	-1.79	5,690	5,690	5,530	10,923	61,168,800
17/04/2019	5,690	0.20 ▲	3.51	5,450	5,690	5,450	34,751	197,733,190
16/04/2019	5,450	0.00 ■■	0.00	5,480	5,490	5,430	12,019	65,503,550
15/04/2019	5,480	0.00 ■■	0.00	5,530	5,550	5,480	18,041	98,864,680
12/04/2019	5,480	0.00 ■■	0.00	5,530	5,550	5,480	18,041	98,864,680
11/04/2019	5,530	0.00 ■■	0.00	5,580	5,580	5,480	5,053	27,943,090
10/04/2019	5,580	0.00 ■■	0.00	5,580	5,600	5,450	19,339	107,911,620
09/04/2019	5,580	0.00 ■■	0.00	5,570	5,640	5,560	18,450	102,951,000
08/04/2019	5,570	0.20 ▲	3.59	5,370	5,740	5,460	32,359	180,239,630
05/04/2019	5,370	0.00 ■■	0.00	5,380	5,410	5,350	21,076	113,178,120
04/04/2019	5,380	0.00 ■■	0.00	5,350	5,440	5,370	12,601	67,793,380
03/04/2019	5,350	0.00 ■■	0.00	5,380	5,450	5,300	32,349	173,067,150
02/04/2019	5,380	0.10 ▲	1.86	5,310	5,490	5,310	11,100	59,718,000
01/04/2019	5,310	0.00 ■■	0.00	5,300	5,470	5,250	7,169	38,067,390
30/03/2019	6,000	0.00 ■■	0.00	6,000	6,030	5,920	93,600	561,600,000
29/03/2019	5,300	0.00 ■■	0.00	5,320	5,350	5,230	15,558	82,457,400
28/03/2019	5,320	0.10 ▲	1.88	5,250	5,320	5,220	18,262	97,153,840
27/03/2019	5,250	0.00 ■■	0.00	5,200	5,350	5,200	9,688	50,862,000
26/03/2019	5,200	0.00 ■■	0.00	5,160	5,300	5,150	7,879	40,970,800
25/03/2019	5,160	-0.20 ▼	-3.88	5,330	5,330	5,130	22,302	115,078,320
22/03/2019	5,330	0.00 ■■	0.00	5,350	5,400	5,300	24,195	128,959,350
21/03/2019	5,350	-0.10 ▼	-1.87	5,440	5,420	5,350	27,336	146,247,600
20/03/2019	5,440	0.00 ■■	0.00	5,460	5,450	5,310	23,193	126,169,920
19/03/2019	5,460	0.00 ■■	0.00	5,460	5,460	5,370	32,280	176,248,800
18/03/2019	5,460	0.00 ■■	0.00	5,430	5,680	5,440	14,798	80,797,080
15/03/2019	5,430	-0.10 ▼	-1.84	5,560	5,700	5,400	31,859	172,994,370
14/03/2019	5,560	0.20 ▲	3.60	5,390	5,700	5,390	52,745	293,262,200
13/03/2019	5,390	-0.10 ▼	-1.86	5,520	5,540	5,390	46,589	251,114,710
12/03/2019	5,520	0.20 ▲	3.62	5,360	5,520	5,400	30,312	167,322,240
11/03/2019	5,360	0.00 ■■	0.00	5,320	5,400	5,320	17,720	94,979,200
08/03/2019	5,320	0.00 ■■	0.00	5,310	5,350	5,250	23,789	126,557,480
07/03/2019	5,310	-0.10 ▼	-1.88	5,450	5,470	5,300	83,232	441,961,920
06/03/2019	5,450	-0.10 ▼	-1.83	5,570	5,620	5,390	72,967	397,670,150
05/03/2019	5,570	0.00 ■■	0.00	5,570	5,700	5,490	94,520	526,476,400
04/03/2019	5,570	0.10 ▲	1.80	5,430	5,600	5,430	84,474	470,520,180
01/03/2019	5,430	0.30 ▲	5.52	5,120	5,470	5,120	125,662	682,344,660
28/02/2019	5,120	-0.10 ▼	-1.95	5,250	5,300	5,110	100,312	513,597,440
27/02/2019	5,250	0.00 ■■	0.00	5,300	5,350	5,100	55,352	290,598,000
26/02/2019	5,300	0.30 ▲	5.66	5,020	5,370	5,240	137,128	726,778,400
25/02/2019	5,020	0.30 ▲	5.98	4,700	5,020	4,700	238,966	1,199,609,320
22/02/2019	4,700	0.00 ■■	0.00	4,740	4,800	4,670	97,746	459,406,200
21/02/2019	4,740	-0.10 ▼	-2.11	4,840	4,850	4,680	66,714	316,224,360
20/02/2019	4,840	0.00 ■■	0.00	4,800	4,900	4,700	7,371	35,675,640
19/02/2019	4,800	-0.10 ▼	-2.08	4,900	4,950	4,800	17,079	81,979,200
18/02/2019	4,900	0.00 ■■	0.00	4,950	5,050	4,900	9,565	46,868,500
15/02/2019	4,950	-0.10 ▼	-2.02	5,070	5,050	4,910	18,534	91,743,300
14/02/2019	5,070	0.10 ▲	1.97	5,000	5,100	5,000	36,506	185,085,420
13/02/2019	5,000	0.20 ▲	4.00	4,780	5,080	4,780	32,378	161,890,000
12/02/2019	4,780	-0.10 ▼	-2.09	4,860	4,880	4,650	29,641	141,683,980
11/02/2019	4,860	0.20 ▲	4.12	4,660	4,860	4,530	13,604	66,115,440
01/02/2019	4,660	0.30 ▲	6.44	4,360	4,660	4,350	15,129	70,501,140
31/01/2019	4,360	-0.30 ▼	-6.88	4,620	4,570	4,340	21,565	94,023,400
30/01/2019	4,620	-0.30 ▼	-6.49	4,960	4,960	4,620	60,761	280,715,820
29/01/2019	4,960	0.00 ■■	0.00	5,000	5,080	4,960	3,388	16,804,480
28/01/2019	5,000	0.00 ■■	0.00	5,000	5,190	4,930	7,418	37,090,000
25/01/2019	5,000	0.30 ▲	6.00	4,680	5,000	4,680	17,804	89,020,000
24/01/2019	4,680	-0.10 ▼	-2.14	4,730	4,830	4,680	15,397,000	72,057,960,000
23/01/2019	4,730	-0.20 ▼	-4.23	4,900	4,850	4,700	10,765,000	50,918,450,000
22/01/2019	4,900	-0.10 ▼	-2.04	5,000	5,090	4,900	7,286,000	35,701,400,000
21/01/2019	5,000	-0.10 ▼	-2.00	5,100	5,230	5,000	36,690	183,450,000
19/01/2019	5,100	0.00 ■■	0.00	5,100	5,280	5,050	24,431,000	124,598,100,000
18/01/2019	5,100	-0.05 ▼	-0.98	5,100	5,280	5,050	244,310	1,245,981,000
17/01/2019	5,100	-0.02 ▼	-0.39	5,120	5,120	5,040	66,080	337,008,000
16/01/2019	5,120	-0.01 ▼	-0.20	5,130	5,140	5,030	115,500	591,360,000
15/01/2019	5,130	-0.04 ▼	-0.78	5,170	5,220	5,000	273,440	1,402,747,200
14/01/2019	5,170	-0.07 ▼	-1.35	5,240	5,270	5,150	30,370	157,012,900
13/01/2019	5,240	-0.06 ▼	-1.15	5,240	5,300	5,180	96,630	506,341,200
11/01/2019	5,240	-0.06 ▼	-1.15	5,240	5,300	5,180	96,630	506,341,200
10/01/2019	5,240	0.02 ▲	0.38	5,220	5,350	5,150	148,400	777,616,000
09/01/2019	5,220	0.01 ▲	0.19	5,210	5,360	5,200	33,780	176,331,600
08/01/2019	5,210	0.07 ▲	1.34	5,210	5,390	5,120	30,210	157,394,100
07/01/2019	5,210	0.01 ▲	0.19	5,200	5,450	5,200	192,590	1,003,393,900
05/01/2019	5,200	-0.38 ▼	-7.31	5,580	5,580	5,200	232,370	1,208,324,000
04/01/2019	5,200	-0.38 ▼	-7.31	5,580	5,580	5,200	232,370	1,208,324,000
03/01/2019	5,580	-0.19 ▼	-3.41	5,770	5,830	5,490	306,990	1,713,004,200
02/01/2019	5,770	0.18 ▲	3.12	5,590	5,980	5,590	157,560	909,121,200
29/12/2018	5,590	-0.06 ▼	-1.07	5,650	5,640	5,560	99,290	555,031,100
28/12/2018	5,590	-0.06 ▼	-1.07	5,650	5,640	5,560	99,290	555,031,100
27/12/2018	5,650	-0.05 ▼	-0.88	5,700	5,900	5,650	32,070	181,195,500
26/12/2018	5,700	-0.05 ▼	-0.88	5,700	5,780	5,650	13,210	75,297,000
25/12/2018	5,700	-0.09 ▼	-1.58	5,790	5,750	5,600	73,560	419,292,000
24/12/2018	5,790	-0.02 ▼	-0.35	5,790	5,900	5,770	24,720	143,128,800
22/12/2018	5,790	0.06 ▲	1.04	5,730	5,820	5,690	14,800	85,692,000
21/12/2018	5,790	0.06 ▲	1.04	5,730	5,820	5,690	14,800	85,692,000
20/12/2018	5,730	-0.08 ▼	-1.40	5,810	5,810	5,720	66,540	381,274,200
19/12/2018	5,810	-0.04 ▼	-0.69	5,850	5,900	5,800	68,500	397,985,000
18/12/2018	5,850	-0.11 ▼	-1.88	5,960	5,970	5,810	124,120	726,102,000
17/12/2018	5,960	-0.02 ▼	-0.34	5,980	6,000	5,850	340,310	2,028,247,600
14/12/2018	5,980	0.01 ▲	0.17	5,970	5,980	5,600	87,010	520,319,800
13/12/2018	5,970	-0.01 ▼	-0.17	5,980	6,000	5,940	47,370	282,798,900
12/12/2018	5,980	0.03 ▲	0.50	5,980	6,020	5,930	279,030	1,668,599,400
11/12/2018	5,980	-0.02 ▼	-0.33	6,000	6,040	5,930	289,940	1,733,841,200
10/12/2018	6,000	-0.04 ▼	-0.67	6,000	6,000	5,950	63,320	379,920,000
09/12/2018	6,000	0.05 ▲	0.83	5,950	6,080	5,980	669,210	4,015,260,000
07/12/2018	6,000	0.05 ▲	0.83	5,950	6,080	5,980	669,210	4,015,260,000
06/12/2018	5,950	-0.09 ▼	-1.51	6,040	6,050	5,950	196,400	1,168,580,000
05/12/2018	6,040	-0.08 ▼	-1.32	6,120	6,100	5,960	446,300	2,695,652,000
04/12/2018	6,120	-0.08 ▼	-1.31	6,200	6,290	6,050	471,940	2,888,272,800
03/12/2018	6,200	0.20 ▲	3.23	6,000	6,200	5,990	1,020,740	6,328,588,000
30/11/2018	6,000	-0.08 ▼	-1.33	6,000	6,030	5,920	93,600	561,600,000
29/11/2018	6,000	0.03 ▲	0.50	6,000	6,060	5,970	285,770	1,714,620,000
28/11/2018	6,000	0.03 ▲	0.50	6,000	6,070	5,960	55,710	334,260,000
27/11/2018	6,000	0.03 ▲	0.50	5,970	6,090	5,970	248,000	1,488,000,000
26/11/2018	5,970	0.04 ▲	0.67	5,930	6,090	5,910	83,110	496,166,700
24/11/2018	5,930	-0.06 ▼	-1.01	5,930	6,000	5,850	138,180	819,407,400
23/11/2018	5,930	-0.06 ▼	-1.01	5,930	6,000	5,850	138,180	819,407,400
22/11/2018	5,930	0.06 ▲	1.01	5,870	6,100	5,890	65,910	390,846,300
21/11/2018	5,870	0.01 ▲	0.17	5,860	5,870	5,770	71,410	419,176,700
20/11/2018	5,860	-0.09 ▼	-1.54	5,950	5,970	5,840	64,710	379,200,600
19/11/2018	5,950	0.14 ▲	2.35	5,810	6,040	5,820	46,490	276,615,500
16/11/2018	5,810	0.01 ▲	0.17	5,810	5,890	5,800	39,520	229,611,200
15/11/2018	5,810	-0.01 ▼	-0.17	5,820	5,820	5,740	111,090	645,432,900
14/11/2018	5,820	-0.05 ▼	-0.86	5,820	5,880	5,770	244,690	1,424,095,800
13/11/2018	5,820	-0.09 ▼	-1.55	5,910	5,910	5,770	121,370	706,373,400
12/11/2018	5,910	-0.07 ▼	-1.18	5,980	6,090	5,820	48,740	288,053,400
09/11/2018	5,980	-0.01 ▼	-0.17	5,990	6,040	5,970	279,120	1,669,137,600
08/11/2018	5,990	0.06 ▲	1.00	5,990	6,160	5,990	125,110	749,408,900
07/11/2018	5,990	-0.24 ▼	-4.01	6,230	6,270	5,990	319,370	1,913,026,300
06/11/2018	6,230	-0.02 ▼	-0.32	6,250	6,300	6,210	144,220	898,490,600
05/11/2018	6,250	-0.01 ▼	-0.16	6,260	6,270	6,200	78,550	490,937,500
02/11/2018	6,260	0.06 ▲	0.96	6,200	6,300	6,200	246,900	1,545,594,000
01/11/2018	6,200	-0.21 ▼	-3.39	6,410	6,410	6,200	428,910	2,659,242,000
31/10/2018	6,410	0.01 ▲	0.16	6,400	6,480	6,350	297,570	1,907,423,700
30/10/2018	6,400	-0.20 ▼	-3.13	6,600	6,640	6,350	338,910	2,169,024,000
29/10/2018	6,600	-0.10 ▼	-1.52	6,700	6,650	6,540	206,420	1,362,372,000
27/10/2018	6,700	-0.01 ▼	-0.15	6,700	7,070	6,670	105,680	708,056,000
26/10/2018	6,700	-0.01 ▼	-0.15	6,700	7,070	6,670	105,680	708,056,000
25/10/2018	6,700	-0.29 ▼	-4.33	6,990	6,810	6,660	378,140	2,533,538,000
24/10/2018	6,990	-0.01 ▼	-0.14	7,000	7,000	6,930	54,390	380,186,100
23/10/2018	7,000	-0.18 ▼	-2.57	7,180	7,080	6,910	56,450	395,150,000
22/10/2018	7,180	0.08 ▲	1.11	7,100	7,190	7,000	131,500	944,170,000
20/10/2018	7,100	-0.09 ▼	-1.27	7,100	7,100	7,000	35,720	253,612,000
19/10/2018	7,100	-0.09 ▼	-1.27	7,100	7,100	7,000	35,720	253,612,000
18/10/2018	7,100	-0.08 ▼	-1.13	7,100	7,100	7,010	114,240	811,104,000
17/10/2018	7,100	-0.01 ▼	-0.14	7,100	7,190	7,070	146,770	1,042,067,000
16/10/2018	7,100	0.14 ▲	1.97	6,960	7,100	6,900	167,150	1,186,765,000
15/10/2018	6,960	-0.14 ▼	-2.01	7,100	7,180	6,950	194,410	1,353,093,600
13/10/2018	7,100	0.25 ▲	3.52	6,850	7,100	6,660	261,040	1,853,384,000
12/10/2018	7,100	0.25 ▲	3.52	6,850	7,100	6,660	261,040	1,853,384,000
11/10/2018	6,850	-0.50 ▼	-7.30	7,350	7,200	6,850	961,620	6,587,097,000
10/10/2018	7,350	-0.25 ▼	-3.40	7,600	7,600	7,320	467,880	3,438,918,000
09/10/2018	7,600	-0.01 ▼	-0.13	7,610	7,680	7,520	191,880	1,458,288,000
08/10/2018	7,610	-0.05 ▼	-0.66	7,610	7,700	7,500	192,590	1,465,609,900
05/10/2018	7,610	-0.15 ▼	-1.97	7,760	7,760	7,610	342,620	2,607,338,200
04/10/2018	7,760	0.01 ▲	0.13	7,750	7,800	7,700	290,660	2,255,521,600
03/10/2018	7,750	0.08 ▲	1.03	7,670	7,810	7,700	181,590	1,407,322,500
02/10/2018	7,670	-0.13 ▼	-1.69	7,800	7,980	7,670	552,330	4,236,371,100
01/10/2018	7,800	0.19 ▲	2.44	7,610	7,990	7,550	1,452,350	11,328,330,000
28/09/2018	7,610	0.06 ▲	0.79	7,550	7,700	7,570	363,510	2,766,311,100
27/09/2018	7,550	-0.20 ▼	-2.65	7,750	7,800	7,550	289,930	2,188,971,500
26/09/2018	7,750	-0.06 ▼	-0.77	7,810	7,830	7,690	360,410	2,793,177,500
25/09/2018	7,810	0.01 ▲	0.13	7,810	7,910	7,650	696,920	5,442,945,200
24/09/2018	7,810	0.32 ▲	4.10	7,490	7,850	7,500	702,360	5,485,431,600
21/09/2018	7,490	0.28 ▲	3.74	7,210	7,600	7,180	562,960	4,216,570,400
20/09/2018	7,210	0.02 ▲	0.28	7,190	7,240	7,170	202,910	1,462,981,100
19/09/2018	7,190	0.07 ▲	0.97	7,120	7,240	7,130	194,690	1,399,821,100
18/09/2018	7,120	0.01 ▲	0.14	7,110	7,180	7,080	206,110	1,467,503,200
17/09/2018	7,110	-0.05 ▼	-0.70	7,160	7,190	7,100	102,100	725,931,000
16/09/2018	7,160	0.01 ▲	0.14	7,150	7,200	7,140	179,400	1,284,504,000
14/09/2018	7,160	0.01 ▲	0.14	7,150	7,200	7,140	179,400	1,284,504,000
13/09/2018	7,150	-0.01 ▼	-0.14	7,160	7,160	7,130	131,950	943,442,500
12/09/2018	7,160	-0.01 ▼	-0.14	7,160	7,180	7,130	122,150	874,594,000
11/09/2018	7,160	0.01 ▲	0.14	7,160	7,190	7,120	157,660	1,128,845,600
10/09/2018	7,160	0.06 ▲	0.84	7,100	7,180	7,110	157,060	1,124,549,600
07/09/2018	7,100	0.05 ▲	0.70	7,100	7,170	7,100	62,230	441,833,000
06/09/2018	7,100	-0.02 ▼	-0.28	7,100	7,190	7,070	193,580	1,374,418,000
05/09/2018	7,100	-0.15 ▼	-2.11	7,250	7,280	7,100	268,920	1,909,332,000
04/09/2018	7,250	-0.05 ▼	-0.69	7,300	7,380	7,190	463,240	3,358,490,000
03/09/2018	7,300	-0.01 ▼	-0.14	7,310	7,480	7,280	421,060	3,073,738,000
31/08/2018	7,300	-0.01 ▼	-0.14	7,310	7,480	7,280	421,060	3,073,738,000
30/08/2018	7,310	-0.19 ▼	-2.60	7,500	7,520	7,310	324,000	2,368,440,000
29/08/2018	7,500	0.01 ▲	0.13	7,490	7,600	7,460	303,250	2,274,375,000
28/08/2018	7,490	0.21 ▲	2.80	7,280	7,540	7,280	563,230	4,218,592,700
27/08/2018	7,280	-0.02 ▼	-0.27	7,280	7,280	7,240	77,520	564,345,600
26/08/2018	7,280	0.04 ▲	0.55	7,240	7,330	7,210	224,830	1,636,762,400
24/08/2018	7,280	0.04 ▲	0.55	7,240	7,330	7,210	224,830	1,636,762,400
23/08/2018	7,240	-0.01 ▼	-0.14	7,240	7,270	7,220	140,770	1,019,174,800
22/08/2018	7,240	0.03 ▲	0.41	7,210	7,250	7,200	156,090	1,130,091,600
21/08/2018	7,210	0.01 ▲	0.14	7,210	7,270	7,200	196,240	1,414,890,400
20/08/2018	7,210	-0.09 ▼	-1.25	7,300	7,300	7,210	101,720	733,401,200
17/08/2018	7,300	0.03 ▲	0.41	7,270	7,360	7,260	173,020	1,263,046,000
16/08/2018	7,270	-0.12 ▼	-1.65	7,390	7,370	7,210	126,420	919,073,400
15/08/2018	7,390	-0.03 ▼	-0.41	7,420	7,440	7,330	152,580	1,127,566,200
14/08/2018	7,420	0.20 ▲	2.70	7,220	7,450	7,220	181,280	1,345,097,600
13/08/2018	7,220	-0.01 ▼	-0.14	7,220	7,270	7,190	225,270	1,626,449,400
11/08/2018	7,220	-0.12 ▼	-1.66	7,340	7,300	7,210	117,550	848,711,000
10/08/2018	7,220	-0.12 ▼	-1.66	7,340	7,300	7,210	117,550	848,711,000
09/08/2018	7,340	0.03 ▲	0.41	7,310	7,350	7,290	162,550	1,193,117,000
08/08/2018	7,310	0.01 ▲	0.14	7,300	7,380	7,300	114,540	837,287,400
07/08/2018	7,300	-0.10 ▼	-1.37	7,400	7,400	7,280	382,210	2,790,133,000
06/08/2018	7,400	-0.05 ▼	-0.68	7,450	7,450	7,350	120,910	894,734,000
05/08/2018	7,450	-0.10 ▼	-1.34	7,550	7,590	7,450	248,780	1,853,411,000
03/08/2018	7,450	-0.10 ▼	-1.34	7,550	7,590	7,450	248,780	1,853,411,000
02/08/2018	7,550	-0.04 ▼	-0.53	7,590	7,590	7,520	109,100	823,705,000
01/08/2018	7,590	0.01 ▲	0.13	7,580	7,630	7,580	263,580	2,000,572,200
31/07/2018	7,580	-0.10 ▼	-1.32	7,680	7,670	7,580	210,070	1,592,330,600
30/07/2018	7,680	0.02 ▲	0.26	7,680	7,700	7,580	307,470	2,361,369,600
28/07/2018	7,680	0.03 ▲	0.39	7,650	7,690	7,600	148,690	1,141,939,200
27/07/2018	7,680	0.03 ▲	0.39	7,650	7,690	7,600	148,690	1,141,939,200
26/07/2018	7,650	-0.01 ▼	-0.13	7,650	7,700	7,590	192,830	1,475,149,500
25/07/2018	7,650	-0.01 ▼	-0.13	7,650	7,790	7,600	122,230	935,059,500
24/07/2018	7,650	-0.19 ▼	-2.48	7,840	7,900	7,610	231,810	1,773,346,500
23/07/2018	7,840	0.14 ▲	1.79	7,700	7,970	7,700	272,610	2,137,262,400
22/07/2018	7,700	-0.06 ▼	-0.78	7,760	7,760	7,670	94,010	723,877,000
20/07/2018	7,700	-0.06 ▼	-0.78	7,760	7,760	7,670	94,010	723,877,000
19/07/2018	7,760	0.04 ▲	0.52	7,720	7,980	7,680	193,500	1,501,560,000
18/07/2018	7,720	0.12 ▲	1.55	7,600	7,780	7,600	205,990	1,590,242,800
17/07/2018	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	134,460	1,021,896,000
16/07/2018	7,700	0.01 ▲	0.13	7,690	7,760	7,600	101,850	784,245,000
13/07/2018	7,690	0.09 ▲	1.17	7,600	7,850	7,560	177,120	1,362,052,800
12/07/2018	7,600	-0.10 ▼	-1.32	7,700	7,700	7,540	149,020	1,132,552,000
11/07/2018	7,700	-0.20 ▼	-2.60	7,900	7,880	7,630	192,200	1,479,940,000
10/07/2018	7,900	-0.07 ▼	-0.89	7,970	7,990	7,800	37,380	295,302,000
09/07/2018	7,970	-0.03 ▼	-0.38	8,000	8,050	7,740	227,570	1,813,732,900
06/07/2018	8,000	-0.09 ▼	-1.13	8,090	8,090	7,800	104,170	833,360,000
05/07/2018	8,090	-0.08 ▼	-0.99	8,170	8,200	7,900	51,260	414,693,400
04/07/2018	8,170	0.03 ▲	0.37	8,140	8,580	8,010	53,320	435,624,400
03/07/2018	8,140	-0.36 ▼	-4.42	8,500	8,600	8,140	40,670	331,053,800
02/07/2018	8,500	-0.17 ▼	-2.00	8,670	8,670	8,400	66,740	567,290,000
29/06/2018	8,670	0.01 ▲	0.12	8,660	0	0	43,930	380,873,100
28/06/2018	8,660	-0.04 ▼	-0.46	8,700	8,700	8,350	47,860	414,467,600
27/06/2018	9,520	-0.10 ▼	-1.05	9,620	9,660	9,500	169,270	1,611,450,400
26/06/2018	9,620	0.03 ▲	0.31	9,590	9,620	9,500	149,350	1,436,747,000
25/06/2018	9,590	-0.01 ▼	-0.10	9,600	9,650	9,500	83,160	797,504,400
24/06/2018	9,600	0.08 ▲	0.83	9,520	9,600	9,320	64,620	620,352,000
22/06/2018	9,600	0.08 ▲	0.83	9,520	9,600	9,320	64,620	620,352,000
21/06/2018	9,520	-0.06 ▼	-0.63	9,580	9,560	9,390	72,760	692,675,200
20/06/2018	9,580	-0.02 ▼	-0.21	9,600	9,800	9,400	172,150	1,649,197,000
19/06/2018	9,600	-0.15 ▼	-1.56	9,750	9,750	9,360	98,360	944,256,000
18/06/2018	9,750	-0.25 ▼	-2.56	10,000	9,900	9,710	57,270	558,382,500
17/06/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,700	60,540	605,400,000
15/06/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,700	60,540	605,400,000
14/06/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,700	76,840	760,716,000
13/06/2018	9,800	-0.01 ▼	-0.10	9,800	9,900	9,700	59,720	585,256,000
12/06/2018	9,800	-0.20 ▼	-2.04	10,000	9,940	9,700	93,570	916,986,000
11/06/2018	10,000	-0.01 ▼	-0.10	10,000	10,000	9,900	54,070	540,700,000
10/06/2018	10,000	-0.15 ▼	-1.50	10,150	10,200	9,910	91,180	911,800,000
08/06/2018	10,000	-0.15 ▼	-1.50	10,150	10,200	9,910	91,180	911,800,000
07/06/2018	10,150	0.05 ▲	0.49	10,100	10,300	10,000	112,370	1,140,555,500
06/06/2018	10,100	0.18 ▲	1.78	9,920	10,150	9,990	94,600	955,460,000
05/06/2018	9,920	0.42 ▲	4.23	9,500	10,150	9,500	324,200	3,216,064,000
04/06/2018	9,500	0.05 ▲	0.53	9,450	9,590	9,310	328,540	3,121,130,000
03/06/2018	9,450	-0.04 ▼	-0.42	9,450	9,500	9,400	62,510	590,719,500
01/06/2018	9,450	-0.04 ▼	-0.42	9,450	9,500	9,400	62,510	590,719,500
31/05/2018	9,450	0.05 ▲	0.53	9,400	9,460	9,200	66,870	631,921,500
30/05/2018	9,400	0.05 ▲	0.53	9,350	9,580	9,200	71,260	669,844,000
29/05/2018	9,350	0.15 ▲	1.60	9,200	9,600	9,010	174,100	1,627,835,000
28/05/2018	9,200	-0.69 ▼	-7.50	9,890	9,890	9,200	475,590	4,375,428,000
27/05/2018	9,890	-0.06 ▼	-0.61	9,950	9,950	9,860	147,030	1,454,126,700
25/05/2018	9,890	-0.06 ▼	-0.61	9,950	9,950	9,860	147,030	1,454,126,700
24/05/2018	9,950	-0.05 ▼	-0.50	10,000	10,050	9,900	22,860	227,457,000
23/05/2018	10,000	-0.01 ▼	-0.10	10,000	10,150	9,900	88,610	886,100,000
22/05/2018	10,000	-0.15 ▼	-1.50	10,150	10,200	9,950	314,220	3,142,200,000
21/05/2018	10,150	-0.05 ▼	-0.49	10,200	10,300	10,150	31,150	316,172,500
18/05/2018	10,200	-0.05 ▼	-0.49	10,200	10,250	10,150	48,950	499,290,000
17/05/2018	10,200	-0.05 ▼	-0.49	10,200	10,250	10,150	60,800	620,160,000
16/05/2018	10,200	-0.05 ▼	-0.49	10,300	10,350	10,200	121,400	1,238,280,000
15/05/2018	10,300	-0.05 ▼	-0.49	10,350	10,600	10,200	403,280	4,153,784,000
14/05/2018	10,350	-0.05 ▼	-0.48	10,400	10,650	10,200	160,150	1,657,552,500
12/05/2018	10,400	0.05 ▲	0.48	10,400	10,500	10,350	50,410	524,264,000
11/05/2018	10,400	0.05 ▲	0.48	10,400	10,500	10,350	50,410	524,264,000
10/05/2018	10,400	-0.15 ▼	-1.44	10,550	10,800	10,400	178,010	1,851,304,000
09/05/2018	10,550	0.05 ▲	0.47	10,500	10,800	10,400	396,360	4,181,598,000
08/05/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,050	411,140	4,316,970,000
07/05/2018	10,200	-0.05 ▼	-0.49	10,200	10,250	10,100	274,810	2,803,062,000
05/05/2018	10,200	0.05 ▲	0.49	10,200	10,250	10,150	66,790	681,258,000
04/05/2018	10,200	0.05 ▲	0.49	10,200	10,250	10,150	66,790	681,258,000
03/05/2018	10,200	-0.05 ▼	-0.49	10,200	10,250	10,000	399,480	4,074,696,000
02/05/2018	10,200	-0.05 ▼	-0.49	10,250	10,400	10,200	330,640	3,372,528,000
30/04/2018	10,250	0.10 ▲	0.98	10,150	10,300	10,150	244,830	2,509,507,500
27/04/2018	10,250	0.10 ▲	0.98	10,150	10,300	10,150	244,830	2,509,507,500
26/04/2018	10,150	-0.05 ▼	-0.49	10,200	10,650	10,150	336,420	3,414,663,000
24/04/2018	10,200	-0.10 ▼	-0.98	10,300	10,350	10,200	344,240	3,511,248,000
23/04/2018	10,300	-0.20 ▼	-1.94	10,500	10,550	10,300	252,660	2,602,398,000
20/04/2018	10,500	0.10 ▲	0.95	10,400	10,650	10,300	358,100	3,760,050,000
19/04/2018	10,400	-0.30 ▼	-2.88	10,700	10,750	10,400	416,250	4,329,000,000
18/04/2018	10,700	-0.10 ▼	-0.93	10,700	10,800	10,550	203,840	2,181,088,000
13/04/2018	10,900	0.05 ▲	0.46	10,850	10,900	10,700	241,850	2,636,165,000
12/04/2018	10,850	-0.05 ▼	-0.46	10,900	11,000	10,750	161,330	1,750,430,500
11/04/2018	10,900	-0.10 ▼	-0.92	11,000	11,150	10,650	489,660	5,337,294,000
10/04/2018	11,000	-0.10 ▼	-0.91	11,100	11,150	10,800	1,603,340	17,636,740,000
09/04/2018	11,100	-0.05 ▼	-0.45	11,100	11,200	11,050	311,400	3,456,540,000
06/04/2018	11,100	-0.10 ▼	-0.90	11,200	11,200	11,100	332,190	3,687,309,000
05/04/2018	11,200	0.15 ▲	1.34	11,050	11,250	11,050	285,640	3,199,168,000
04/04/2018	11,050	-0.15 ▼	-1.36	11,200	11,500	11,000	1,033,210	11,416,970,500
03/04/2018	11,200	-0.15 ▼	-1.34	11,350	11,350	11,150	217,650	2,437,680,000
02/04/2018	11,350	-0.20 ▼	-1.76	11,550	11,800	11,300	145,390	1,650,176,500
30/03/2018	11,550	0.30 ▲	2.60	11,250	11,600	11,300	214,420	2,476,551,000
29/03/2018	11,250	0.05 ▲	0.44	11,250	11,300	11,200	66,760	751,050,000
28/03/2018	11,250	0.10 ▲	0.89	11,150	11,300	11,150	319,230	3,591,337,500
27/03/2018	11,150	-0.25 ▼	-2.24	11,400	11,400	11,100	373,870	4,168,650,500
26/03/2018	11,400	0.10 ▲	0.88	11,300	11,500	11,200	348,090	3,968,226,000
23/03/2018	11,300	-0.30 ▼	-2.65	11,600	11,500	11,200	385,670	4,358,071,000
22/03/2018	11,600	-0.05 ▼	-0.43	11,650	11,850	11,550	323,470	3,752,252,000
21/03/2018	11,650	-0.10 ▼	-0.86	11,650	11,900	11,650	445,520	5,190,308,000
20/03/2018	11,650	-0.10 ▼	-0.86	11,750	11,900	11,650	343,550	4,002,357,500
19/03/2018	11,750	-0.05 ▼	-0.43	11,800	11,850	11,700	491,710	5,777,592,500
16/03/2018	11,800	-0.15 ▼	-1.27	11,950	12,000	11,750	670,840	7,915,912,000
15/03/2018	11,950	-0.15 ▼	-1.26	12,100	12,150	11,900	369,830	4,419,468,500
14/03/2018	12,100	0.10 ▲	0.83	12,000	12,150	11,950	436,490	5,281,529,000
13/03/2018	12,000	-0.25 ▼	-2.08	12,250	12,350	11,850	750,380	9,004,560,000
12/03/2018	12,250	-0.20 ▼	-1.63	12,450	12,500	12,200	680,150	8,331,837,500
09/03/2018	12,200	-0.25 ▼	-2.05	12,450	12,500	12,200	1,444,590	17,623,998,000
08/03/2018	12,450	0.60 ▲	4.82	11,850	12,500	12,150	2,567,380	31,963,881,000
07/03/2018	11,850	0.10 ▲	0.84	11,750	11,950	11,500	1,325,690	15,709,426,500
06/03/2018	11,750	0.25 ▲	2.13	11,500	11,900	11,500	769,140	9,037,395,000
05/03/2018	11,500	-0.55 ▼	-4.78	12,050	12,200	11,400	1,166,370	13,413,255,000
02/03/2018	12,050	0.05 ▲	0.41	12,050	12,300	11,900	1,074,000	12,941,700,000
01/03/2018	12,050	0.65 ▲	5.39	11,400	12,150	11,350	2,077,150	25,029,657,500
28/02/2018	11,400	0.25 ▲	2.19	11,150	11,400	11,100	594,590	6,778,326,000
27/02/2018	11,150	-0.15 ▼	-1.35	11,300	11,350	11,100	406,980	4,537,827,000
26/02/2018	11,300	0.20 ▲	1.77	11,100	11,300	10,950	507,050	5,729,665,000
23/02/2018	11,100	0.10 ▲	0.90	11,000	11,150	11,000	265,880	2,951,268,000
22/02/2018	11,000	-0.15 ▼	-1.36	11,150	11,200	10,900	255,120	2,806,320,000
21/02/2018	11,150	0.15 ▲	1.35	11,000	11,250	11,000	143,870	1,604,150,500
13/02/2018	11,000	0.15 ▲	1.36	10,850	11,100	10,900	149,810	1,647,910,000
12/02/2018	10,850	0.25 ▲	2.30	10,600	10,900	10,800	317,340	3,443,139,000
09/02/2018	10,600	-0.05 ▼	-0.47	10,650	10,600	10,000	368,050	3,901,330,000
08/02/2018	10,650	-0.20 ▼	-1.88	10,850	10,900	10,650	178,970	1,906,030,500
07/02/2018	10,850	-0.15 ▼	-1.38	11,000	10,950	10,650	861,570	9,348,034,500
06/02/2018	10,500	-0.50 ▼	-4.76	11,000	0	0	1,768,660	18,570,930,000
05/02/2018	11,000	-0.75 ▼	-6.82	11,750	11,650	10,950	555,950	6,115,450,000
02/02/2018	11,750	0.05 ▲	0.43	11,700	11,800	11,500	334,440	3,929,670,000
01/02/2018	11,700	-0.20 ▼	-1.71	11,900	11,900	11,700	546,720	6,396,624,000
31/01/2018	11,900	-0.10 ▼	-0.84	12,000	12,200	11,850	594,300	7,072,170,000
30/01/2018	12,000	0.20 ▲	1.67	11,800	12,200	11,800	1,567,170	18,806,040,000
29/01/2018	11,800	-0.45 ▼	-3.81	12,250	12,500	11,800	924,030	10,903,554,000
28/01/2018	12,250	0.50 ▲	4.08	11,750	12,350	11,650	2,465,990	30,208,377,500
26/01/2018	12,250	0.50 ▲	4.08	11,750	12,350	11,650	2,465,990	30,208,377,500
25/01/2018	11,750	0.45 ▲	3.83	11,300	12,000	11,350	1,960,990	23,041,632,500
24/01/2018	10,800	-0.50 ▼	-4.63	11,300	11,550	11,300	409,290	4,420,332,000
22/01/2018	11,300	0.10 ▲	0.88	11,300	11,550	11,300	694,330	7,845,929,000
19/01/2018	11,300	0.05 ▲	0.44	11,300	11,600	11,300	516,080	5,831,704,000
18/01/2018	11,300	0.15 ▲	1.33	11,150	11,300	11,050	657,480	7,429,524,000
17/01/2018	11,150	-0.30 ▼	-2.69	11,450	11,500	11,150	800,780	8,928,697,000
16/01/2018	11,450	-0.05 ▼	-0.44	11,450	11,550	11,350	742,050	8,496,472,500
15/01/2018	11,450	-0.10 ▼	-0.87	11,550	11,500	11,200	712,880	8,162,476,000
13/01/2018	11,550	-0.15 ▼	-1.30	11,700	11,850	11,500	1,296,770	14,977,693,500
12/01/2018	11,550	-0.15 ▼	-1.30	11,700	11,850	11,500	1,296,770	14,977,693,500
11/01/2018	11,700	-0.10 ▼	-0.85	11,700	11,850	11,550	894,850	10,469,745,000
10/01/2018	11,700	0.20 ▲	1.71	11,500	12,100	11,500	2,363,520	27,653,184,000
09/01/2018	11,500	0.65 ▲	5.65	10,850	11,500	10,800	1,600,920	18,410,580,000
08/01/2018	10,850	-0.05 ▼	-0.46	10,850	10,850	10,700	541,520	5,875,492,000
05/01/2018	10,850	-0.15 ▼	-1.38	11,000	11,000	10,800	416,100	4,514,685,000
04/01/2018	11,000	0.10 ▲	0.91	10,900	11,100	10,900	953,310	10,486,410,000
03/01/2018	11,450	0.15 ▲	1.31	11,300	11,500	11,350	717,030	8,209,993,500
02/01/2018	11,300	0.05 ▲	0.44	11,250	11,500	11,300	413,580	4,673,454,000
29/12/2017	11,250	0.05 ▲	0.44	11,200	11,350	11,200	483,800	5,442,750,000
28/12/2017	11,200	-0.10 ▼	-0.89	11,300	11,300	11,200	586,140	6,564,768,000
27/12/2017	11,300	-0.05 ▼	-0.44	11,350	11,400	11,300	550,430	6,219,859,000
26/12/2017	11,350	-0.05 ▼	-0.44	11,400	11,400	11,250	669,210	7,595,533,500
25/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,550	11,350	284,350	3,241,590,000
22/12/2017	11,450	0.05 ▲	0.44	11,450	11,550	11,400	349,540	4,002,233,000
21/12/2017	11,450	0.05 ▲	0.44	11,400	11,650	11,400	709,740	8,126,523,000
20/12/2017	11,400	0.05 ▲	0.44	11,350	11,500	11,300	610,430	6,958,902,000
19/12/2017	11,550	0.05 ▲	0.43	11,550	11,600	11,550	12,510	144,490,500
18/12/2017	11,800	0.20 ▲	1.69	11,600	11,850	11,800	29,190	344,442,000
16/12/2017	11,600	0.15 ▲	1.29	11,450	11,700	11,450	523,810	6,076,196,000
15/12/2017	11,450	0.30 ▲	2.62	11,150	11,700	11,100	368,030	4,213,943,500
14/12/2017	11,150	-0.05 ▼	-0.45	11,200	11,350	11,000	265,350	2,958,652,500
13/12/2017	11,200	0.15 ▲	1.34	11,200	11,350	11,200	14,720	164,864,000
12/12/2017	11,050	-0.10 ▼	-0.90	11,150	11,300	11,050	44,300	489,515,000
11/12/2017	11,250	-0.10 ▼	-0.89	11,350	11,400	11,250	10,350	116,437,500
10/12/2017	11,350	-0.05 ▼	-0.44	11,400	11,500	11,350	444,470	5,044,734,500
08/12/2017	11,350	-0.05 ▼	-0.44	11,400	11,450	11,350	31,370	356,049,500
07/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,600	11,350	672,060	7,661,484,000
05/12/2017	11,750	-0.15 ▼	-1.26	12,000	12,100	11,700	916,620	10,770,285,000
04/12/2017	11,900	0.40 ▲	3.48	11,650	11,950	11,600	1,408,320	16,759,008,000
01/12/2017	11,500	0.50 ▲	4.55	11,000	11,600	11,000	1,404,780	16,154,970,000
30/11/2017	11,000	0.05 ▲	0.46	10,900	11,150	10,900	624,150	6,865,650,000
29/11/2017	10,950	-0.10 ▼	-0.90	11,000	11,050	10,900	391,730	4,289,443,500
28/11/2017	11,050	-0.05 ▼	-0.45	11,150	11,200	10,950	486,920	5,380,466,000
27/11/2017	11,100	0.30 ▲	2.78	10,900	11,200	10,800	650,090	7,215,999,000
24/11/2017	10,800	-0.05 ▼	-0.46	10,800	10,900	10,700	409,290	4,420,332,000
23/11/2017	10,850	0.00 ■■	0.00	10,900	11,000	10,750	409,410	4,442,098,500
22/11/2017	10,850	0.05 ▲	0.46	10,900	10,950	10,800	329,760	3,577,896,000
21/11/2017	10,800	-0.20 ▼	-1.82	10,900	11,000	10,800	453,720	4,900,176,000
20/11/2017	11,000	0.05 ▲	0.46	10,900	11,000	10,900	157,240	1,729,640,000
17/11/2017	10,950	-0.05 ▼	-0.45	11,100	11,150	10,950	538,820	5,900,079,000
16/11/2017	11,000	0.10 ▲	0.92	10,900	11,050	10,850	369,340	4,062,740,000
15/11/2017	10,900	0.10 ▲	0.93	10,900	10,950	10,750	598,100	6,519,290,000
14/11/2017	10,800	0.00 ■■	0.00	10,800	10,950	10,700	580,920	6,273,936,000
13/11/2017	10,800	-0.15 ▼	-1.37	10,950	11,250	10,800	510,290	5,511,132,000
10/11/2017	10,950	-0.25 ▼	-2.23	11,200	11,200	10,950	634,880	6,951,936,000
09/11/2017	11,200	0.35 ▲	3.23	11,000	11,400	11,000	1,279,950	14,335,440,000
08/11/2017	10,850	0.20 ▲	1.88	10,900	11,100	10,750	842,830	9,144,705,500
07/11/2017	10,650	0.05 ▲	0.47	10,600	11,300	10,450	874,590	9,314,383,500
06/11/2017	10,600	0.05 ▲	0.47	10,600	10,600	10,400	404,390	4,286,534,000
03/11/2017	10,550	0.30 ▲	2.93	10,150	10,600	10,150	455,900	4,809,745,000
02/11/2017	10,250	-0.35 ▼	-3.30	10,800	10,800	10,200	1,041,580	10,676,195,000
01/11/2017	10,600	-0.30 ▼	-2.75	10,800	11,000	10,600	239,240	2,535,944,000
31/10/2017	10,900	-0.10 ▼	-0.91	10,850	11,000	10,700	350,530	3,820,777,000
30/10/2017	11,000	-0.35 ▼	-3.08	11,400	11,400	10,900	714,490	7,859,390,000
27/10/2017	11,350	0.00 ■■	0.00	11,500	11,600	11,300	443,060	5,028,731,000
26/10/2017	11,350	-0.50 ▼	-4.22	11,850	11,850	11,350	1,155,650	13,116,627,500
25/10/2017	11,850	0.05 ▲	0.42	11,800	12,000	11,800	196,580	2,329,473,000
24/10/2017	11,800	-0.10 ▼	-0.84	11,800	12,100	11,800	257,650	3,040,270,000
23/10/2017	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	535,100	6,367,690,000
20/10/2017	12,200	-0.15 ▼	-1.21	12,350	12,350	12,200	344,280	4,200,216,000
19/10/2017	12,350	0.10 ▲	0.82	12,350	12,500	12,250	543,480	6,711,978,000
18/10/2017	12,250	-0.35 ▼	-2.78	12,500	12,650	12,250	803,070	9,837,607,500
17/10/2017	12,600	0.05 ▲	0.40	12,550	12,700	12,500	786,460	9,909,396,000
16/10/2017	12,550	-0.15 ▼	-1.18	12,650	12,800	12,550	225,660	2,832,033,000
13/10/2017	12,700	0.25 ▲	2.01	12,500	12,750	12,450	537,340	6,824,218,000
12/10/2017	12,450	-0.05 ▼	-0.40	12,600	12,600	12,400	326,030	4,059,073,500
11/10/2017	12,500	-0.10 ▼	-0.79	12,700	12,750	12,450	633,470	7,918,375,000
10/10/2017	12,600	0.10 ▲	0.80	12,550	12,650	12,500	389,440	4,906,944,000
09/10/2017	12,500	-0.05 ▼	-0.40	12,550	12,600	12,500	671,170	8,389,625,000
06/10/2017	12,550	0.00 ■■	0.00	12,550	12,600	12,500	260,690	3,271,659,500
05/10/2017	12,550	-0.20 ▼	-1.57	12,650	12,850	12,550	319,550	4,010,352,500
04/10/2017	12,750	-0.10 ▼	-0.78	12,800	12,800	12,600	839,280	10,700,820,000
03/10/2017	12,850	0.20 ▲	1.58	12,650	12,850	12,500	1,009,690	12,974,516,500
02/10/2017	12,650	0.00 ■■	0.00	12,600	12,750	12,500	708,660	8,964,549,000
29/09/2017	12,650	0.10 ▲	0.80	12,550	12,750	12,550	785,210	9,932,906,500
28/09/2017	12,550	-0.20 ▼	-1.57	12,750	12,900	12,550	1,207,820	15,158,141,000
27/09/2017	12,750	-0.05 ▼	-0.39	12,750	13,000	12,750	421,340	5,372,085,000
26/09/2017	12,800	-0.40 ▼	-3.03	13,100	13,150	12,700	2,250,600	28,807,680,000
25/09/2017	13,200	0.00 ■■	0.00	13,200	13,400	13,150	1,435,120	18,943,584,000
22/09/2017	13,200	0.00 ■■	0.00	13,300	13,400	13,100	1,860,730	24,561,636,000
21/09/2017	13,200	0.20 ▲	1.54	13,100	13,350	13,100	1,315,550	17,365,260,000
20/09/2017	13,000	-0.10 ▼	-0.76	13,100	13,200	12,950	803,450	10,444,850,000
19/09/2017	13,100	0.10 ▲	0.77	13,150	13,300	13,000	1,431,390	18,751,209,000
18/09/2017	13,000	0.25 ▲	1.96	12,900	13,100	12,900	1,883,880	24,490,440,000
15/09/2017	12,750	0.00 ■■	0.00	12,700	12,850	12,600	604,390	7,705,972,500
14/09/2017	12,750	0.15 ▲	1.19	12,650	12,850	12,600	1,092,290	13,926,697,500
13/09/2017	12,600	0.40 ▲	3.28	12,300	12,750	12,300	1,280,230	16,130,898,000
12/09/2017	12,200	0.15 ▲	1.24	11,950	12,300	11,950	379,350	4,628,070,000
11/09/2017	12,050	-0.30 ▼	-2.43	12,350	12,500	12,050	703,480	8,476,934,000
08/09/2017	12,350	0.00 ■■	0.00	12,500	12,550	12,200	724,730	8,950,415,500
07/09/2017	12,350	-0.30 ▼	-2.37