Lịch sử giao dịch UDC - 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 XD & PT Đô Thị Tỉnh Bà Rịa Vũng Tàu
Urban Development & Construction Corporation
Mã CK: UDC 4 ▲ +0.10 (+2.50%) (cập nhật 23:30 04/12/2023)
Đang giao dịch

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

UDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
04/12/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	19,300	77,200,000
01/12/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	3,000	12,000,000
30/11/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	6,900	27,600,000
29/11/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	3,700	46,300	185,200,000
28/11/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,100	100	410,000
27/11/2023	4,100	0.00 ■■	0.00	4,100	4,200	3,900	9,300	38,130,000
24/11/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,000	2,100	8,610,000
23/11/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,000	6,900	28,290,000
22/11/2023	4,100	0.00 ■■	0.00	4,100	4,100	3,800	23,100	94,710,000
21/11/2023	4,100	0.00 ■■	0.00	4,100	4,400	4,000	2,000	8,200,000
20/11/2023	4,100	0.00 ■■	0.00	4,100	4,400	3,900	13,400	54,940,000
17/11/2023	4,400	0.30 ▲	6.82	4,100	4,500	3,900	46,300	203,720,000
16/11/2023	4,200	0.20 ▲	4.76	4,000	4,200	4,000	8,600	36,120,000
15/11/2023	4,300	0.40 ▲	9.30	3,900	4,300	3,900	11,200	48,160,000
14/11/2023	3,900	0.00 ■■	0.00	3,900	4,300	3,800	22,900	89,310,000
13/11/2023	3,900	-0.20 ▼	-5.13	4,100	4,200	3,800	17,400	67,860,000
10/11/2023	4,200	-0.10 ▼	-2.38	4,300	4,300	4,000	2,700	11,340,000
09/11/2023	4,300	0.10 ▲	2.33	4,200	4,600	4,200	2,000	8,600,000
08/11/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,000	1,700	7,140,000
07/11/2023	4,200	0.00 ■■	0.00	4,200	4,700	4,000	2,800	11,760,000
06/11/2023	4,300	0.20 ▲	4.65	4,100	4,300	4,000	700	3,010,000
03/11/2023	4,100	-0.10 ▼	-2.44	4,200	4,400	4,000	8,200	33,620,000
02/11/2023	4,400	0.50 ▲	11.36	3,900	4,400	4,000	12,100	53,240,000
01/11/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,800	10,300	41,200,000
31/10/2023	3,800	0.20 ▲	5.26	3,600	4,100	3,700	15,700	59,660,000
30/10/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,600	29,800	107,280,000
27/10/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,400	16,100	59,570,000
26/10/2023	3,700	-0.20 ▼	-5.41	3,900	4,100	3,700	4,300	15,910,000
25/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,800	8,900	35,600,000
24/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	1,500	6,000,000
23/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	2,000	8,000,000
20/10/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,800	6,000	24,600,000
19/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	900	3,600,000
18/10/2023	4,100	0.00 ■■	0.00	4,100	4,100	3,900	4,200	17,220,000
17/10/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	6,500	26,650,000
16/10/2023	4,100	0.10 ▲	2.44	4,000	4,200	4,000	10,600	43,460,000
13/10/2023	4,100	0.00 ■■	0.00	4,100	4,200	3,900	33,900	138,990,000
12/10/2023	4,200	0.20 ▲	4.76	4,000	4,200	4,000	13,700	57,540,000
11/10/2023	4,100	0.10 ▲	2.44	4,000	4,200	4,000	12,200	50,020,000
10/10/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	26,900	112,980,000
09/10/2023	4,200	-0.10 ▼	-2.38	4,300	4,200	4,000	37,200	156,240,000
06/10/2023	4,200	0.00 ■■	0.00	4,200	4,500	4,200	7,400	31,080,000
05/10/2023	4,300	0.30 ▲	6.98	4,000	4,400	3,500	13,800	59,340,000
04/10/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,000	56,500	254,250,000
03/10/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	400	1,840,000
02/10/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,500	3,500	16,100,000
29/09/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	12,300	55,350,000
28/09/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,500	300	1,350,000
27/09/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,300	43,700	201,020,000
26/09/2023	4,400	0.00 ■■	0.00	4,400	4,700	4,100	14,100	62,040,000
21/09/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	4,000	19,200,000
20/09/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,700	9,200	44,160,000
19/09/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	200	960,000
18/09/2023	4,800	-0.10 ▼	-2.08	4,900	5,000	4,600	23,700	113,760,000
15/09/2023	4,900	0.10 ▲	2.04	4,800	5,000	4,800	57,400	281,260,000
14/09/2023	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	38,200	179,540,000
13/09/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,700	39,000	191,100,000
12/09/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,700	6,200	29,760,000
11/09/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,600	44,400	213,120,000
08/09/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,700	28,700	137,760,000
07/09/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,700	54,300	260,640,000
06/09/2023	4,900	-0.10 ▼	-2.04	5,000	5,100	4,500	60,000	294,000,000
31/08/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,800	9,000	45,000,000
30/08/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	2,400	11,760,000
29/08/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	25,100	122,990,000
28/08/2023	4,900	-0.10 ▼	-2.04	5,000	5,100	4,800	25,800	126,420,000
25/08/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,900	28,100	143,310,000
24/08/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,900	9,900	49,500,000
23/08/2023	5,000	0.10 ▲	2.00	4,900	5,200	4,800	5,800	29,000,000
22/08/2023	5,100	0.20 ▲	3.92	4,900	5,100	4,600	26,800	136,680,000
21/08/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,600	37,500	187,500,000
18/08/2023	5,000	5.00 ▲	100.00	0	5,000	4,800	11,100	55,500,000
17/08/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,900	12,200	62,220,000
16/08/2023	5,200	0.10 ▲	1.92	5,100	5,200	5,000	400	2,080,000
15/08/2023	5,100	0.00 ■■	0.00	5,100	5,300	4,900	30,600	156,060,000
14/08/2023	5,100	0.00 ■■	0.00	5,100	5,300	5,000	38,000	193,800,000
11/08/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	4,900	18,700	97,240,000
10/08/2023	5,300	0.20 ▲	3.77	5,100	5,400	5,100	53,500	283,550,000
09/08/2023	5,100	0.00 ■■	0.00	5,100	5,300	5,000	26,600	135,660,000
08/08/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,000	61,000	317,200,000
07/08/2023	5,300	0.40 ▲	7.55	4,900	5,600	4,900	76,000	402,800,000
04/08/2023	4,900	-0.20 ▼	-4.08	5,100	5,100	4,800	28,000	137,200,000
03/08/2023	5,000	-0.30 ▼	-6.00	5,300	5,300	5,000	32,000	160,000,000
02/08/2023	5,400	0.10 ▲	1.85	5,300	5,500	5,100	18,800	101,520,000
01/08/2023	5,500	0.20 ▲	3.64	5,300	5,500	4,800	33,600	184,800,000
31/07/2023	5,300	0.20 ▲	3.77	5,100	5,600	5,000	13,600	72,080,000
28/07/2023	5,300	0.40 ▲	7.55	4,900	5,400	4,800	71,300	377,890,000
27/07/2023	4,900	4.90 ▲	100.00	0	5,000	4,800	27,600	135,240,000
26/07/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,700	32,200	157,780,000
25/07/2023	4,800	0.10 ▲	2.08	4,700	5,200	4,700	73,600	353,280,000
24/07/2023	4,900	0.30 ▲	6.12	4,600	4,900	4,500	123,700	606,130,000
21/07/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,400	58,100	273,070,000
20/07/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	13,500	60,750,000
19/07/2023	4,600	0.00 ■■	0.00	4,600	5,000	4,400	26,100	120,060,000
18/07/2023	4,500	-0.30 ▼	-6.67	4,800	4,800	4,300	51,300	230,850,000
17/07/2023	4,700	-0.40 ▼	-8.51	5,100	5,300	4,600	69,100	324,770,000
14/07/2023	5,000	0.50 ▲	10.00	4,500	5,100	4,700	215,800	1,079,000,000
13/07/2023	4,600	0.60 ▲	13.04	4,000	4,600	4,000	376,000	1,729,600,000
12/07/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,900	10,700	43,870,000
11/07/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	19,000	77,900,000
10/07/2023	4,100	0.10 ▲	2.44	4,000	4,300	4,100	2,000	8,200,000
07/07/2023	4,200	0.10 ▲	2.38	4,100	4,200	3,900	14,000	58,800,000
06/07/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,000	20,900	89,870,000
05/07/2023	4,200	0.00 ■■	0.00	4,200	4,400	4,100	5,000	21,000,000
04/07/2023	4,200	-0.10 ▼	-2.38	4,300	4,400	4,000	18,600	78,120,000
03/07/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	4,800	20,640,000
30/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	27,400	120,560,000
29/06/2023	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	11,700	50,310,000
28/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,300	17,100	75,240,000
27/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	7,700	33,880,000
26/06/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,100	21,200	93,280,000
23/06/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,300	9,300	41,850,000
22/06/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	14,200	63,900,000
21/06/2023	4,600	4.60 ▲	100.00	0	4,600	4,300	23,100	106,260,000
20/06/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	1,900	8,170,000
19/06/2023	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	15,000	64,500,000
16/06/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,200	51,800	233,100,000
15/06/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,400	27,900	128,340,000
14/06/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,400	36,100	166,060,000
13/06/2023	4,600	0.00 ■■	0.00	4,600	4,800	4,500	60,800	279,680,000
12/06/2023	4,700	0.20 ▲	4.26	4,500	4,900	4,400	17,000	79,900,000
09/06/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,300	137,800	661,440,000
08/06/2023	4,600	0.00 ■■	0.00	4,600	4,900	4,400	85,900	395,140,000
07/06/2023	4,700	0.50 ▲	10.64	4,200	4,700	4,200	72,800	342,160,000
06/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,000	127,000	558,800,000
05/06/2023	4,200	-0.30 ▼	-7.14	4,500	4,700	4,100	55,100	231,420,000
02/06/2023	4,400	-0.60 ▼	-13.64	5,000	5,000	4,300	159,400	701,360,000
01/06/2023	4,900	0.20 ▲	4.08	4,700	5,400	4,700	52,100	255,290,000
31/05/2023	4,800	0.60 ▲	12.50	4,200	4,800	4,100	147,900	709,920,000
30/05/2023	4,400	0.50 ▲	11.36	3,900	4,400	3,900	95,000	418,000,000
29/05/2023	4,000	0.50 ▲	12.50	3,500	4,000	3,400	250,600	1,002,400,000
26/05/2023	3,500	0.00 ■■	0.00	3,500	3,700	3,400	36,300	127,050,000
25/05/2023	3,500	0.20 ▲	5.71	3,300	3,600	3,200	30,500	106,750,000
24/05/2023	3,200	3.20 ▲	100.00	0	3,600	3,100	110,400	353,280,000
23/05/2023	3,200	-0.10 ▼	-3.13	3,300	3,500	3,000	47,000	150,400,000
11/05/2023	3,350	0.21 ▲	6.27	3,140	3,350	3,350	5,980	20,033,000
10/05/2023	3,140	0.20 ▲	6.37	2,940	3,140	2,850	9,070	28,479,800
09/05/2023	2,940	-0.01 ▼	-0.34	2,950	2,960	2,850	2,530	7,438,200
08/05/2023	2,950	-0.02 ▼	-0.68	2,970	2,970	2,900	3,420	10,089,000
05/05/2023	2,970	0.03 ▲	1.01	2,940	2,970	2,850	4,680	13,899,600
04/05/2023	2,940	-0.03 ▼	-1.02	2,970	2,980	2,800	3,330	9,790,200
28/04/2023	2,970	-0.02 ▼	-0.67	2,990	3,070	2,910	3,730	11,078,100
27/04/2023	2,990	-0.01 ▼	-0.33	3,000	3,000	2,900	2,550	7,624,500
26/04/2023	3,000	-0.09 ▼	-3.00	3,090	3,080	2,880	13,640	40,920,000
25/04/2023	3,090	-0.01 ▼	-0.32	3,100	3,130	3,010	2,840	8,775,600
24/04/2023	3,100	-0.02 ▼	-0.65	3,120	3,190	2,910	6,660	20,646,000
21/04/2023	3,120	-0.05 ▼	-1.60	3,170	3,230	2,950	4,430	13,821,600
20/04/2023	3,170	-0.18 ▼	-5.68	3,350	3,290	3,120	12,560	39,815,200
19/04/2023	3,350	-0.25 ▼	-7.46	3,600	3,560	3,350	9,350	31,322,500
18/04/2023	3,600	-0.16 ▼	-4.44	3,760	3,740	3,500	7,010	25,236,000
17/04/2023	3,760	-0.09 ▼	-2.39	3,850	3,860	3,590	7,960	29,929,600
14/04/2023	3,850	0.03 ▲	0.78	3,820	4,000	3,560	2,000	7,700,000
13/04/2023	3,820	-0.28 ▼	-7.33	4,100	4,100	3,820	15,260	58,293,200
12/04/2023	4,100	0.00 ■■	0.00	4,100	4,150	4,020	2,010	8,241,000
11/04/2023	4,100	-0.11 ▼	-2.68	4,210	4,210	4,050	8,550	35,055,000
10/04/2023	4,210	-0.06 ▼	-1.43	4,270	4,260	4,110	4,940	20,797,400
07/04/2023	4,270	0.03 ▲	0.70	4,240	4,270	4,130	6,320	26,986,400
06/04/2023	4,240	-0.04 ▼	-0.94	4,280	4,300	4,200	6,050	25,652,000
05/04/2023	4,280	0.03 ▲	0.70	4,250	4,290	4,200	1,690	7,233,200
04/04/2023	4,250	-0.01 ▼	-0.24	4,260	4,260	4,140	1,080	4,590,000
03/04/2023	4,260	-0.01 ▼	-0.23	4,270	4,300	4,120	1,010	4,302,600
31/03/2023	4,270	0.00 ■■	0.00	4,270	4,270	4,190	470	2,006,900
30/03/2023	4,270	-0.03 ▼	-0.70	4,300	4,300	4,200	920	3,928,400
29/03/2023	4,300	-0.01 ▼	-0.23	4,310	4,300	4,200	1,060	4,558,000
28/03/2023	4,310	-0.02 ▼	-0.46	4,330	4,330	4,210	560	2,413,600
27/03/2023	4,330	-3.24 ▼	-74.83	7,570	4,400	4,190	4,430	19,181,900
24/03/2023	7,790	0.00 ■■	0.00	7,790	4,300	4,150	910	7,088,900
22/03/2023	4,160	-0.09 ▼	-2.16	4,250	4,320	4,000	1,330	5,532,800
21/03/2023	4,250	-0.05 ▼	-1.18	4,300	4,320	4,200	250	1,062,500
20/03/2023	4,300	-0.06 ▼	-1.40	4,360	4,350	4,170	2,310	9,933,000
17/03/2023	4,360	-0.02 ▼	-0.46	4,380	4,380	4,200	1,740	7,586,400
16/03/2023	4,380	-0.01 ▼	-0.23	4,390	4,400	4,230	940	4,117,200
15/03/2023	4,390	0.03 ▲	0.68	4,360	4,500	4,230	2,350	10,316,500
14/03/2023	4,360	-0.04 ▼	-0.92	4,400	4,430	4,250	1,060	4,621,600
13/03/2023	4,400	0.11 ▲	2.50	4,290	4,500	4,200	3,240	14,256,000
10/03/2023	4,290	0.09 ▲	2.10	4,200	4,400	4,120	1,840	7,893,600
09/03/2023	4,200	-0.26 ▼	-6.19	4,460	4,500	4,200	5,780	24,276,000
08/03/2023	4,460	-0.01 ▼	-0.22	4,470	4,470	4,360	1,130	5,039,800
07/03/2023	4,470	-0.01 ▼	-0.22	4,480	4,480	4,350	4,650	20,785,500
06/03/2023	4,480	0.00 ■■	0.00	4,480	4,490	4,390	780	3,494,400
03/03/2023	4,480	-0.01 ▼	-0.22	4,490	4,490	4,330	1,180	5,286,400
02/03/2023	4,490	0.00 ■■	0.00	4,490	4,520	4,330	420	1,885,800
01/03/2023	4,490	0.00 ■■	0.00	4,490	4,490	4,320	630	2,828,700
28/02/2023	4,490	0.01 ▲	0.22	4,480	4,560	4,300	5,220	23,437,800
27/02/2023	4,480	0.03 ▲	0.67	4,450	4,600	4,400	1,670	7,481,600
24/02/2023	4,450	0.18 ▲	4.04	4,270	4,500	4,300	520	2,314,000
23/02/2023	4,270	-0.32 ▼	-7.49	4,590	4,590	4,270	4,810	20,538,700
22/02/2023	4,590	-0.01 ▼	-0.22	4,600	4,600	4,470	2,330	10,694,700
21/02/2023	4,600	0.00 ■■	0.00	4,600	4,770	4,500	2,670	12,282,000
20/02/2023	4,600	-0.06 ▼	-1.30	4,660	4,740	4,600	2,560	11,776,000
17/02/2023	4,660	0.11 ▲	2.36	4,550	4,690	4,550	7,010	32,666,600
16/02/2023	4,550	-0.20 ▼	-4.40	4,750	4,750	4,550	6,650	30,257,500
15/02/2023	4,750	-0.01 ▼	-0.21	4,760	4,800	4,570	960	4,560,000
14/02/2023	4,760	0.24 ▲	5.04	4,520	4,790	4,520	5,910	28,131,600
13/02/2023	4,520	-0.33 ▼	-7.30	4,850	4,850	4,520	4,750	21,470,000
10/02/2023	4,850	-0.06 ▼	-1.24	4,910	5,000	4,680	3,420	16,587,000
09/02/2023	4,910	-0.07 ▼	-1.43	4,980	4,980	4,690	10,730	52,684,300
08/02/2023	4,980	0.05 ▲	1.00	4,930	5,040	4,710	5,600	27,888,000
07/02/2023	4,930	-0.10 ▼	-2.03	5,030	5,100	4,800	2,430	11,979,900
06/02/2023	5,030	-0.04 ▼	-0.80	5,070	5,140	4,770	2,220	11,166,600
03/02/2023	5,070	0.00 ■■	0.00	5,070	5,070	4,720	10,150	51,460,500
02/02/2023	5,070	-0.29 ▼	-5.72	5,360	5,450	4,990	6,340	32,143,800
01/02/2023	5,360	0.16 ▲	2.99	5,200	5,500	5,000	4,630	24,816,800
31/01/2023	5,200	0.19 ▲	3.65	5,010	5,200	4,660	27,370	142,324,000
30/01/2023	5,010	0.06 ▲	1.20	4,950	5,090	4,900	4,280	21,442,800
27/01/2023	4,950	0.15 ▲	3.03	4,800	5,000	4,800	4,460	22,077,000
19/01/2023	4,800	0.06 ▲	1.25	4,740	4,800	4,600	2,890	13,872,000
18/01/2023	4,740	-0.04 ▼	-0.84	4,780	4,840	4,590	3,250	15,405,000
17/01/2023	4,780	-0.01 ▼	-0.21	4,790	4,810	4,690	1,280	6,118,400
16/01/2023	4,790	-0.01 ▼	-0.21	4,800	4,840	4,790	480	2,299,200
13/01/2023	4,800	-0.02 ▼	-0.42	4,820	4,860	4,700	930	4,464,000
12/01/2023	4,820	-0.04 ▼	-0.83	4,860	4,860	4,700	1,930	9,302,600
11/01/2023	4,860	0.00 ■■	0.00	4,860	4,890	4,750	1,120	5,443,200
10/01/2023	4,860	-0.14 ▼	-2.88	5,000	4,980	4,700	2,240	10,886,400
09/01/2023	5,000	-0.09 ▼	-1.80	5,090	5,080	4,800	7,800	39,000,000
06/01/2023	5,090	-0.03 ▼	-0.59	5,120	5,130	4,900	4,730	24,075,700
05/01/2023	5,120	0.02 ▲	0.39	5,100	5,140	5,000	1,210	6,195,200
04/01/2023	5,100	-0.08 ▼	-1.57	5,180	5,180	4,970	4,110	20,961,000
03/01/2023	5,180	0.06 ▲	1.16	5,120	5,190	4,910	3,940	20,409,200
30/12/2022	5,120	0.01 ▲	0.20	5,110	5,140	4,810	3,800	19,456,000
29/12/2022	5,110	-0.05 ▼	-0.98	5,160	5,150	4,890	2,160	11,037,600
28/12/2022	5,160	-0.01 ▼	-0.19	5,170	5,170	5,100	360	1,857,600
27/12/2022	5,170	0.08 ▲	1.55	5,090	5,200	4,820	4,550	23,523,500
26/12/2022	5,090	-0.01 ▼	-0.20	5,100	5,100	4,880	1,740	8,856,600
23/12/2022	5,100	-0.09 ▼	-1.76	5,190	5,190	4,860	2,750	14,025,000
22/12/2022	5,190	-0.01 ▼	-0.19	5,200	5,280	5,000	2,570	13,338,300
21/12/2022	5,200	0.00 ■■	0.00	5,200	5,490	4,840	7,160	37,232,000
20/12/2022	5,200	0.01 ▲	0.19	5,190	5,380	4,850	6,980	36,296,000
19/12/2022	5,190	-0.39 ▼	-7.51	5,580	5,580	5,190	7,710	40,014,900
15/12/2022	5,550	-0.12 ▼	-2.16	5,670	5,670	5,280	12,200	67,710,000
14/12/2022	5,670	-0.08 ▼	-1.41	5,750	5,850	5,500	1,160	6,577,200
13/12/2022	5,750	0.30 ▲	5.22	5,450	5,800	5,570	5,460	31,395,000
12/12/2022	5,450	0.35 ▲	6.42	5,100	5,450	5,370	3,310	18,039,500
11/12/2022	5,100	-0.28 ▼	-5.49	5,380	5,590	5,100	6,230	31,773,000
09/12/2022	5,100	-0.28 ▼	-5.49	5,380	5,590	5,100	6,230	31,773,000
08/12/2022	5,380	-0.40 ▼	-7.43	5,780	5,900	5,380	8,740	47,021,200
07/12/2022	5,780	-0.20 ▼	-3.46	5,980	6,190	5,570	7,340	42,425,200
06/12/2022	5,980	-0.45 ▼	-7.53	6,430	6,690	5,980	6,510	38,929,800
05/12/2022	6,430	-0.48 ▼	-7.47	6,910	7,100	6,430	7,360	47,324,800
04/12/2022	6,910	-0.08 ▼	-1.16	6,990	7,000	6,510	5,800	40,078,000
02/12/2022	6,910	-0.08 ▼	-1.16	6,990	7,000	6,510	5,800	40,078,000
01/12/2022	6,990	0.15 ▲	2.15	6,840	7,300	6,370	9,250	64,657,500
30/11/2022	6,840	0.20 ▲	2.92	6,640	7,000	6,180	4,530	30,985,200
29/11/2022	6,640	0.36 ▲	5.42	6,280	6,700	5,900	5,500	36,520,000
28/11/2022	6,280	0.39 ▲	6.21	5,890	6,300	5,600	5,990	37,617,200
27/11/2022	5,890	0.18 ▲	3.06	5,710	6,000	5,350	2,130	12,545,700
25/11/2022	5,890	0.18 ▲	3.06	5,710	6,000	5,350	2,130	12,545,700
24/11/2022	5,710	-0.42 ▼	-7.36	6,130	6,120	5,710	5,610	32,033,100
23/11/2022	6,130	-0.17 ▼	-2.77	6,300	6,400	5,860	5,890	36,105,700
22/11/2022	6,300	0.00 ■■	0.00	6,300	6,550	5,860	4,080	25,704,000
21/11/2022	6,300	0.30 ▲	4.76	6,000	6,300	5,620	2,580	16,254,000
20/11/2022	6,000	0.16 ▲	2.67	5,840	6,230	5,440	3,400	20,400,000
18/11/2022	6,000	0.16 ▲	2.67	5,840	6,230	5,440	3,400	20,400,000
17/11/2022	5,840	0.36 ▲	6.16	5,480	5,860	5,200	2,170	12,672,800
16/11/2022	5,480	0.00 ■■	0.00	5,480	5,480	5,100	9,920	54,361,600
15/11/2022	5,480	-0.18 ▼	-3.28	5,660	5,740	5,270	1,960	10,740,800
14/11/2022	5,660	-0.03 ▼	-0.53	5,690	6,000	5,300	2,990	16,923,400
13/11/2022	5,690	-0.01 ▼	-0.18	5,700	5,960	5,310	5,110	29,075,900
11/11/2022	5,690	-0.01 ▼	-0.18	5,700	5,960	5,310	5,110	29,075,900
10/11/2022	5,700	-0.08 ▼	-1.40	5,780	6,100	5,380	4,360	24,852,000
09/11/2022	5,780	0.39 ▲	6.75	5,390	5,800	5,300	2,860	16,530,800
08/11/2022	5,500	0.11 ▲	2.00	5,390	5,750	5,020	4,860	26,730,000
07/11/2022	5,390	-0.40 ▼	-7.42	5,790	6,180	5,390	6,690	36,059,100
05/11/2022	5,790	-0.32 ▼	-5.53	6,110	6,080	5,690	7,830	45,335,700
04/11/2022	5,790	-0.32 ▼	-5.53	6,110	6,080	5,690	7,830	45,335,700
03/11/2022	6,110	-0.45 ▼	-7.36	6,560	6,540	6,110	2,440	14,908,400
02/11/2022	6,560	-0.32 ▼	-4.88	6,880	6,880	6,400	3,140	20,598,400
01/11/2022	6,880	-0.21 ▼	-3.05	7,090	7,080	6,600	8,270	56,897,600
31/10/2022	7,090	-0.29 ▼	-4.09	7,380	7,300	6,870	3,440	24,389,600
28/10/2022	7,380	-0.10 ▼	-1.36	7,480	7,480	6,960	1,180	8,708,400
27/10/2022	7,480	-0.09 ▼	-1.20	7,570	7,570	7,050	5,760	43,084,800
26/10/2022	7,570	-0.22 ▼	-2.91	7,790	7,790	7,020	440	3,330,800
25/10/2022	7,540	-0.25 ▼	-3.32	7,790	7,780	7,250	9,010	67,935,400
24/10/2022	7,790	-0.11 ▼	-1.41	7,900	7,900	7,460	280	2,181,200
21/10/2022	7,900	0.00 ■■	0.00	7,900	8,390	7,390	2,150	16,985,000
20/10/2022	7,900	0.24 ▲	3.04	7,660	8,080	7,150	2,600	20,540,000
19/10/2022	7,660	0.30 ▲	3.92	7,360	7,770	6,980	2,060	15,779,600
18/10/2022	7,360	0.48 ▲	6.52	6,880	7,360	6,880	7,380	54,316,800
17/10/2022	6,880	0.42 ▲	6.10	6,460	6,900	6,460	2,800	19,264,000
16/10/2022	6,460	0.29 ▲	4.49	6,170	6,500	6,170	9,020	58,269,200
14/10/2022	6,460	0.29 ▲	4.49	6,170	6,500	6,170	9,020	58,269,200
13/10/2022	6,170	0.27 ▲	4.38	5,900	6,200	5,560	15,110	93,228,700
12/10/2022	5,900	0.00 ■■	0.00	5,900	5,980	5,700	2,250	13,275,000
11/10/2022	5,900	-0.35 ▼	-5.93	6,250	6,250	5,820	7,400	43,660,000
07/10/2022	6,710	-0.50 ▼	-7.45	7,210	7,190	6,710	4,720	31,671,200
06/10/2022	7,210	-0.02 ▼	-0.28	7,230	7,400	7,010	3,160	22,783,600
05/10/2022	7,230	-0.03 ▼	-0.41	7,260	7,260	7,000	3,000	21,690,000
04/10/2022	7,260	-0.02 ▼	-0.28	7,280	7,570	7,000	6,550	47,553,000
03/10/2022	7,280	-0.05 ▼	-0.69	7,330	7,330	7,000	3,980	28,974,400
30/09/2022	7,330	-0.04 ▼	-0.55	7,370	7,350	7,000	5,470	40,095,100
29/09/2022	7,370	0.10 ▲	1.36	7,270	7,600	7,000	5,200	38,324,000
28/09/2022	7,270	-0.10 ▼	-1.38	7,370	7,360	7,000	5,680	41,293,600
27/09/2022	7,370	0.03 ▲	0.41	7,340	7,450	7,100	7,910	58,296,700
26/09/2022	7,340	-0.16 ▼	-2.18	7,500	7,470	7,010	5,620	41,250,800
23/09/2022	7,500	-0.06 ▼	-0.80	7,560	7,560	7,300	7,840	58,800,000
22/09/2022	7,560	-0.04 ▼	-0.53	7,600	7,670	7,260	9,660	73,029,600
21/09/2022	7,600	-0.08 ▼	-1.05	7,680	7,680	7,240	6,480	49,248,000
20/09/2022	7,680	-0.11 ▼	-1.43	7,790	7,980	7,460	7,090	54,451,200
19/09/2022	7,790	-0.19 ▼	-2.44	7,980	7,980	7,440	6,960	54,218,400
16/09/2022	7,980	-0.02 ▼	-0.25	8,000	8,240	7,440	24,120	192,477,600
15/09/2022	8,000	0.00 ■■	0.00	8,000	8,300	7,510	7,370	58,960,000
14/09/2022	8,000	-0.31 ▼	-3.88	8,310	8,250	7,850	6,370	50,960,000
13/09/2022	8,310	-0.04 ▼	-0.48	8,350	8,500	8,070	4,690	38,973,900
12/09/2022	8,350	-0.51 ▼	-6.11	8,860	8,690	8,000	8,890	74,231,500
09/09/2022	8,240	-0.62 ▼	-7.52	8,860	8,890	8,240	8,530	70,287,200
08/09/2022	8,860	-0.14 ▼	-1.58	9,000	9,000	8,410	9,130	80,891,800
07/09/2022	9,000	-0.05 ▼	-0.56	9,050	9,080	8,810	4,200	37,800,000
06/09/2022	9,050	-0.05 ▼	-0.55	9,100	9,100	8,870	7,160	64,798,000
05/09/2022	9,100	-0.03 ▼	-0.33	9,130	9,130	8,930	3,630	33,033,000
01/09/2022	9,130	-0.02 ▼	-0.22	9,150	9,140	8,850	3,760	34,328,800
31/08/2022	9,130	-0.02 ▼	-0.22	9,150	9,140	8,850	3,760	34,328,800
30/08/2022	9,150	0.02 ▲	0.22	9,130	9,180	8,800	5,850	53,527,500
29/08/2022	9,130	-0.07 ▼	-0.77	9,200	9,190	8,900	3,080	28,120,400
28/08/2022	9,200	0.23 ▲	2.50	8,970	9,500	8,970	8,630	79,396,000
26/08/2022	9,200	0.23 ▲	2.50	8,970	9,500	8,970	8,630	79,396,000
25/08/2022	8,970	-0.15 ▼	-1.67	9,120	9,270	8,930	5,040	45,208,800
24/08/2022	9,120	-0.03 ▼	-0.33	9,150	9,150	8,900	6,750	61,560,000
23/08/2022	9,150	-0.04 ▼	-0.44	9,190	9,190	8,890	9,420	86,193,000
22/08/2022	9,190	0.20 ▲	2.18	8,990	9,500	8,700	5,450	50,085,500
21/08/2022	8,990	0.02 ▲	0.22	8,970	9,000	8,550	8,310	74,706,900
19/08/2022	8,990	0.02 ▲	0.22	8,970	9,000	8,550	8,310	74,706,900
18/08/2022	8,970	-0.03 ▼	-0.33	9,000	9,040	8,720	7,180	64,404,600
17/08/2022	9,000	-0.07 ▼	-0.78	9,070	9,070	8,900	2,760	24,840,000
16/08/2022	9,070	-0.02 ▼	-0.22	9,090	9,090	8,850	4,440	40,270,800
15/08/2022	9,090	0.02 ▲	0.22	9,070	9,200	8,900	3,620	32,905,800
12/08/2022	9,070	-0.02 ▼	-0.22	9,090	9,140	8,850	3,320	30,112,400
11/08/2022	9,090	0.01 ▲	0.11	9,080	9,230	8,900	9,670	87,900,300
10/08/2022	9,080	-0.04 ▼	-0.44	9,120	9,220	8,950	2,800	25,424,000
09/08/2022	9,120	-0.12 ▼	-1.32	9,240	9,270	8,870	6,970	63,566,400
08/08/2022	9,240	-0.05 ▼	-0.54	9,290	9,250	8,700	13,320	123,076,800
07/08/2022	9,290	0.48 ▲	5.17	8,810	9,420	9,010	7,520	69,860,800
05/08/2022	9,290	0.48 ▲	5.17	8,810	9,420	9,010	7,520	69,860,800
04/08/2022	8,810	0.57 ▲	6.47	8,240	8,810	8,240	7,120	62,727,200
03/08/2022	8,240	0.04 ▲	0.49	8,200	8,240	7,940	14,850	122,364,000
02/08/2022	8,200	-0.06 ▼	-0.73	8,260	8,260	8,050	3,200	26,240,000
01/08/2022	8,260	0.10 ▲	1.21	8,160	8,350	8,020	7,680	63,436,800
29/07/2022	8,160	-0.04 ▼	-0.49	8,200	8,260	8,060	2,840	23,174,400
28/07/2022	8,200	0.02 ▲	0.24	8,180	8,480	8,000	8,160	66,912,000
27/07/2022	8,180	0.00 ■■	0.00	8,180	8,180	8,000	2,940	24,049,200
26/07/2022	8,180	-0.02 ▼	-0.24	8,200	8,200	8,000	5,580	45,644,400
25/07/2022	8,200	0.00 ■■	0.00	8,200	8,200	7,900	4,690	38,458,000
24/07/2022	8,200	-0.03 ▼	-0.37	8,230	8,230	8,000	8,390	68,798,000
22/07/2022	8,200	-0.03 ▼	-0.37	8,230	8,230	8,000	8,390	68,798,000
21/07/2022	8,230	-0.01 ▼	-0.12	8,240	8,300	8,080	4,090	33,660,700
20/07/2022	8,240	0.01 ▲	0.12	8,230	8,290	8,000	10,990	90,557,600
19/07/2022	8,230	-0.03 ▼	-0.36	8,260	8,300	7,820	9,960	81,970,800
18/07/2022	8,260	0.24 ▲	2.91	8,020	8,490	8,000	6,610	54,598,600
17/07/2022	8,150	0.13 ▲	1.60	8,020	8,250	7,900	6,820	55,583,000
15/07/2022	8,150	0.13 ▲	1.60	8,020	8,250	7,900	6,820	55,583,000
14/07/2022	8,020	-0.17 ▼	-2.12	8,190	8,220	7,820	4,580	36,731,600
13/07/2022	8,190	0.05 ▲	0.61	8,140	8,270	8,000	3,880	31,777,200
12/07/2022	8,140	0.09 ▲	1.11	8,050	8,390	7,700	4,650	37,851,000
11/07/2022	8,050	-0.16 ▼	-1.99	8,210	8,090	7,700	14,410	116,000,500
10/07/2022	8,210	0.05 ▲	0.61	8,160	8,260	7,980	6,380	52,379,800
08/07/2022	8,210	0.05 ▲	0.61	8,160	8,260	7,980	6,380	52,379,800
07/07/2022	8,160	-0.12 ▼	-1.47	8,280	8,260	7,770	2,380	19,420,800
06/07/2022	8,280	-0.14 ▼	-1.69	8,420	8,500	7,860	5,420	44,877,600
05/07/2022	8,420	-0.14 ▼	-1.66	8,560	8,570	8,110	12,200	102,724,000
04/07/2022	8,560	-0.12 ▼	-1.40	8,680	8,820	8,350	3,720	31,843,200
02/07/2022	8,680	-0.01 ▼	-0.12	8,690	8,700	8,310	4,250	36,890,000
01/07/2022	8,680	-0.01 ▼	-0.12	8,690	8,700	8,310	4,250	36,890,000
30/06/2022	8,690	-0.03 ▼	-0.35	8,720	8,710	8,330	3,560	30,936,400
29/06/2022	8,720	-0.05 ▼	-0.57	8,770	8,770	8,270	7,300	63,656,000
28/06/2022	8,770	0.02 ▲	0.23	8,750	8,990	8,300	8,590	75,334,300
27/06/2022	8,750	-0.01 ▼	-0.11	8,760	8,760	8,320	4,240	37,100,000
24/06/2022	8,760	0.36 ▲	4.11	8,400	8,760	8,300	6,720	58,867,200
23/06/2022	8,400	-0.50 ▼	-5.95	8,900	9,280	8,280	4,790	40,236,000
22/06/2022	8,900	0.33 ▲	3.71	8,570	9,000	8,050	11,290	100,481,000
21/06/2022	8,570	-0.20 ▼	-2.33	8,770	8,930	8,160	8,430	72,245,100
20/06/2022	8,770	-0.66 ▼	-7.53	9,430	9,560	8,770	7,350	64,459,500
17/06/2022	9,430	-0.30 ▼	-3.18	9,730	9,680	9,050	13,810	130,228,300
16/06/2022	9,730	-0.02 ▼	-0.21	9,750	9,840	9,100	8,620	83,872,600
15/06/2022	9,750	-0.12 ▼	-1.23	9,870	9,880	9,180	11,620	113,295,000
14/06/2022	9,870	-0.12 ▼	-1.22	9,990	9,970	9,300	14,590	144,003,300
13/06/2022	9,990	0.31 ▲	3.10	9,680	10,200	9,010	16,630	166,133,700
12/06/2022	9,680	-0.72 ▼	-7.44	10,400	10,250	9,680	8,190	79,279,200
10/06/2022	9,680	-0.72 ▼	-7.44	10,400	10,250	9,680	8,190	79,279,200
09/06/2022	10,400	0.40 ▲	3.85	10,000	10,400	9,400	14,220	147,888,000
08/06/2022	10,000	0.44 ▲	4.40	9,560	10,200	9,010	18,960	189,600,000
07/06/2022	9,560	-0.04 ▼	-0.42	9,600	10,000	9,210	17,760	169,785,600
06/06/2022	9,600	-0.70 ▼	-7.29	10,300	10,400	9,600	3,980	38,208,000
05/06/2022	10,300	-0.15 ▼	-1.46	10,450	10,350	9,720	14,870	153,161,000
03/06/2022	10,300	-0.15 ▼	-1.46	10,450	10,350	9,720	14,870	153,161,000
02/06/2022	10,450	-0.05 ▼	-0.48	10,500	10,550	10,000	10,110	105,649,500
01/06/2022	10,500	-0.05 ▼	-0.48	10,550	10,550	10,000	12,550	131,775,000
31/05/2022	10,550	-0.05 ▼	-0.47	10,600	10,600	10,100	7,730	81,551,500
30/05/2022	10,600	-0.05 ▼	-0.47	10,650	10,700	10,150	9,560	101,336,000
29/05/2022	10,650	0.15 ▲	1.41	10,500	10,850	10,150	5,360	57,084,000
27/05/2022	10,650	0.15 ▲	1.41	10,500	10,850	10,150	5,360	57,084,000
26/05/2022	10,500	0.10 ▲	0.95	10,400	10,650	9,830	5,380	56,490,000
25/05/2022	10,400	-0.30 ▼	-2.88	10,700	10,900	10,150	6,480	67,392,000
24/05/2022	10,700	-0.70 ▼	-6.54	11,400	11,300	10,650	22,080	236,256,000
23/05/2022	11,400	0.00 ■■	0.00	11,400	12,000	10,800	4,930	56,202,000
22/05/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,800	15,820	180,348,000
20/05/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,800	15,820	180,348,000
19/05/2022	10,700	0.70 ▲	6.54	10,000	10,700	9,300	57,500	615,250,000
18/05/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,500	8,370	83,700,000
17/05/2022	10,000	0.29 ▲	2.90	9,710	10,000	9,040	7,150	71,500,000
16/05/2022	9,710	0.36 ▲	3.71	9,350	9,990	8,800	2,780	26,993,800
13/05/2022	9,350	-0.70 ▼	-7.49	10,050	10,500	9,350	3,920	36,652,000
12/05/2022	10,050	-0.25 ▼	-2.49	10,300	10,400	9,580	9,860	99,093,000
11/05/2022	10,300	0.00 ■■	0.00	10,300	10,600	9,840	3,190	32,857,000
10/05/2022	10,300	-0.35 ▼	-3.40	10,650	10,600	9,910	3,570	36,771,000
09/05/2022	10,650	-0.75 ▼	-7.04	11,400	11,400	10,650	4,000	42,600,000
29/04/2022	11,600	0.70 ▲	6.03	10,900	11,650	10,250	11,920	138,272,000
28/04/2022	10,900	0.35 ▲	3.21	10,550	11,000	10,550	5,640	61,476,000
27/04/2022	10,550	0.55 ▲	5.21	10,000	10,550	9,600	8,470	89,358,500
26/04/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,300	12,990	129,900,000
25/04/2022	10,000	0.09 ▲	0.90	9,910	10,300	9,690	3,450	34,500,000
23/04/2022	9,910	-0.74 ▼	-7.47	10,650	10,650	9,910	27,420	271,732,200
22/04/2022	9,910	-0.74 ▼	-7.47	10,650	10,650	9,910	27,420	271,732,200
21/04/2022	10,650	-0.75 ▼	-7.04	11,400	11,000	10,650	12,110	128,971,500
20/04/2022	11,400	-0.85 ▼	-7.46	12,250	12,200	11,400	8,550	97,470,000
19/04/2022	12,250	-0.05 ▼	-0.41	12,300	13,000	11,600	6,950	85,137,500
18/04/2022	12,300	-0.60 ▼	-4.88	12,900	12,850	12,000	14,230	175,029,000
16/04/2022	12,900	-0.35 ▼	-2.71	13,250	13,250	12,350	12,620	162,798,000
15/04/2022	12,900	-0.35 ▼	-2.71	13,250	13,250	12,350	12,620	162,798,000
14/04/2022	13,250	-0.15 ▼	-1.13	13,400	13,600	12,600	6,130	81,222,500
13/04/2022	13,400	0.25 ▲	1.87	13,150	13,500	12,400	7,910	105,994,000
12/04/2022	13,150	-0.95 ▼	-7.22	14,100	14,400	13,150	23,380	307,447,000
08/04/2022	14,100	-0.35 ▼	-2.48	14,450	14,800	13,600	16,360	230,676,000
07/04/2022	14,450	-0.15 ▼	-1.04	14,600	14,700	13,950	8,690	125,570,500
06/04/2022	14,600	-0.65 ▼	-4.45	15,250	15,100	14,200	27,170	396,682,000
05/04/2022	15,250	-0.35 ▼	-2.30	15,600	16,000	14,700	14,050	214,262,500
04/04/2022	15,600	0.15 ▲	0.96	15,450	16,300	15,100	5,840	91,104,000
01/04/2022	15,450	-0.15 ▼	-0.97	15,600	15,450	14,550	68,210	1,053,844,500
31/03/2022	15,600	-1.15 ▼	-7.37	16,750	16,500	15,600	44,250	690,300,000
30/03/2022	16,750	-1.25 ▼	-7.46	18,000	17,900	16,750	31,000	519,250,000
29/03/2022	18,000	0.55 ▲	3.06	17,450	18,650	16,500	48,500	873,000,000
28/03/2022	17,450	1.10 ▲	6.30	16,350	17,450	15,500	91,280	1,592,836,000
25/03/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,400	70,570	1,153,819,500
24/03/2022	15,300	1.00 ▲	6.54	14,300	15,300	13,500	45,020	688,806,000
23/03/2022	14,300	0.85 ▲	5.94	13,450	14,350	13,700	38,560	551,408,000
22/03/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,600	42,540	572,163,000
21/03/2022	12,600	0.20 ▲	1.59	12,400	12,600	12,100	18,590	234,234,000
18/03/2022	12,400	0.05 ▲	0.40	12,350	12,500	12,100	6,080	75,392,000
17/03/2022	12,350	-0.10 ▼	-0.81	12,450	12,650	11,900	8,490	104,851,500
16/03/2022	12,450	0.15 ▲	1.20	12,300	12,700	12,300	7,910	98,479,500
15/03/2022	12,300	0.20 ▲	1.63	12,100	12,350	11,700	5,110	62,853,000
14/03/2022	12,100	-0.35 ▼	-2.89	12,450	12,400	11,650	4,180	50,578,000
11/03/2022	12,450	-0.05 ▼	-0.40	12,500	12,500	12,000	7,760	96,612,000
10/03/2022	12,500	0.20 ▲	1.60	12,300	12,750	12,150	11,120	139,000,000
09/03/2022	12,300	0.00 ■■	0.00	12,300	12,300	11,800	11,940	146,862,000
08/03/2022	12,300	-0.20 ▼	-1.63	12,500	12,500	12,000	24,050	295,815,000
07/03/2022	12,500	-0.40 ▼	-3.20	12,900	12,900	12,000	28,140	351,750,000
06/03/2022	12,900	-0.05 ▼	-0.39	12,950	13,050	12,600	8,780	113,262,000
04/03/2022	12,900	-0.05 ▼	-0.39	12,950	13,050	12,600	8,780	113,262,000
03/03/2022	12,950	0.05 ▲	0.39	12,900	13,200	12,600	9,270	120,046,500
02/03/2022	12,900	-0.30 ▼	-2.33	13,200	13,400	12,600	8,410	108,489,000
01/03/2022	13,200	0.35 ▲	2.65	12,850	13,300	12,500	15,780	208,296,000
28/02/2022	12,850	-0.15 ▼	-1.17	13,000	13,300	12,400	9,760	125,416,000
27/02/2022	13,000	-0.30 ▼	-2.31	13,300	13,600	12,800	9,670	125,710,000
25/02/2022	13,000	-0.30 ▼	-2.31	13,300	13,600	12,800	9,670	125,710,000
24/02/2022	13,300	-0.10 ▼	-0.75	13,400	13,800	12,800	32,110	427,063,000
23/02/2022	13,400	0.70 ▲	5.22	12,700	13,500	12,300	29,560	396,104,000
22/02/2022	12,700	0.00 ■■	0.00	12,700	12,700	12,200	16,030	203,581,000
21/02/2022	12,700	0.70 ▲	5.51	12,000	12,800	11,550	27,390	347,853,000
20/02/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	11,400	7,390	88,680,000
18/02/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	11,400	7,390	88,680,000
17/02/2022	12,150	-0.10 ▼	-0.82	12,250	12,500	11,950	8,420	102,303,000
16/02/2022	12,250	0.75 ▲	6.12	11,500	12,300	11,550	26,740	327,565,000
15/02/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	11,050	4,200	48,300,000
14/02/2022	11,600	-0.40 ▼	-3.45	12,000	12,000	11,600	6,970	80,852,000
11/02/2022	12,000	-0.10 ▼	-0.83	12,100	12,400	11,800	6,930	83,160,000
10/02/2022	12,100	-0.15 ▼	-1.24	12,250	12,500	11,800	11,270	136,367,000
09/02/2022	12,250	0.10 ▲	0.82	12,150	12,450	11,650	9,110	111,597,500
08/02/2022	12,150	-0.20 ▼	-1.65	12,350	12,500	11,800	11,620	141,183,000
07/02/2022	12,350	0.55 ▲	4.45	11,800	12,400	11,700	9,600	118,560,000
01/02/2022	11,800	0.00 ■■	0.00	11,800	12,100	11,100	7,680	90,624,000
30/01/2022	11,800	0.00 ■■	0.00	11,800	12,100	11,100	7,680	90,624,000
28/01/2022	11,800	0.00 ■■	0.00	11,800	12,100	11,100	7,680	90,624,000
27/01/2022	11,800	-0.45 ▼	-3.81	12,250	12,450	11,450	9,290	109,622,000
26/01/2022	12,250	-0.05 ▼	-0.41	12,300	13,050	11,800	4,620	56,595,000
25/01/2022	12,300	-0.30 ▼	-2.44	12,600	12,950	11,900	8,800	108,240,000
24/01/2022	12,600	-0.90 ▼	-7.14	13,500	13,500	12,600	19,570	246,582,000
21/01/2022	13,500	0.20 ▲	1.48	13,300	13,800	13,000	12,100	163,350,000
20/01/2022	13,500	0.60 ▲	4.44	12,900	13,700	12,200	18,670	252,045,000
19/01/2022	12,800	0.15 ▲	1.17	12,650	12,900	12,400	9,560	122,368,000
18/01/2022	13,550	-0.05 ▼	-0.37	13,600	14,100	12,800	6,460	87,533,000
17/01/2022	13,600	0.85 ▲	6.25	12,750	13,600	12,850	39,180	532,848,000
16/01/2022	12,750	-0.35 ▼	-2.75	13,100	13,100	12,200	45,950	585,862,500
14/01/2022	12,750	-0.35 ▼	-2.75	13,100	13,100	12,200	45,950	585,862,500
13/01/2022	13,100	-0.95 ▼	-7.25	14,050	14,000	13,100	37,240	487,844,000
12/01/2022	14,050	-1.05 ▼	-7.47	15,100	15,100	14,050	50,280	706,434,000
11/01/2022	15,100	0.00 ■■	0.00	15,100	16,150	14,050	142,560	2,152,656,000
10/01/2022	15,100	0.95 ▲	6.29	14,150	15,100	15,100	25,000	377,500,000
09/01/2022	14,150	0.90 ▲	6.36	13,250	14,150	14,000	43,410	614,251,500
07/01/2022	14,150	0.90 ▲	6.36	13,250	14,150	14,000	43,410	614,251,500
06/01/2022	13,250	0.00 ■■	0.00	12,400	13,250	13,000	32,500	430,625,000
05/01/2022	12,400	0.00 ■■	0.00	11,600	12,400	12,000	45,290	561,596,000
04/01/2022	11,600	0.00 ■■	0.00	10,850	11,600	10,500	41,660	483,256,000
03/01/2022	10,700	-0.20 ▼	-1.87	10,900	11,000	10,300	11,510	123,157,000
31/12/2021	10,850	-0.15 ▼	-1.38	11,000	11,000	10,650	8,110	87,993,500
30/12/2021	11,000	-0.10 ▼	-0.91	11,000	11,300	10,700	16,810	184,910,000
29/12/2021	11,000	-0.20 ▼	-1.82	11,000	11,300	10,300	55,550	611,050,000
23/12/2021	11,500	0.65 ▲	5.65	10,850	11,600	11,500	92,840	1,067,660,000
22/12/2021	11,500	0.65 ▲	5.65	10,850	11,600	11,500	92,840	1,067,660,000
21/12/2021	10,850	0.70 ▲	6.45	10,150	10,850	10,000	31,680	343,728,000
20/12/2021	10,150	0.35 ▲	3.45	9,800	10,200	9,800	8,530	86,579,500
17/12/2021	9,800	-0.45 ▼	-4.59	10,250	10,300	9,800	15,580	152,684,000
16/12/2021	10,250	0.15 ▲	1.46	10,100	10,300	9,500	9,870	101,167,500
15/12/2021	10,100	-0.35 ▼	-3.47	10,450	10,550	10,050	1,960	19,796,000
14/12/2021	10,450	0.25 ▲	2.39	10,200	10,600	9,500	13,170	137,626,500
13/12/2021	10,200	-0.05 ▼	-0.49	10,250	10,400	9,900	9,660	98,532,000
12/12/2021	10,250	0.25 ▲	2.44	10,000	10,600	9,660	7,760	79,540,000
10/12/2021	10,250	0.25 ▲	2.44	10,000	10,600	9,660	7,760	79,540,000
09/12/2021	10,000	-0.40 ▼	-4.00	10,400	10,400	10,000	5,110	51,100,000
08/12/2021	10,400	-0.35 ▼	-3.37	10,400	10,600	10,000	6,530	67,912,000
07/12/2021	10,400	-0.05 ▼	-0.48	10,400	10,550	9,700	2,960	30,784,000
06/12/2021	10,400	-0.30 ▼	-2.88	10,700	10,700	9,960	12,020	125,008,000
04/12/2021	10,700	-0.20 ▼	-1.87	10,900	11,000	10,300	11,510	123,157,000
03/12/2021	10,700	-0.20 ▼	-1.87	10,900	11,000	10,300	11,510	123,157,000
02/12/2021	10,900	-0.05 ▼	-0.46	10,950	10,950	10,300	8,590	93,631,000
01/12/2021	10,950	0.40 ▲	3.65	10,550	10,950	9,820	16,060	175,857,000
30/11/2021	10,550	-0.10 ▼	-0.95	10,650	11,000	10,500	10,870	114,678,500
29/11/2021	10,650	-0.45 ▼	-4.23	11,100	11,100	10,500	10,090	107,458,500
28/11/2021	11,100	-0.05 ▼	-0.45	11,100	11,250	10,500	8,600	95,460,000
26/11/2021	11,100	-0.05 ▼	-0.45	11,100	11,250	10,500	8,600	95,460,000
25/11/2021	11,100	-0.15 ▼	-1.35	11,250	11,250	10,700	10,780	119,658,000
24/11/2021	11,250	-0.25 ▼	-2.22	11,250	11,800	10,800	6,520	73,350,000
23/11/2021	11,250	0.45 ▲	4.00	10,800	11,500	10,050	17,030	191,587,500
22/11/2021	10,800	-0.70 ▼	-6.48	11,500	11,500	10,700	27,910	301,428,000
19/11/2021	11,500	0.20 ▲	1.74	11,300	12,050	10,800	26,430	303,945,000
18/11/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,700	27,410	309,733,000
17/11/2021	10,600	-0.60 ▼	-5.66	11,200	11,000	10,450	24,910	264,046,000
16/11/2021	11,200	-0.05 ▼	-0.45	11,250	11,900	10,500	30,740	344,288,000
15/11/2021	11,250	0.70 ▲	6.22	10,550	11,250	10,850	27,120	305,100,000
13/11/2021	10,550	0.65 ▲	6.16	9,900	10,550	10,000	33,670	355,218,500
12/11/2021	10,550	0.65 ▲	6.16	9,900	10,550	10,000	33,670	355,218,500
11/11/2021	9,900	0.61 ▲	6.16	9,290	9,900	9,010	41,850	414,315,000
10/11/2021	9,290	0.08 ▲	0.86	9,210	9,300	9,000	18,640	173,165,600
09/11/2021	9,210	-0.16 ▼	-1.74	9,210	9,490	9,020	8,250	75,982,500
08/11/2021	9,210	-0.09 ▼	-0.98	9,300	9,900	9,210	10,050	92,560,500
07/11/2021	9,300	0.46 ▲	4.95	8,840	9,300	8,800	21,920	203,856,000
05/11/2021	9,300	0.46 ▲	4.95	8,840	9,300	8,800	21,920	203,856,000
04/11/2021	9,500	-0.40 ▼	-4.21	9,900	10,000	9,210	36,410	345,895,000
03/11/2021	9,500	-0.40 ▼	-4.21	9,900	10,000	9,210	36,410	345,895,000
02/11/2021	9,900	0.01 ▲	0.10	9,890	10,250	9,210	43,750	433,125,000
01/11/2021	9,890	0.16 ▲	1.62	9,730	10,200	9,700	28,900	285,821,000
29/10/2021	9,730	0.63 ▲	6.47	9,100	9,730	9,100	32,630	317,489,900
28/10/2021	9,100	0.44 ▲	4.84	8,660	9,260	8,680	46,620	424,242,000
27/10/2021	8,660	0.56 ▲	6.47	8,100	8,660	8,000	35,970	311,500,200
26/10/2021	8,100	0.03 ▲	0.37	8,100	8,200	7,800	9,430	76,383,000
25/10/2021	8,100	0.20 ▲	2.47	7,900	8,100	7,610	8,490	68,769,000
23/10/2021	7,900	-0.07 ▼	-0.89	7,970	8,000	7,430	7,780	61,462,000
22/10/2021	7,900	-0.07 ▼	-0.89	7,970	8,000	7,430	7,780	61,462,000
21/10/2021	7,970	-0.08 ▼	-1.00	8,050	8,040	7,650	740	5,897,800
20/10/2021	8,050	0.15 ▲	1.86	7,900	8,100	7,800	4,160	33,488,000
19/10/2021	7,900	0.24 ▲	3.04	7,660	8,180	7,550	9,310	73,549,000
18/10/2021	7,660	0.03 ▲	0.39	7,660	7,790	7,400	6,390	48,947,400
16/10/2021	7,660	-0.16 ▼	-2.09	7,660	7,680	7,400	3,770	28,878,200
15/10/2021	7,660	-0.16 ▼	-2.09	7,660	7,680	7,400	3,770	28,878,200
14/10/2021	7,660	0.06 ▲	0.78	7,600	7,680	7,400	4,020	30,793,200
13/10/2021	7,600	0.05 ▲	0.66	7,550	7,680	7,400	9,590	72,884,000
12/10/2021	7,550	0.15 ▲	1.99	7,400	7,590	7,400	1,040	7,852,000
11/10/2021	7,400	-0.28 ▼	-3.78	7,680	7,770	7,400	10,810	79,994,000
08/10/2021	7,680	-0.02 ▼	-0.26	7,700	7,700	7,500	2,330	17,894,400
07/10/2021	7,700	-0.07 ▼	-0.91	7,770	7,880	7,500	3,370	25,949,000
06/10/2021	7,770	0.08 ▲	1.03	7,690	7,800	7,330	4,690	36,441,300
05/10/2021	7,690	0.29 ▲	3.77	7,400	7,790	7,400	11,120	85,512,800
04/10/2021	7,400	-0.28 ▼	-3.78	7,680	7,690	7,210	6,340	46,916,000
01/10/2021	7,680	0.43 ▲	5.60	7,250	7,700	7,250	200	1,536,000
30/09/2021	7,250	-0.34 ▼	-4.69	7,590	7,790	7,180	3,900	28,275,000
29/09/2021	7,590	-0.11 ▼	-1.45	7,700	7,600	7,170	11,020	83,641,800
28/09/2021	7,700	-0.10 ▼	-1.30	7,700	7,700	7,210	4,330	33,341,000
27/09/2021	7,700	0.14 ▲	1.82	7,560	7,990	7,170	7,210	55,517,000
26/09/2021	7,560	-0.12 ▼	-1.59	7,680	7,630	7,150	2,140	16,178,400
24/09/2021	7,560	-0.12 ▼	-1.59	7,680	7,630	7,150	2,140	16,178,400
23/09/2021	7,680	-0.07 ▼	-0.91	7,750	7,840	7,500	1,540	11,827,200
22/09/2021	7,750	0.06 ▲	0.77	7,690	7,780	7,170	5,530	42,857,500
21/09/2021	7,690	-0.05 ▼	-0.65	7,740	7,740	7,200	1,810	13,918,900
20/09/2021	7,740	0.10 ▲	1.29	7,640	7,940	7,150	5,980	46,285,200
17/09/2021	7,640	-0.05 ▼	-0.65	7,690	7,930	7,270	620	4,736,800
16/09/2021	7,690	-0.10 ▼	-1.30	7,790	7,780	7,300	2,600	19,994,000
15/09/2021	7,790	-0.01 ▼	-0.13	7,800	7,800	7,270	1,600	12,464,000
14/09/2021	7,800	-0.53 ▼	-6.79	7,800	8,170	7,270	4,440	34,632,000
13/09/2021	7,800	-0.44 ▼	-5.64	7,800	8,200	7,320	950	7,410,000
11/09/2021	7,800	-0.05 ▼	-0.64	7,850	7,850	7,600	4,740	36,972,000
10/09/2021	7,800	-0.05 ▼	-0.64	7,850	7,850	7,600	4,740	36,972,000
09/09/2021	7,850	0.06 ▲	0.76	7,790	8,000	7,550	3,520	27,632,000
08/09/2021	7,790	-0.06 ▼	-0.77	7,850	7,840	7,610	11,660	90,831,400
07/09/2021	7,850	-0.05 ▼	-0.64	7,900	7,900	7,680	11,500	90,275,000
06/09/2021	7,900	0.17 ▲	2.15	7,730	7,900	7,400	2,230	17,617,000
05/09/2021	6,040	0.19 ▲	3.15	5,850	6,250	5,610	5,030	30,381,200
03/09/2021	6,150	0.30 ▲	4.88	5,850	6,250	5,610	1,030	6,334,500
01/09/2021	7,730	-0.01 ▼	-0.13	7,740	7,790	7,210	4,500	34,785,000
31/08/2021	7,740	-0.06 ▼	-0.78	7,800	7,800	7,260	7,940	61,455,600
30/08/2021	7,800	0.44 ▲	5.64	7,360	7,870	7,100	2,380	18,564,000
27/08/2021	7,360	-0.02 ▼	-0.27	7,380	7,380	6,880	1,990	14,646,400
26/08/2021	7,380	0.48 ▲	6.50	6,900	7,380	6,810	12,290	90,700,200
25/08/2021	6,900	0.06 ▲	0.87	6,840	6,900	6,550	12,450	85,905,000
24/08/2021	6,840	-0.04 ▼	-0.58	6,880	6,880	6,420	3,650	24,966,000
23/08/2021	6,880	-0.22 ▼	-3.20	6,880	6,880	6,630	3,390	23,323,200
20/08/2021	6,880	-0.02 ▼	-0.29	6,900	6,900	6,700	12,570	86,481,600
19/08/2021	6,900	-0.10 ▼	-1.45	7,000	7,000	6,530	1,600	11,040,000
18/08/2021	7,000	-0.15 ▼	-2.14	7,000	7,050	6,850	1,690	11,830,000
17/08/2021	7,000	0.05 ▲	0.71	6,950	7,000	6,510	8,860	62,020,000
16/08/2021	6,950	0.27 ▲	3.88	6,680	7,000	6,230	4,740	32,943,000
13/08/2021	6,680	0.09 ▲	1.35	6,590	6,900	6,200	2,810	18,770,800
12/08/2021	6,590	0.43 ▲	6.53	6,160	6,590	6,110	11,840	78,025,600
11/08/2021	6,160	0.06 ▲	0.97	6,100	6,160	5,850	4,910	30,245,600
10/08/2021	6,100	0.02 ▲	0.33	6,100	6,120	6,100	210	1,281,000
09/08/2021	6,100	0.01 ▲	0.16	6,100	6,120	5,820	1,700	10,370,000
06/08/2021	6,100	0.06 ▲	0.98	6,040	6,100	5,770	1,180	7,198,000
05/08/2021	6,040	-0.05 ▼	-0.83	6,090	6,040	5,760	5,030	30,381,200
04/08/2021	6,090	-0.06 ▼	-0.99	6,150	6,100	5,770	300	1,827,000
03/08/2021	6,150	0.30 ▲	4.88	5,850	6,250	5,610	1,030	6,334,500
02/08/2021	5,850	-0.03 ▼	-0.51	5,880	5,870	5,550	600	3,510,000
30/07/2021	5,880	-0.06 ▼	-1.02	5,940	5,910	5,660	810	4,762,800
29/07/2021	5,940	0.01 ▲	0.17	5,940	5,950	5,900	300	1,782,000
28/07/2021	5,940	0.30 ▲	5.05	5,640	5,960	5,900	30	178,200
27/07/2021	5,640	-0.36 ▼	-6.38	6,000	5,970	5,600	1,400	7,896,000
26/07/2021	6,000	-0.07 ▼	-1.17	6,070	6,060	5,710	170	1,020,000
23/07/2021	6,070	-0.08 ▼	-1.32	6,150	6,110	5,750	780	4,734,600
21/07/2021	6,180	0.22 ▲	3.56	5,960	6,170	5,750	1,110	6,859,800
20/07/2021	6,190	0.23 ▲	3.72	5,960	6,200	5,840	1,270	7,861,300
19/07/2021	5,960	-0.44 ▼	-7.38	6,400	6,450	5,960	1,280	7,628,800
17/07/2021	6,400	0.21 ▲	3.28	6,190	6,400	5,910	2,050	13,120,000
16/07/2021	6,400	0.21 ▲	3.28	6,190	6,400	5,910	2,050	13,120,000
15/07/2021	6,190	-0.04 ▼	-0.65	6,230	6,190	5,800	5,760	35,654,400
14/07/2021	6,230	0.08 ▲	1.28	6,150	6,240	6,000	170	1,059,100
13/07/2021	6,150	0.30 ▲	4.88	5,850	6,150	5,990	400	2,460,000
12/07/2021	5,850	-0.43 ▼	-7.35	6,280	6,270	5,850	3,630	21,235,500
09/07/2021	6,280	0.10 ▲	1.59	6,180	6,300	6,000	2,390	15,009,200
08/07/2021	6,180	-0.02 ▼	-0.32	6,200	6,200	6,000	1,810	11,185,800
07/07/2021	6,200	-0.18 ▼	-2.90	6,380	6,380	6,000	7,890	48,918,000
06/07/2021	6,380	-0.02 ▼	-0.31	6,400	6,400	6,000	2,780	17,736,400
05/07/2021	6,400	0.02 ▲	0.31	6,380	6,500	6,010	1,690	10,816,000
02/07/2021	6,380	0.06 ▲	0.94	6,320	6,510	6,300	900	5,742,000
01/07/2021	6,320	0.41 ▲	6.49	5,910	6,320	5,900	17,640	111,484,800
30/06/2021	5,910	-0.44 ▼	-7.45	6,350	6,350	5,910	1,730	10,224,300
29/06/2021	6,350	0.02 ▲	0.31	6,330	6,350	6,100	2,190	13,906,500
28/06/2021	6,330	0.04 ▲	0.63	6,290	6,350	6,190	980	6,203,400
25/06/2021	6,290	-0.01 ▼	-0.16	6,300	6,300	6,160	1,030	6,478,700
24/06/2021	6,300	-0.04 ▼	-0.63	6,340	6,330	6,150	420	2,646,000
23/06/2021	6,340	-0.03 ▼	-0.47	6,370	6,350	6,150	1,330	8,432,200
22/06/2021	6,370	-0.03 ▼	-0.47	6,400	6,400	6,200	2,610	16,625,700
21/06/2021	6,400	-0.18 ▼	-2.81	6,400	6,400	6,200	1,530	9,792,000
18/06/2021	6,400	-0.18 ▼	-2.81	6,580	6,590	6,300	5,150	32,960,000
17/06/2021	6,580	0.20 ▲	3.04	6,380	6,580	6,150	2,720	17,897,600
16/06/2021	6,380	-0.12 ▼	-1.88	6,500	6,420	6,220	860	5,486,800
15/06/2021	6,790	0.34 ▲	5.01	6,450	6,890	6,030	70	475,300
14/06/2021	6,450	0.40 ▲	6.20	6,050	6,470	6,050	3,120	20,124,000
11/06/2021	6,050	-0.40 ▼	-6.61	6,450	6,450	6,050	5,360	32,428,000
10/06/2021	6,450	0.06 ▲	0.93	6,390	6,450	6,200	670	4,321,500
09/06/2021	6,390	-0.05 ▼	-0.78	6,440	6,390	6,200	260	1,661,400
08/06/2021	6,440	0.09 ▲	1.40	6,350	6,470	6,000	3,270	21,058,800
07/06/2021	6,350	-0.24 ▼	-3.78	6,590	6,600	6,130	4,110	26,098,500
04/06/2021	6,590	0.01 ▲	0.15	6,590	6,750	6,200	1,150	7,578,500
03/06/2021	6,590	0.43 ▲	6.53	6,160	6,590	6,160	7,240	47,711,600
02/06/2021	6,160	0.16 ▲	2.60	6,000	6,190	6,000	1,090	6,714,400
01/06/2021	6,000	-0.19 ▼	-3.17	6,190	6,180	6,000	1,570	9,420,000
31/05/2021	6,190	-0.52 ▼	-8.40	6,200	6,200	5,980	1,400	8,666,000
28/05/2021	6,200	0.30 ▲	4.84	5,900	6,290	6,000	2,230	13,826,000
27/05/2021	5,900	-0.34 ▼	-5.76	6,240	6,240	5,900	2,040	12,036,000
26/05/2021	6,240	-0.01 ▼	-0.16	6,250	6,240	6,000	4,340	27,081,600
25/05/2021	6,250	-0.03 ▼	-0.48	6,280	6,300	5,940	2,210	13,812,500
24/05/2021	6,280	0.14 ▲	2.23	6,140	6,300	6,000	200	1,256,000
21/05/2021	6,140	-0.01 ▼	-0.16	6,150	6,140	5,820	950	5,833,000
20/05/2021	6,150	-0.08 ▼	-1.30	6,230	6,280	5,800	1,670	10,270,500
19/05/2021	6,230	-0.06 ▼	-0.96	6,290	6,280	6,050	1,520	9,469,600
18/05/2021	6,290	0.01 ▲	0.16	6,290	6,350	6,100	560	3,522,400
17/05/2021	6,290	-0.01 ▼	-0.16	6,300	6,300	6,050	2,050	12,894,500
16/05/2021	6,300	-0.04 ▼	-0.63	6,340	6,390	6,000	1,850	11,655,000
14/05/2021	6,300	-0.04 ▼	-0.63	6,340	6,390	6,000	1,850	11,655,000
13/05/2021	6,340	-0.14 ▼	-2.21	6,340	6,340	6,170	2,320	14,708,800
12/05/2021	6,340	-0.20 ▼	-3.15	6,340	6,340	6,110	1,310	8,305,400
11/05/2021	6,340	-0.06 ▼	-0.95	6,400	6,400	6,000	2,270	14,391,800
10/05/2021	6,400	-0.03 ▼	-0.47	6,430	6,400	6,150	230	1,472,000
07/05/2021	6,430	0.04 ▲	0.62	6,390	6,500	6,250	4,760	30,606,800
06/05/2021	6,390	-0.01 ▼	-0.16	6,400	6,590	6,200	4,160	26,582,400
05/05/2021	6,400	-0.20 ▼	-3.13	6,600	6,650	6,250	3,570	22,848,000
04/05/2021	6,600	-0.08 ▼	-1.21	6,680	6,680	6,220	2,510	16,566,000
03/05/2021	7,540	0.49 ▲	6.50	7,050	7,540	6,560	650	4,901,000
30/04/2021	6,680	-0.11 ▼	-1.65	6,790	6,900	6,450	1,670	11,155,600
29/04/2021	6,680	-0.11 ▼	-1.65	6,790	6,900	6,450	1,670	11,155,600
28/04/2021	6,790	-0.10 ▼	-1.47	6,890	6,890	6,410	8,850	60,091,500
27/04/2021	6,890	-0.04 ▼	-0.58	6,930	6,930	6,450	2,420	16,673,800
26/04/2021	6,930	-0.07 ▼	-1.01	7,000	7,280	6,520	3,970	27,512,100
23/04/2021	7,000	-0.18 ▼	-2.57	7,180	7,160	6,870	4,590	32,130,000
22/04/2021	7,180	-0.10 ▼	-1.39	7,280	7,250	6,900	1,970	14,144,600
21/04/2021	7,280	-0.02 ▼	-0.27	7,300	7,380	7,110	3,470	25,261,600
20/04/2021	7,280	-0.02 ▼	-0.27	7,300	7,380	7,110	3,470	25,261,600
19/04/2021	7,300	0.01 ▲	0.14	7,300	7,340	6,830	4,900	35,770,000
18/04/2021	7,300	-0.30 ▼	-4.11	7,600	7,600	7,100	6,700	48,910,000
16/04/2021	7,300	-0.30 ▼	-4.11	7,600	7,600	7,100	6,700	48,910,000
15/04/2021	7,600	-0.18 ▼	-2.37	7,780	7,780	7,500	16,360	124,336,000
14/04/2021	7,780	0.33 ▲	4.24	7,450	7,780	7,450	7,680	59,750,400
13/04/2021	7,450	-0.14 ▼	-1.88	7,590	7,900	7,450	17,150	127,767,500
12/04/2021	7,590	0.49 ▲	6.46	7,100	7,590	7,200	14,480	109,903,200
09/04/2021	7,100	-0.09 ▼	-1.27	7,190	7,190	7,010	1,340	9,514,000
08/04/2021	7,190	-0.01 ▼	-0.14	7,200	7,220	7,180	3,480	25,021,200
07/04/2021	7,200	0.01 ▲	0.14	7,190	7,250	7,180	3,530	25,416,000
06/04/2021	7,190	0.21 ▲	2.92	6,980	7,190	6,960	6,520	46,878,800
05/04/2021	6,980	-0.02 ▼	-0.29	7,000	7,000	6,910	2,670	18,636,600
02/04/2021	7,000	-0.05 ▼	-0.71	7,050	7,080	6,880	2,030	14,210,000
01/04/2021	7,050	-0.04 ▼	-0.57	7,090	7,100	6,900	770	5,428,500
31/03/2021	7,090	0.38 ▲	5.36	6,710	7,090	6,700	4,200	29,778,000
30/03/2021	6,710	-0.29 ▼	-4.32	7,000	7,190	6,690	12,620	84,680,200
29/03/2021	7,000	0.06 ▲	0.86	6,940	7,190	6,800	6,850	47,950,000
26/03/2021	6,940	-0.05 ▼	-0.72	6,990	7,250	6,860	2,260	15,684,400
25/03/2021	6,990	0.04 ▲	0.57	6,950	6,990	6,800	2,850	19,921,500
24/03/2021	6,950	-0.05 ▼	-0.72	7,000	7,100	6,950	6,430	44,688,500
23/03/2021	7,000	-0.17 ▼	-2.43	7,170	7,180	6,950	7,330	51,310,000
22/03/2021	7,170	-0.02 ▼	-0.28	7,190	7,200	6,950	9,260	66,394,200
21/03/2021	7,190	-0.10 ▼	-1.39	7,290	7,300	7,060	1,370	9,850,300
19/03/2021	7,190	-0.10 ▼	-1.39	7,290	7,300	7,060	1,370	9,850,300
18/03/2021	7,290	0.10 ▲	1.37	7,190	7,350	7,020	4,170	30,399,300
17/03/2021	7,190	-0.06 ▼	-0.83	7,250	7,250	6,910	15,030	108,065,700
16/03/2021	7,250	-0.10 ▼	-1.38	7,350	7,350	7,100	6,920	50,170,000
15/03/2021	7,350	0.15 ▲	2.04	7,200	7,400	7,100	3,520	25,872,000
12/03/2021	7,200	-0.20 ▼	-2.78	7,400	7,500	7,200	4,570	32,904,000
11/03/2021	7,400	0.10 ▲	1.35	7,300	7,500	7,210	11,160	82,584,000
10/03/2021	7,300	-0.30 ▼	-4.11	7,600	7,500	7,200	2,500	18,250,000
09/03/2021	7,600	-0.20 ▼	-2.63	7,800	7,800	7,260	7,610	57,836,000
08/03/2021	7,800	0.31 ▲	3.97	7,490	8,010	7,250	16,170	126,126,000
05/03/2021	7,490	0.49 ▲	6.54	7,000	7,490	7,450	18,900	141,561,000
04/03/2021	7,000	0.44 ▲	6.29	6,560	7,000	6,500	7,310	51,170,000
03/03/2021	6,560	0.36 ▲	5.49	6,200	6,590	6,300	3,120	20,467,200
02/03/2021	6,200	-0.43 ▼	-6.94	6,630	6,590	6,200	1,860	11,532,000
01/03/2021	6,630	0.16 ▲	2.41	6,470	6,670	6,020	200	1,326,000
26/02/2021	6,470	-0.03 ▼	-0.46	6,500	6,490	6,210	1,010	6,534,700
25/02/2021	6,500	-0.17 ▼	-2.62	6,500	6,600	6,330	1,020	6,630,000
24/02/2021	6,500	-0.23 ▼	-3.54	6,730	6,700	6,300	1,550	10,075,000
23/02/2021	6,730	-0.02 ▼	-0.30	6,750	6,750	6,310	3,360	22,612,800
22/02/2021	6,750	-0.03 ▼	-0.44	6,780	6,780	6,400	1,860	12,555,000
21/02/2021	6,780	0.29 ▲	4.28	6,490	6,800	6,110	3,550	24,069,000
19/02/2021	6,780	0.29 ▲	4.28	6,490	6,800	6,110	3,550	24,069,000
18/02/2021	6,490	0.09 ▲	1.39	6,400	6,500	6,300	2,800	18,172,000
17/02/2021	6,400	0.01 ▲	0.16	6,390	6,600	6,110	2,420	15,488,000
10/02/2021	6,390	-0.11 ▼	-1.72	6,500	6,500	6,050	10,790	68,948,100
09/02/2021	6,390	-0.11 ▼	-1.72	6,500	6,500	6,050	10,790	68,948,100
08/02/2021	6,500	-0.08 ▼	-1.23	6,580	6,790	6,300	100	650,000
05/02/2021	6,580	0.09 ▲	1.37	6,490	6,770	6,250	480	3,158,400
05/01/2021	6,040	-0.26 ▼	-4.30	6,300	6,300	5,900	4,170	25,186,800
04/01/2021	6,300	-0.06 ▼	-0.95	6,300	6,300	5,860	7,640	48,132,000
01/01/2021	6,300	0.25 ▲	3.97	6,050	6,470	6,050	217,610	1,370,943,000
31/12/2020	6,300	0.25 ▲	3.97	6,050	6,470	6,050	217,610	1,370,943,000
30/12/2020	6,050	0.39 ▲	6.45	5,660	6,050	6,050	85,020	514,371,000
29/12/2020	5,660	0.40 ▲	7.07	5,290	5,660	5,660	10,215	57,816,900
28/12/2020	5,290	0.20 ▲	3.78	5,130	5,340	5,130	7,116	37,643,640
27/12/2020	5,130	0.10 ▲	1.95	5,050	5,200	4,700	5,570	28,574,100
25/12/2020	5,130	0.10 ▲	1.95	5,050	5,200	4,700	5,570	28,574,100
24/12/2020	5,050	0.00 ■■	0.00	5,050	5,190	5,050	1,708	8,625,400
23/12/2020	5,050	0.00 ■■	0.00	5,090	5,100	5,000	3,746	18,917,300
22/12/2020	5,090	0.00 ■■	0.00	5,130	5,110	4,840	4,275	21,759,750
21/12/2020	5,130	0.00 ■■	0.00	5,150	5,150	5,000	760	3,898,800
20/12/2020	5,150	0.10 ▲	1.94	5,080	5,150	5,010	5,725	29,483,750
18/12/2020	5,150	0.10 ▲	1.94	5,080	5,150	5,010	5,725	29,483,750
17/12/2020	5,080	-0.10 ▼	-1.97	5,170	5,170	4,910	9,654	49,042,320
16/12/2020	5,170	0.00 ■■	0.00	5,180	5,240	5,000	4,912	25,395,040
15/12/2020	5,180	0.00 ■■	0.00	5,190	5,190	5,050	1,840	9,531,200
14/12/2020	5,190	-0.10 ▼	-1.93	5,290	5,280	4,930	1,841	9,554,790
13/12/2020	5,290	0.00 ■■	0.00	5,300	5,300	5,150	516	2,729,640
11/12/2020	5,290	0.00 ■■	0.00	5,300	5,300	5,150	516	2,729,640
10/12/2020	5,300	0.30 ▲	5.66	5,010	5,300	5,010	1,926	10,207,800
09/12/2020	5,010	-0.30 ▼	-5.99	5,350	5,330	5,010	7,128	35,711,280
08/12/2020	5,350	0.10 ▲	1.87	5,250	5,400	5,200	3,872	20,715,200
07/12/2020	5,250	-0.10 ▼	-1.90	5,340	5,400	5,220	1,196	6,279,000
04/12/2020	5,200	-0.10 ▼	-1.92	5,350	5,340	5,200	2,592	13,478,400
03/12/2020	5,350	0.20 ▲	3.74	5,190	5,370	5,010	3,810	20,383,500
02/12/2020	5,190	0.00 ■■	0.00	5,150	5,190	5,150	1,081	5,610,390
01/12/2020	5,150	0.00 ■■	0.00	5,120	5,200	4,920	1,662	8,559,300
30/11/2020	5,030	-0.17 ▼	-3.38	5,200	5,200	5,000	79,780	401,293,400
27/11/2020	5,030	-0.17 ▼	-3.38	5,200	5,200	5,000	79,780	401,293,400
26/11/2020	5,200	-0.12 ▼	-2.31	5,320	5,400	5,200	60,880	316,576,000
25/11/2020	5,320	-0.03 ▼	-0.56	5,350	5,600	5,260	37,740	200,776,800
24/11/2020	5,350	-0.05 ▼	-0.93	5,350	5,460	5,210	12,920	69,122,000
23/11/2020	5,350	-0.10 ▼	-1.87	5,450	5,460	5,300	97,940	523,979,000
20/11/2020	5,450	0.00 ■■	0.00	5,480	5,500	5,400	871	4,746,950
19/11/2020	5,480	0.20 ▲	3.65	5,330	5,490	5,250	6,136	33,625,280
18/11/2020	5,330	-0.17 ▼	-3.19	5,500	5,690	5,300	44,350	236,385,500
17/11/2020	5,500	-0.10 ▼	-1.82	5,590	5,530	5,350	4,232	23,276,000
16/11/2020	5,590	0.00 ■■	0.00	5,640	5,730	5,350	3,187	17,815,330
13/11/2020	5,640	0.20 ▲	3.55	5,400	5,770	5,230	2,131	12,018,840
12/11/2020	5,400	-0.10 ▼	-1.85	5,500	5,840	5,130	3,057	16,507,800
11/11/2020	5,500	-0.30 ▼	-5.45	5,750	5,750	5,360	7,339	40,364,500
10/11/2020	5,750	0.00 ■■	0.00	5,790	5,900	5,500	4,545	26,133,750
09/11/2020	5,790	-0.20 ▼	-3.45	5,960	5,960	5,600	2,390	13,838,100
06/11/2020	5,960	0.00 ■■	0.00	5,960	6,000	5,850	181	1,078,760
05/11/2020	5,960	0.20 ▲	3.36	5,750	5,960	5,600	1,385	8,254,600
04/11/2020	5,750	0.00 ■■	0.00	5,750	5,750	5,400	179	1,029,250
03/11/2020	5,750	-0.20 ▼	-3.48	5,940	5,800	5,670	1,313	7,549,750
02/11/2020	5,940	0.00 ■■	0.00	5,940	5,940	5,900	81	481,140
31/10/2020	5,940	0.10 ▲	1.68	5,820	5,950	5,550	1,872	11,119,680
30/10/2020	5,940	0.10 ▲	1.68	5,820	5,950	5,550	1,872	11,119,680
29/10/2020	5,820	0.30 ▲	5.15	5,480	5,850	5,480	9,088	52,892,160
28/10/2020	5,480	-0.40 ▼	-7.30	5,880	5,870	5,480	631	3,457,880
27/10/2020	5,880	0.00 ■■	0.00	5,900	5,900	5,880	299	1,758,120
26/10/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	1,115	6,578,500
23/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,710	1,128	6,768,000
22/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	61	366,000
21/10/2020	6,000	-0.10 ▼	-1.67	6,070	6,000	5,670	1,258	7,548,000
20/10/2020	6,070	-0.10 ▼	-1.65	6,150	6,150	5,730	1,010	6,130,700
19/10/2020	6,150	0.00 ■■	0.00	6,150	6,150	6,000	1,914	11,771,100
16/10/2020	6,150	0.20 ▲	3.25	5,950	6,200	5,900	6,395	39,329,250
15/10/2020	5,950	0.08 ▲	1.34	5,870	6,000	5,900	133,540	794,563,000
14/10/2020	5,870	0.10 ▲	1.70	5,750	5,900	5,600	12,196	71,590,520
13/10/2020	5,750	0.00 ■■	0.00	5,700	5,800	5,450	2,165	12,448,750
12/10/2020	5,700	0.00 ■■	0.00	5,750	5,990	5,620	3,372	19,220,400
11/10/2020	5,750	0.00 ■■	0.00	5,740	5,990	5,400	6,134	35,270,500
09/10/2020	5,750	0.00 ■■	0.00	5,740	5,990	5,400	6,134	35,270,500
08/10/2020	5,740	0.10 ▲	1.74	5,660	5,750	5,500	7,930	45,518,200
07/10/2020	5,660	0.10 ▲	1.77	5,600	5,670	5,600	5,221	29,550,860
06/10/2020	5,600	-0.10 ▼	-1.79	5,680	5,710	5,450	1,369	7,666,400
05/10/2020	5,680	0.30 ▲	5.28	5,350	5,710	5,350	3,603	20,465,040
02/10/2020	5,350	-0.10 ▼	-1.87	5,460	5,460	5,220	2,497	13,358,950
01/10/2020	5,460	0.00 ■■	0.00	5,470	5,470	5,220	1,524	8,321,040
30/09/2020	5,470	0.10 ▲	1.83	5,400	5,480	5,100	1,642	8,981,740
29/09/2020	5,400	-0.20 ▼	-3.70	5,580	5,580	5,310	2,324	12,549,600
28/09/2020	5,580	0.00 ■■	0.00	5,580	5,650	5,400	1,590	8,872,200
25/09/2020	5,580	0.00 ■■	0.00	5,600	5,640	5,300	3,875	21,622,500
24/09/2020	5,600	-0.10 ▼	-1.79	5,670	5,660	5,300	3,242	18,155,200
23/09/2020	5,670	0.00 ■■	0.00	5,700	5,780	5,550	1,353	7,671,510
22/09/2020	5,700	0.00 ■■	0.00	5,740	5,740	5,450	2,790	15,903,000
21/09/2020	5,740	0.10 ▲	1.74	5,650	5,800	5,600	6,013	34,514,620
18/09/2020	5,650	0.20 ▲	3.54	5,500	5,650	5,450	1,676	9,469,400
17/09/2020	5,500	-0.10 ▼	-1.82	5,610	5,600	5,320	2,741	15,075,500
16/09/2020	5,610	0.00 ■■	0.00	5,650	5,650	5,500	1,177	6,602,970
15/09/2020	5,650	0.10 ▲	1.77	5,550	5,650	5,450	4,019	22,707,350
14/09/2020	5,550	-0.20 ▼	-3.60	5,700	5,700	5,500	5,264	29,215,200
12/09/2020	5,700	-0.10 ▼	-1.75	5,780	5,780	5,400	4,285	24,424,500
11/09/2020	5,700	-0.10 ▼	-1.75	5,780	5,780	5,400	4,285	24,424,500
10/09/2020	5,780	0.20 ▲	3.46	5,600	5,780	5,400	6,379	36,870,620
09/09/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,020	61,800	346,080,000
08/09/2020	5,300	-0.40 ▼	-7.55	5,690	5,690	5,300	16,692	88,467,600
07/09/2020	5,690	-0.10 ▼	-1.76	5,780	5,770	5,500	4,630	26,344,700
05/09/2020	5,780	0.10 ▲	1.73	5,680	5,850	5,550	1,164	6,727,920
04/09/2020	5,780	0.10 ▲	1.73	5,680	5,850	5,550	1,164	6,727,920
03/09/2020	5,680	-0.40 ▼	-7.04	6,100	6,100	5,680	8,048	45,712,640
01/09/2020	6,100	0.20 ▲	3.28	5,870	6,100	5,460	27,881	170,074,100
31/08/2020	5,870	-0.40 ▼	-6.81	6,310	6,690	5,870	17,847	104,761,890
30/08/2020	6,310	0.00 ■■	0.00	6,310	6,740	6,290	10,179	64,229,490
28/08/2020	6,310	0.00 ■■	0.00	6,310	6,740	6,290	10,179	64,229,490
27/08/2020	6,310	0.40 ▲	6.34	5,900	6,310	6,000	23,429	147,836,990
26/08/2020	5,900	0.20 ▲	3.39	5,680	5,900	5,500	9,747	57,507,300
25/08/2020	5,680	0.00 ■■	0.00	5,630	5,780	5,510	12,795	72,675,600
24/08/2020	5,630	0.40 ▲	7.10	5,280	5,640	5,280	30,549	171,990,870
21/08/2020	5,280	0.10 ▲	1.89	5,200	5,350	5,000	13,559	71,591,520
20/08/2020	5,200	0.30 ▲	5.77	4,890	5,230	4,850	19,344	100,588,800
19/08/2020	4,890	0.20 ▲	4.09	4,700	4,890	4,500	5,596	27,364,440
18/08/2020	4,700	-0.20 ▼	-4.26	4,900	5,100	4,560	7,213	33,901,100
17/08/2020	4,900	0.00 ■■	0.00	4,930	4,900	4,590	9,402	46,069,800
15/08/2020	4,930	0.10 ▲	2.03	4,800	5,000	4,800	3,618	17,836,740
14/08/2020	4,930	0.10 ▲	2.03	4,800	5,000	4,800	3,618	17,836,740
13/08/2020	4,800	-0.30 ▼	-6.25	5,080	5,390	4,750	11,433	54,878,400
12/08/2020	5,080	0.00 ■■	0.00	5,090	5,180	4,900	3,703	18,811,240
11/08/2020	5,090	0.00 ■■	0.00	5,100	5,180	4,910	5,689	28,957,010
10/08/2020	5,100	-0.10 ▼	-1.96	5,180	5,300	4,960	7,446	37,974,600
07/08/2020	5,180	-0.10 ▼	-1.93	5,300	5,300	4,950	4,287	22,206,660
06/08/2020	5,300	0.00 ■■	0.00	5,300	5,500	5,100	4,981	26,399,300
05/08/2020	5,300	0.30 ▲	5.66	4,960	5,300	4,970	15,489	82,091,700
04/08/2020	4,960	0.30 ▲	6.05	4,640	4,960	4,650	12,886	63,914,560
03/08/2020	4,640	0.20 ▲	4.31	4,450	4,690	4,450	2,268	10,523,520
31/07/2020	4,450	-0.30 ▼	-6.74	4,760	4,700	4,430	5,660	25,187,000
30/07/2020	4,760	0.10 ▲	2.10	4,650	4,850	4,370	491	2,337,160
29/07/2020	4,650	-0.10 ▼	-2.15	4,790	5,100	4,460	25,770	119,830,500
28/07/2020	4,790	0.20 ▲	4.18	4,580	4,900	4,270	12,801	61,316,790
27/07/2020	4,580	-0.30 ▼	-6.55	4,920	4,580	4,580	2,681	12,278,980
24/07/2020	4,920	-0.40 ▼	-8.13	5,290	5,660	4,920	15,613	76,815,960
23/07/2020	5,290	-0.40 ▼	-7.56	5,680	5,680	5,290	23,693	125,335,970
22/07/2020	5,680	-0.10 ▼	-1.76	5,800	5,860	5,400	11,508	65,365,440
21/07/2020	5,800	0.00 ■■	0.00	5,800	5,970	5,550	17,154	99,493,200
20/07/2020	5,800	0.40 ▲	6.90	5,430	5,810	5,600	114,597	664,662,600
17/07/2020	5,430	0.40 ▲	7.37	5,080	5,430	5,430	43,562	236,541,660
16/07/2020	5,080	0.30 ▲	5.91	4,750	5,080	4,750	59,237	300,923,960
15/07/2020	4,750	0.30 ▲	6.32	4,450	4,760	4,450	20,668	98,173,000
14/07/2020	4,450	0.00 ■■	0.00	4,450	4,500	4,250	2,785	12,393,250
13/07/2020	4,450	-0.10 ▼	-2.25	4,570	4,850	4,300	7,670	34,131,500
10/07/2020	4,570	0.20 ▲	4.38	4,380	4,600	4,250	13,838	63,239,660
09/07/2020	4,380	0.30 ▲	6.85	4,110	4,390	3,970	23,391	102,452,580
08/07/2020	4,110	0.00 ■■	0.00	4,110	4,390	3,830	19,169	78,784,590
07/07/2020	4,110	0.30 ▲	7.30	3,850	4,110	4,100	41,748	171,584,280
06/07/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,850	6,584	25,348,400
03/07/2020	3,600	0.20 ▲	5.56	3,370	3,600	3,400	26,926	96,933,600
02/07/2020	3,370	0.20 ▲	5.93	3,150	3,370	3,140	16,343	55,075,910
01/07/2020	3,150	0.20 ▲	6.35	2,960	3,160	3,010	4,673	14,719,950
30/06/2020	2,960	-0.20 ▼	-6.76	3,180	3,200	2,960	8,996	26,628,160
29/06/2020	3,180	-0.20 ▼	-6.29	3,410	3,410	3,180	10,603	33,717,540
26/06/2020	3,410	-0.07 ▼	-2.05	3,480	3,680	3,410	16,960	57,833,600
25/06/2020	3,480	0.10 ▲	2.87	3,420	3,620	3,350	3,437	11,960,760
24/06/2020	3,420	-0.20 ▼	-5.85	3,600	3,730	3,350	15,832	54,145,440
23/06/2020	3,600	-0.30 ▼	-8.33	3,850	3,860	3,590	11,908	42,868,800
22/06/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,830	8,909	34,299,650
19/06/2020	3,600	0.20 ▲	5.56	3,370	3,600	3,590	8,194	29,498,400
18/06/2020	3,370	-0.30 ▼	-8.90	3,620	3,600	3,370	31,534	106,269,580
17/06/2020	3,620	-0.27 ▼	-7.46	3,890	3,640	3,620	125,500	454,310,000
16/06/2020	3,890	-0.30 ▼	-7.71	4,180	3,890	3,890	3,450	13,420,500
15/06/2020	4,180	-0.30 ▼	-7.18	4,490	4,500	4,180	4,878	20,390,040
12/06/2020	4,490	-0.10 ▼	-2.23	4,620	4,610	4,300	17,273	77,555,770
11/06/2020	4,620	0.30 ▲	6.49	4,330	4,630	4,340	18,045	83,367,900
10/06/2020	4,330	0.30 ▲	6.93	4,050	4,330	4,250	12,849	55,636,170
09/06/2020	4,050	0.30 ▲	7.41	3,790	4,050	4,000	26,989	109,305,450
08/06/2020	3,790	0.20 ▲	5.28	3,550	3,790	3,790	1,326	5,025,540
06/06/2020	3,550	0.20 ▲	5.63	3,320	3,550	3,550	2,125	7,543,750
05/06/2020	3,550	0.20 ▲	5.63	3,320	3,550	3,550	2,125	7,543,750
04/06/2020	3,320	0.20 ▲	6.02	3,110	3,320	3,320	4,348	14,435,360
03/06/2020	3,110	0.20 ▲	6.43	2,910	3,110	3,000	1,283	3,990,130
02/06/2020	2,910	0.00 ■■	0.00	2,900	3,070	2,900	2,399	6,981,090
01/06/2020	2,900	0.00 ■■	0.00	2,890	2,950	2,800	7,045	20,430,500
31/05/2020	2,890	0.00 ■■	0.00	2,870	2,890	2,760	738	2,132,820
29/05/2020	2,890	0.00 ■■	0.00	2,870	2,890	2,760	738	2,132,820
28/05/2020	2,870	0.00 ■■	0.00	2,880	2,990	2,870	481	1,380,470
27/05/2020	2,880	0.00 ■■	0.00	2,840	3,000	2,860	1,127	3,245,760
26/05/2020	2,840	-0.10 ▼	-3.52	2,920	2,990	2,840	346	982,640
25/05/2020	2,920	0.00 ■■	0.00	2,940	2,940	2,900	235	686,200
24/05/2020	2,940	0.00 ■■	0.00	2,900	2,990	2,900	796	2,340,240
22/05/2020	2,940	0.00 ■■	0.00	2,900	2,990	2,900	796	2,340,240
21/05/2020	2,900	-0.10 ▼	-3.45	2,980	2,980	2,900	2,351	6,817,900
20/05/2020	2,980	0.10 ▲	3.36	2,920	3,000	2,980	95	283,100
19/05/2020	2,920	0.00 ■■	0.00	2,920	3,060	2,870	788	2,300,960
18/05/2020	2,920	0.00 ■■	0.00	2,950	3,100	2,900	428	1,249,760
17/05/2020	2,950	-0.20 ▼	-6.78	3,100	3,200	2,950	851	2,510,450
15/05/2020	2,950	-0.20 ▼	-6.78	3,100	3,200	2,950	851	2,510,450
14/05/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,000	452	1,401,200
13/05/2020	3,000	0.20 ▲	6.67	2,820	3,000	2,950	903	2,709,000
12/05/2020	2,820	-0.10 ▼	-3.55	2,940	2,980	2,800	367	1,034,940
11/05/2020	2,940	0.00 ■■	0.00	2,900	2,940	2,940	1	2,940
10/05/2020	2,900	0.00 ■■	0.00	2,910	2,950	2,750	4,356	12,632,400
08/05/2020	2,900	0.00 ■■	0.00	2,910	2,950	2,750	4,356	12,632,400
07/05/2020	2,910	-0.20 ▼	-6.87	3,100	2,990	2,890	730	2,124,300
06/05/2020	3,100	0.10 ▲	3.23	3,000	3,210	2,800	2,767	8,577,700
05/05/2020	3,000	0.00 ■■	0.00	2,960	3,140	2,790	48	144,000
04/05/2020	2,960	0.20 ▲	6.76	2,790	2,960	2,790	103	304,880
01/05/2020	2,790	0.00 ■■	0.00	2,790	2,920	2,770	406	1,132,740
30/04/2020	2,790	0.00 ■■	0.00	2,790	2,920	2,770	406	1,132,740
29/04/2020	2,790	0.00 ■■	0.00	2,790	2,920	2,770	406	1,132,740
28/04/2020	2,790	-0.10 ▼	-3.58	2,850	3,000	2,790	921	2,569,590
27/04/2020	2,850	0.10 ▲	3.51	2,800	2,850	2,840	555	1,581,750
26/04/2020	2,800	0.00 ■■	0.00	2,820	2,880	2,800	120	336,000
24/04/2020	2,800	0.00 ■■	0.00	2,820	2,880	2,800	120	336,000
23/04/2020	2,820	0.00 ■■	0.00	2,810	2,880	2,820	2,284	6,440,880
22/04/2020	2,810	0.10 ▲	3.56	2,670	2,850	2,700	350	983,500
21/04/2020	2,670	-0.10 ▼	-3.75	2,800	2,800	2,660	459	1,225,530
20/04/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,750	202	565,600
19/04/2020	2,700	-0.10 ▼	-3.70	2,800	2,950	2,700	732	1,976,400
17/04/2020	2,700	-0.10 ▼	-3.70	2,800	2,950	2,700	732	1,976,400
16/04/2020	2,800	0.00 ■■	0.00	2,830	2,800	2,650	910	2,548,000
15/04/2020	2,830	-0.10 ▼	-3.53	2,950	2,950	2,830	233	659,390
14/04/2020	2,950	0.10 ▲	3.39	2,860	3,000	2,950	1,269	3,743,550
13/04/2020	2,860	0.00 ■■	0.00	2,850	2,900	2,660	790	2,259,400
12/04/2020	2,850	0.00 ■■	0.00	2,880	2,870	2,680	212	604,200
10/04/2020	2,850	0.00 ■■	0.00	2,880	2,870	2,680	212	604,200
09/04/2020	2,880	0.00 ■■	0.00	2,880	2,900	2,690	102	293,760
08/04/2020	2,880	-0.10 ▼	-3.47	3,000	3,090	2,800	2,629	7,571,520
07/04/2020	3,000	0.20 ▲	6.67	2,820	3,000	2,810	2,205	6,615,000
06/04/2020	2,820	-0.20 ▼	-7.09	2,990	2,990	2,820	1,004	2,831,280
05/04/2020	2,990	0.00 ■■	0.00	2,970	3,160	2,770	5,776	17,270,240
03/04/2020	2,990	0.00 ■■	0.00	2,970	3,160	2,770	5,776	17,270,240
02/04/2020	2,970	0.20 ▲	6.73	2,800	2,970	2,800	21	62,370
01/04/2020	2,970	0.20 ▲	6.73	2,800	2,970	2,800	21	62,370
31/03/2020	2,800	0.00 ■■	0.00	2,790	2,980	2,790	37	103,600
30/03/2020	2,790	-0.20 ▼	-7.17	3,000	2,790	2,790	4	11,160
29/03/2020	3,000	0.00 ■■	0.00	2,950	3,000	2,780	102	306,000
27/03/2020	3,000	0.00 ■■	0.00	2,950	3,000	2,780	102	306,000
26/03/2020	2,950	0.00 ■■	0.00	2,910	3,100	2,950	1,563	4,610,850
25/03/2020	2,910	-0.20 ▼	-6.87	3,120	3,200	2,910	573	1,667,430
24/03/2020	3,120	0.00 ■■	0.00	3,120	3,120	2,910	462	1,441,440
23/03/2020	3,120	-0.20 ▼	-6.41	3,350	3,120	3,120	4,686	14,620,320
22/03/2020	3,350	0.00 ■■	0.00	3,350	3,580	3,120	124	415,400
20/03/2020	3,350	0.00 ■■	0.00	3,350	3,580	3,120	124	415,400
19/03/2020	3,350	-0.30 ▼	-8.96	3,600	3,490	3,350	164	549,400
18/03/2020	3,600	0.20 ▲	5.56	3,410	3,600	3,600	1	3,600
17/03/2020	3,410	0.00 ■■	0.00	3,410	3,640	3,300	49	167,090
16/03/2020	3,410	-0.04 ▼	-1.17	3,450	3,450	3,410	5,190	17,697,900
13/03/2020	3,450	-0.25 ▼	-7.25	3,700	3,940	3,450	310	1,069,500
12/03/2020	3,700	-0.02 ▼	-0.54	3,720	3,700	3,600	1,840	6,808,000
11/03/2020	3,720	0.00 ■■	0.00	3,720	3,720	3,720	5,610	20,869,200
10/03/2020	3,720	-0.30 ▼	-8.06	4,000	4,280	3,720	516	1,919,520
09/03/2020	4,000	0.10 ▲	2.50	3,940	4,210	3,700	248	992,000
06/03/2020	3,940	0.20 ▲	5.08	3,720	3,940	3,800	2,565	10,106,100
05/03/2020	3,720	0.00 ■■	0.00	3,720	3,880	3,720	73	271,560
04/03/2020	3,720	0.00 ■■	0.00	3,700	3,890	3,700	138	513,360
03/03/2020	3,700	-0.10 ▼	-2.70	3,790	3,870	3,700	132	488,400
28/02/2020	3,790	-0.10 ▼	-2.64	3,890	3,800	3,620	109	413,110
27/02/2020	3,890	0.00 ■■	0.00	3,900	3,950	3,630	15	58,350
26/02/2020	3,900	-0.10 ▼	-2.56	3,950	3,950	3,680	5	19,500
25/02/2020	3,950	0.30 ▲	7.59	3,700	3,950	3,950	3	11,850
24/02/2020	3,700	-0.30 ▼	-8.11	3,950	4,220	3,680	44	162,800
21/02/2020	3,950	0.20 ▲	5.06	3,710	3,950	3,950	6	23,700
20/02/2020	3,710	-0.30 ▼	-8.09	3,970	3,970	3,700	293	1,087,030
19/02/2020	3,970	0.00 ■■	0.00	3,970	3,970	3,970	9	35,730
18/02/2020	3,970	0.30 ▲	7.56	3,720	3,970	3,720	1,490	5,915,300
17/02/2020	3,720	0.00 ■■	0.00	3,720	3,980	3,720	747	2,778,840
15/02/2020	3,720	-0.20 ▼	-5.38	3,960	4,000	3,720	1,113	4,140,360
14/02/2020	3,720	-0.20 ▼	-5.38	3,960	4,000	3,720	1,113	4,140,360
13/02/2020	3,960	-0.30 ▼	-7.58	4,250	4,540	3,960	415	1,643,400
12/02/2020	4,250	0.00 ■■	0.00	4,250	4,540	4,250	2	8,500
11/02/2020	4,250	0.30 ▲	7.06	3,990	4,250	4,250	1	4,250
10/02/2020	3,990	0.00 ■■	0.00	3,950	4,000	3,990	41	163,590
09/02/2020	3,950	0.00 ■■	0.00	3,970	3,980	3,900	1,304	5,150,800
07/02/2020	3,950	0.00 ■■	0.00	3,970	3,980	3,900	1,304	5,150,800
06/02/2020	3,970	0.00 ■■	0.00	3,970	3,970	3,710	215	853,550
05/02/2020	3,970	-0.30 ▼	-7.56	4,260	4,550	3,970	1,253	4,974,410
04/02/2020	4,260	0.30 ▲	7.04	3,990	4,260	4,260	118	502,680
03/02/2020	3,990	0.10 ▲	2.51	3,850	4,110	3,590	112	446,880
02/02/2020	3,850	0.00 ■■	0.00	3,850	4,100	3,850	20	77,000
31/01/2020	3,850	0.00 ■■	0.00	3,850	4,100	3,850	20	77,000
30/01/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,850	1	3,850
29/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
28/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
27/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
26/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
24/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
23/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
22/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
21/01/2020	3,750	0.23 ▲	6.13	3,520	3,750	3,750	1,010	3,787,500
20/01/2020	3,520	-0.20 ▼	-5.68	3,720	3,980	3,520	30	105,600
17/01/2020	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	10	37,200
16/01/2020	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	100	400,000
15/01/2020	4,300	0.18 ▲	4.19	4,120	4,300	3,840	320	1,376,000
14/01/2020	4,120	-0.31 ▼	-7.52	4,430	4,120	4,120	330	1,359,600
13/01/2020	4,430	0.30 ▲	6.77	4,180	4,470	3,890	3	13,290
10/01/2020	4,180	0.00 ■■	0.00	4,180	4,350	4,180	2	8,360
09/01/2020	4,180	0.10 ▲	2.39	4,040	4,200	3,780	8	33,440
08/01/2020	4,040	-0.30 ▼	-7.43	4,340	4,040	4,040	330	1,333,200
07/01/2020	4,340	0.30 ▲	6.91	4,070	4,340	4,340	1	4,340
06/01/2020	4,070	0.30 ▲	7.37	3,810	4,070	3,800	189	769,230
03/01/2020	3,810	-0.30 ▼	-7.87	4,090	4,340	3,810	3	11,430
02/01/2020	4,090	0.30 ▲	7.33	3,830	4,090	3,570	77	314,930
30/12/2019	3,830	-0.30 ▼	-7.83	4,110	4,380	3,830	229	877,070
27/12/2019	4,110	-0.20 ▼	-4.87	4,270	4,560	4,110	2	8,220
26/12/2019	4,270	-0.30 ▼	-7.03	4,590	4,700	4,270	102	435,540
25/12/2019	4,590	0.20 ▲	4.36	4,370	4,600	4,100	232	1,064,880
24/12/2019	4,370	-0.30 ▼	-6.86	4,690	5,000	4,370	14	61,180
23/12/2019	4,690	0.10 ▲	2.13	4,560	4,870	4,690	53	248,570
20/12/2019	4,560	-0.34 ▼	-7.46	4,900	4,560	4,560	3,010	13,725,600
18/12/2019	4,900	0.30 ▲	6.12	4,580	4,900	4,600	2	9,800
17/12/2019	4,580	0.00 ■■	0.00	4,590	4,580	4,580	120	549,600
16/12/2019	4,590	0.30 ▲	6.54	4,300	4,590	4,590	1	4,590
13/12/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	1	4,300
12/12/2019	4,400	0.30 ▲	6.82	4,150	4,430	4,400	191	840,400
10/12/2019	4,150	0.00 ■■	0.00	4,200	4,150	4,150	30	124,500
09/12/2019	4,200	0.00 ■■	0.00	4,180	4,200	4,200	70	294,000
06/12/2019	4,180	-0.30 ▼	-7.18	4,490	4,490	4,180	12	50,160
05/12/2019	4,490	0.00 ■■	0.00	4,500	4,490	4,190	75	336,750
04/12/2019	4,500	0.00 ■■	0.00	4,500	0	0	9	40,500
03/12/2019	4,500	0.00 ■■	0.00	4,550	4,500	4,240	101	454,500
02/12/2019	4,550	0.30 ▲	6.59	4,280	4,550	4,010	51	232,050
28/11/2019	4,280	-0.30 ▼	-7.01	4,590	4,280	4,270	90	385,200
27/11/2019	4,590	0.00 ■■	0.00	4,600	4,600	4,590	2	9,180
26/11/2019	4,600	0.00 ■■	0.00	4,630	4,600	4,310	148	680,800
22/11/2019	4,630	0.00 ■■	0.00	4,640	4,630	4,320	4	18,520
21/11/2019	4,640	0.00 ■■	0.00	4,600	4,640	4,640	1	4,640
20/11/2019	4,600	0.20 ▲	4.35	4,360	4,600	4,360	98	450,800
19/11/2019	4,360	-0.30 ▼	-6.88	4,680	4,400	4,360	476	2,075,360
18/11/2019	4,680	0.00 ■■	0.00	4,650	4,680	4,640	3	14,040
15/11/2019	4,650	0.10 ▲	2.15	4,600	4,650	4,500	1,003	4,663,950
14/11/2019	4,600	-0.10 ▼	-2.17	4,680	4,660	4,360	326	1,499,600
13/11/2019	4,680	0.00 ■■	0.00	4,690	4,790	4,370	590	2,761,200
12/11/2019	4,690	-0.10 ▼	-2.13	4,800	4,690	4,470	1,071	5,022,990
11/11/2019	4,800	0.30 ▲	6.25	4,550	4,800	4,800	1	4,800
08/11/2019	4,550	-0.30 ▼	-6.59	4,890	4,550	4,550	570	2,593,500
07/11/2019	4,890	0.00 ■■	0.00	4,900	4,890	4,560	953	4,660,170
06/11/2019	4,900	0.00 ■■	0.00	4,890	5,000	4,610	552	2,704,800
05/11/2019	4,890	0.30 ▲	6.13	4,630	4,890	4,890	1	4,890
04/11/2019	4,630	-0.30 ▼	-6.48	4,970	4,630	4,630	700	3,241,000
01/11/2019	4,970	0.00 ■■	0.00	4,980	4,970	4,640	202	1,003,940
29/10/2019	4,980	0.30 ▲	6.02	4,660	4,980	4,560	212	1,055,760
28/10/2019	4,660	-0.30 ▼	-6.44	4,990	4,660	4,660	10	46,600
25/10/2019	4,990	0.00 ■■	0.00	4,990	4,990	4,900	100	499,000
24/10/2019	4,990	0.00 ■■	0.00	5,000	4,990	4,660	131	653,690
22/10/2019	5,000	0.30 ▲	6.00	4,700	5,000	5,000	1	5,000
21/10/2019	4,700	-0.30 ▼	-6.38	5,000	4,700	4,700	100	470,000
16/10/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,700	54	270,000
14/10/2019	5,000	0.20 ▲	4.00	4,800	5,000	4,800	82	410,000
11/10/2019	4,800	0.00 ■■	0.00	4,800	4,810	4,800	1,178	5,654,400
10/10/2019	4,800	-0.20 ▼	-4.17	5,040	5,000	4,800	2,919	14,011,200
07/10/2019	5,040	0.30 ▲	5.95	4,770	5,040	5,040	10	50,400
04/10/2019	4,770	0.00 ■■	0.00	4,790	5,000	4,460	412	1,965,240
03/10/2019	4,790	0.00 ■■	0.00	4,800	4,790	4,700	378	1,810,620
02/10/2019	4,800	0.00 ■■	0.00	4,770	5,000	4,750	1,230	5,904,000
01/10/2019	4,770	0.30 ▲	6.29	4,490	4,770	4,770	1	4,770
30/09/2019	4,490	-0.20 ▼	-4.45	4,700	4,500	4,490	298	1,338,020
27/09/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,490	717	3,369,900
26/09/2019	4,500	-0.30 ▼	-6.67	4,770	4,500	4,500	200	900,000
25/09/2019	4,770	0.30 ▲	6.29	4,500	4,770	4,500	302	1,440,540
24/09/2019	4,500	-0.30 ▼	-6.67	4,780	4,940	4,450	718	3,231,000
23/09/2019	4,780	0.30 ▲	6.28	4,530	4,790	4,600	115	549,700
20/09/2019	4,530	-0.30 ▼	-6.62	4,870	4,850	4,530	802	3,633,060
19/09/2019	4,870	0.00 ■■	0.00	4,870	4,870	4,560	510	2,483,700
18/09/2019	4,870	0.20 ▲	4.11	4,650	4,870	4,500	1,001	4,874,870
16/09/2019	4,650	-0.10 ▼	-2.15	4,800	4,650	4,500	113	525,450
13/09/2019	4,800	-0.10 ▼	-2.08	4,900	4,800	4,570	2	9,600
11/09/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,900	2	9,800
10/09/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,560	2	9,800
09/09/2019	4,900	0.00 ■■	0.00	4,880	4,900	4,540	2	9,800
06/09/2019	4,880	0.20 ▲	4.10	4,700	4,880	4,880	1	4,880
05/09/2019	4,700	0.10 ▲	2.13	4,640	4,900	4,320	478	2,246,600
04/09/2019	4,640	-0.30 ▼	-6.47	4,980	4,900	4,640	619	2,872,160
03/09/2019	4,980	0.30 ▲	6.02	4,720	4,980	4,390	8	39,840
30/08/2019	4,720	0.00 ■■	0.00	4,700	4,800	4,520	719	3,393,680
29/08/2019	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	209	982,300
28/08/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,700	882	4,233,600
27/08/2019	4,800	0.00 ■■	0.00	4,800	4,900	4,700	906	4,348,800
26/08/2019	4,800	0.00 ■■	0.00	4,800	4,840	4,470	823	3,950,400
23/08/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,790	700	3,360,000
21/08/2019	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	500	2,400,000
20/08/2019	4,900	0.00 ■■	0.00	4,890	4,900	4,610	301	1,474,900
19/08/2019	4,890	0.20 ▲	4.09	4,700	4,890	4,690	506	2,474,340
16/08/2019	4,700	0.00 ■■	0.00	4,750	4,800	4,700	753	3,539,100
15/08/2019	4,750	-0.20 ▼	-4.21	4,970	5,000	4,750	1,130	5,367,500
14/08/2019	4,970	0.20 ▲	4.02	4,800	4,970	4,790	51	253,470
13/08/2019	4,800	0.20 ▲	4.17	4,600	4,800	4,700	364	1,747,200
12/08/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,510	2,313	10,639,800
09/08/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	200	940,000
08/08/2019	4,800	0.00 ■■	0.00	4,840	5,170	4,800	1,252	6,009,600
07/08/2019	4,840	0.20 ▲	4.13	4,610	4,840	4,600	321	1,553,640
06/08/2019	4,610	0.00 ■■	0.00	4,600	4,890	4,610	101	465,610
05/08/2019	4,600	-0.10 ▼	-2.17	4,680	4,680	4,600	520	2,392,000
02/08/2019	4,680	-0.30 ▼	-6.41	4,950	4,900	4,650	1,101	5,152,680
31/07/2019	4,950	0.30 ▲	6.06	4,670	4,950	4,670	18	89,100
30/07/2019	4,670	0.00 ■■	0.00	4,660	4,900	4,660	1,865	8,709,550
29/07/2019	4,660	0.00 ■■	0.00	4,650	4,890	4,650	705	3,285,300
26/07/2019	4,650	0.00 ■■	0.00	4,690	4,950	4,650	317	1,474,050
25/07/2019	4,690	0.00 ■■	0.00	4,660	4,690	4,600	658	3,086,020
23/07/2019	4,660	-0.10 ▼	-2.15	4,800	4,660	4,510	113	526,580
22/07/2019	4,800	0.10 ▲	2.08	4,650	4,900	4,510	45	216,000
19/07/2019	4,650	-0.10 ▼	-2.15	4,800	4,800	4,610	502	2,334,300
18/07/2019	4,800	0.20 ▲	4.17	4,600	4,800	4,610	312	1,497,600
17/07/2019	4,600	-0.20 ▼	-4.35	4,750	4,950	4,600	533	2,451,800
12/07/2019	4,750	-0.20 ▼	-4.21	4,980	4,970	4,730	918	4,360,500
11/07/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,980	100	498,000
09/07/2019	4,990	0.30 ▲	6.01	4,700	4,990	4,710	260	1,297,400
08/07/2019	4,700	-0.30 ▼	-6.38	5,000	4,750	4,700	283	1,330,100
04/07/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	50	250,000
03/07/2019	5,000	0.10 ▲	2.00	4,860	5,000	4,800	901	4,505,000
02/07/2019	4,860	0.00 ■■	0.00	4,860	4,900	4,800	218	1,059,480
01/07/2019	4,860	0.00 ■■	0.00	4,860	4,860	4,860	116	563,760
28/06/2019	4,860	0.00 ■■	0.00	4,860	4,890	4,720	97	471,420
27/06/2019	4,860	0.20 ▲	4.12	4,700	4,890	4,650	574	2,789,640
26/06/2019	4,700	-0.20 ▼	-4.26	4,890	4,880	4,660	647	3,040,900
25/06/2019	4,890	0.20 ▲	4.09	4,730	4,890	4,800	209	1,022,010
24/06/2019	4,730	-0.40 ▼	-8.46	5,080	5,050	4,730	763	3,608,990
21/06/2019	5,080	0.30 ▲	5.91	4,800	5,080	4,800	22	111,760
20/06/2019	4,800	-0.40 ▼	-8.33	5,160	5,160	4,800	744	3,571,200
19/06/2019	5,160	0.30 ▲	5.81	4,880	5,200	4,650	8	41,280
18/06/2019	4,880	-0.40 ▼	-8.20	5,240	4,880	4,880	582	2,840,160
17/06/2019	5,240	0.30 ▲	5.73	4,900	5,240	5,240	1	5,240
16/06/2019	4,900	0.20 ▲	4.08	4,700	4,980	4,900	40	196,000
14/06/2019	4,900	0.20 ▲	4.08	4,700	4,980	4,900	40	196,000
13/06/2019	4,700	-0.10 ▼	-2.13	4,800	4,990	4,700	202	949,400
11/06/2019	4,790	-0.20 ▼	-4.18	4,970	5,150	4,790	61	292,190
10/06/2019	4,970	0.10 ▲	2.01	4,890	4,970	4,970	1	4,970
09/06/2019	4,890	-0.10 ▼	-2.04	4,990	4,990	4,890	403	1,970,670
07/06/2019	4,890	-0.10 ▼	-2.04	4,990	4,990	4,890	403	1,970,670
06/06/2019	4,990	0.00 ■■	0.00	4,990	4,990	4,990	400	1,996,000
05/06/2019	4,990	0.30 ▲	6.01	4,720	4,990	4,990	1	4,990
04/06/2019	4,720	-0.10 ▼	-2.12	4,800	5,090	4,600	601	2,836,720
03/06/2019	4,800	-0.40 ▼	-8.33	5,150	4,800	4,790	2,144	10,291,200
02/06/2019	5,150	-0.10 ▼	-1.94	5,250	5,240	4,890	464	2,389,600
31/05/2019	5,150	-0.10 ▼	-1.94	5,250	5,240	4,890	464	2,389,600
30/05/2019	5,250	0.00 ■■	0.00	5,250	5,250	4,890	620	3,255,000
29/05/2019	5,250	0.00 ■■	0.00	5,280	5,280	4,920	650	3,412,500
28/05/2019	5,280	0.10 ▲	1.89	5,220	5,490	4,860	413	2,180,640
27/05/2019	5,220	0.30 ▲	5.75	4,900	5,240	5,220	317	1,654,740
26/05/2019	4,900	0.10 ▲	2.04	4,840	5,000	4,900	988	4,841,200
24/05/2019	4,900	0.10 ▲	2.04	4,840	5,000	4,900	988	4,841,200
23/05/2019	4,840	0.00 ■■	0.00	4,840	4,840	4,700	72	348,480
22/05/2019	4,840	0.00 ■■	0.00	4,830	4,840	4,600	263	1,272,920
21/05/2019	4,830	0.00 ■■	0.00	4,800	4,840	4,650	179	864,570
20/05/2019	4,800	0.20 ▲	4.17	4,620	4,900	4,550	362	1,737,600
19/05/2019	4,620	-0.20 ▼	-4.33	4,850	4,830	4,610	877	4,051,740
17/05/2019	4,620	-0.20 ▼	-4.33	4,850	4,830	4,610	877	4,051,740
16/05/2019	4,850	0.10 ▲	2.06	4,790	4,850	4,610	238	1,154,300
15/05/2019	4,790	0.00 ■■	0.00	4,790	4,790	4,790	79	378,410
14/05/2019	4,790	0.00 ■■	0.00	4,790	4,790	4,780	42	201,180
13/05/2019	4,790	0.30 ▲	6.26	4,520	4,790	4,520	113	541,270
12/05/2019	4,520	-0.30 ▼	-6.64	4,800	4,890	4,480	4,261	19,259,720
10/05/2019	4,520	-0.30 ▼	-6.64	4,800	4,890	4,480	4,261	19,259,720
09/05/2019	4,800	0.10 ▲	2.08	4,650	4,800	4,650	932	4,473,600
08/05/2019	4,650	-0.40 ▼	-8.60	5,000	4,890	4,650	3,535	16,437,750
07/05/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,700	1,723	8,615,000
06/05/2019	5,000	-0.10 ▼	-2.00	5,140	5,100	4,800	482	2,410,000
05/05/2019	5,140	0.00 ■■	0.00	5,150	5,150	4,790	6,422	33,009,080
03/05/2019	5,140	0.00 ■■	0.00	5,150	5,150	4,790	6,422	33,009,080
02/05/2019	5,150	-0.40 ▼	-7.77	5,530	5,150	5,150	227	1,169,050
01/05/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
30/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
29/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
28/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
26/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
25/04/2019	5,940	0.10 ▲	1.68	5,870	6,100	5,460	4,636	27,537,840
24/04/2019	5,870	0.00 ■■	0.00	5,870	6,280	5,460	16,046	94,190,020
23/04/2019	5,870	0.40 ▲	6.81	5,490	5,870	5,800	10,519	61,746,530
22/04/2019	5,490	0.40 ▲	7.29	5,140	5,490	5,490	1,499	8,229,510
21/04/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,140	5,628	28,927,920
19/04/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,140	5,628	28,927,920
18/04/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,600	10,024	48,215,440
17/04/2019	4,500	0.00 ■■	0.00	4,500	4,800	4,500	3,609	16,240,500
16/04/2019	4,500	0.10 ▲	2.22	4,420	4,500	4,500	1	4,500
15/04/2019	4,420	-0.10 ▼	-2.26	4,540	4,700	4,420	48	212,160
12/04/2019	4,420	-0.10 ▼	-2.26	4,540	4,700	4,420	48	212,160
11/04/2019	4,540	0.00 ■■	0.00	4,550	4,550	4,300	834	3,786,360
10/04/2019	4,850	-0.08 ▼	-1.65	4,930	5,200	4,600	9,520	46,172,000
09/04/2019	4,550	0.00 ■■	0.00	4,500	4,550	4,550	333	1,515,150
08/04/2019	4,500	0.10 ▲	2.22	4,410	4,700	4,500	251	1,129,500
05/04/2019	4,410	-0.10 ▼	-2.27	4,500	4,800	4,410	22	97,020
04/04/2019	4,500	-0.20 ▼	-4.44	4,650	4,500	4,500	100	450,000
03/04/2019	4,850	-0.05 ▼	-1.03	4,900	4,900	4,850	15,350	74,447,500
02/04/2019	4,650	0.10 ▲	2.15	4,600	4,900	4,500	82	381,300
01/04/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,590	130	598,000
30/03/2019	5,110	0.01 ▲	0.20	5,100	5,200	5,100	23,810	121,669,100
29/03/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,500	11,636	53,525,600
28/03/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,510	22	101,200
27/03/2019	4,500	-0.20 ▼	-4.44	4,700	5,000	4,500	98	441,000
26/03/2019	4,700	0.20 ▲	4.26	4,480	4,700	4,700	3	14,100
25/03/2019	4,480	0.00 ■■	0.00	4,450	4,500	4,450	637	2,853,760
23/03/2019	5,390	0.19 ▲	3.53	5,200	5,400	5,210	1,900	10,241,000
22/03/2019	4,450	-0.30 ▼	-6.74	4,770	4,450	4,450	20	89,000
21/03/2019	4,770	0.20 ▲	4.19	4,560	4,770	4,400	31	147,870
20/03/2019	4,560	-0.30 ▼	-6.58	4,900	4,900	4,560	9	41,040
19/03/2019	4,900	0.20 ▲	4.08	4,750	4,900	4,750	104	509,600
18/03/2019	4,750	0.30 ▲	6.32	4,450	4,760	4,430	181	859,750
15/03/2019	4,450	0.00 ■■	0.00	4,430	4,700	4,430	151	671,950
14/03/2019	4,430	0.00 ■■	0.00	4,440	4,700	4,430	2	8,860
13/03/2019	4,440	-0.20 ▼	-4.50	4,680	5,000	4,440	252	1,118,880
12/03/2019	4,680	0.10 ▲	2.14	4,590	4,900	4,430	13	60,840
11/03/2019	4,590	0.20 ▲	4.36	4,410	4,590	4,430	105	481,950
08/03/2019	4,410	-0.20 ▼	-4.54	4,600	4,800	4,410	1,776	7,832,160
07/03/2019	4,600	-0.10 ▼	-2.17	4,650	4,970	4,510	62	285,200
06/03/2019	4,650	-0.20 ▼	-4.30	4,810	4,650	4,480	300	1,395,000
05/03/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,410	3	14,430
04/03/2019	4,500	0.10 ▲	2.22	4,410	4,710	4,420	506	2,277,000
01/03/2019	4,410	0.00 ■■	0.00	4,400	4,700	4,410	102	449,820
28/02/2019	4,400	0.00 ■■	0.00	4,410	4,600	4,400	803	3,533,200
27/02/2019	4,410	0.00 ■■	0.00	4,400	4,420	4,410	586	2,584,260
26/02/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,400	6,604	29,057,600
25/02/2019	4,400	0.10 ▲	2.27	4,320	4,540	4,300	1,113	4,897,200
23/02/2019	5,390	0.19 ▲	3.53	5,200	5,400	5,210	1,900	10,241,000
22/02/2019	4,320	-0.10 ▼	-2.31	4,400	4,500	4,200	151	652,320
21/02/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,400	1,775	7,810,000
20/02/2019	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	299	1,315,600
19/02/2019	4,200	-0.22 ▼	-5.24	4,420	4,200	4,200	790	3,318,000
18/02/2019	4,700	0.10 ▲	2.13	4,600	4,800	4,400	63	296,100
15/02/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,600	1	4,600
14/02/2019	4,400	-0.30 ▼	-6.82	4,660	4,400	4,400	53	233,200
13/02/2019	4,660	0.00 ■■	0.00	4,660	4,680	4,660	13	60,580
12/02/2019	4,660	0.00 ■■	0.00	4,680	4,660	4,360	277	1,290,820
11/02/2019	4,680	0.00 ■■	0.00	4,660	4,680	4,680	10	46,800
01/02/2019	4,660	0.30 ▲	6.44	4,400	4,660	4,660	1	4,660
31/01/2019	5,290	0.11 ▲	2.08	5,180	5,350	5,100	25,750	136,217,500
30/01/2019	5,110	0.01 ▲	0.20	5,100	5,200	5,100	23,810	121,669,100
28/01/2019	4,400	-0.20 ▼	-4.55	4,630	4,400	4,400	30	132,000
25/01/2019	4,630	0.20 ▲	4.32	4,400	4,630	4,150	33	152,790
23/01/2019	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	21,000	92,400,000
22/01/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,200	1,022,000	4,701,200,000
21/01/2019	4,400	-0.02 ▼	-0.45	4,420	4,400	4,400	10	44,000
19/01/2019	4,200	-0.30 ▼	-7.14	4,680	4,650	4,420	790	3,318,000
18/01/2019	4,420	-0.26 ▼	-5.88	4,680	4,650	4,420	1,310	5,790,200
17/01/2019	4,680	-0.02 ▼	-0.43	4,700	4,680	4,410	2,000	9,360,000
16/01/2019	4,700	0.10 ▲	2.13	4,600	4,700	4,460	20	94,000
15/01/2019	4,600	-0.19 ▼	-4.13	4,790	4,930	4,520	2,260	10,396,000
14/01/2019	4,790	-0.36 ▼	-7.52	5,150	4,900	4,790	6,390	30,608,100
11/01/2019	5,150	0.30 ▲	5.83	4,850	5,150	5,150	120	618,000
10/01/2019	4,850	-0.08 ▼	-1.65	4,930	5,200	4,600	9,520	46,172,000
09/01/2019	4,930	0.30 ▲	6.09	4,630	4,930	4,930	10	49,300
08/01/2019	4,630	-0.07 ▼	-1.51	4,700	5,020	4,400	23,530	108,943,900
04/01/2019	4,700	-0.15 ▼	-3.19	4,850	4,750	4,700	10,000	47,000,000
03/01/2019	4,850	-0.05 ▼	-1.03	4,900	4,900	4,850	15,350	74,447,500
02/01/2019	4,900	-0.30 ▼	-6.12	4,900	5,100	4,600	15,610	76,489,000
28/12/2018	4,900	0.15 ▲	3.06	4,750	4,900	4,800	1,250	6,125,000
27/12/2018	4,750	-0.25 ▼	-5.26	5,000	4,750	4,750	10	47,500
26/12/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20	100,000
21/12/2018	5,000	0.07 ▲	1.40	4,930	5,000	4,990	1,640	8,200,000
20/12/2018	4,930	0.13 ▲	2.64	4,800	4,930	4,930	10	49,300
19/12/2018	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	3,010	14,448,000
18/12/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20	100,000
17/12/2018	5,000	-0.10 ▼	-2.00	5,100	5,050	5,000	1,000	5,000,000
14/12/2018	5,100	0.15 ▲	2.94	4,950	5,150	4,950	39,010	198,951,000
13/12/2018	4,950	-0.05 ▼	-1.01	5,000	5,200	4,950	3,140	15,543,000
12/12/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	4,920	6,420	32,100,000
11/12/2018	5,100	0.16 ▲	3.14	4,940	5,170	4,920	20,600	105,060,000
10/12/2018	4,940	-0.26 ▼	-5.26	5,200	4,940	4,910	22,560	111,446,400
07/12/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,200	20	104,000
06/12/2018	5,000	0.06 ▲	1.20	4,940	5,000	5,000	5,000	25,000,000
05/12/2018	4,940	-0.20 ▼	-4.05	5,140	5,350	4,920	35,910	177,395,400
04/12/2018	5,140	0.23 ▲	4.47	4,910	5,140	4,900	82,400	423,536,000
03/12/2018	4,910	-0.20 ▼	-4.07	5,110	5,250	4,900	5,400	26,514,000
30/11/2018	5,110	0.01 ▲	0.20	5,100	5,200	5,100	23,810	121,669,100
29/11/2018	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	1,100	5,610,000
28/11/2018	5,200	-0.10 ▼	-1.92	5,300	5,320	5,000	9,720	50,544,000
27/11/2018	5,380	0.13 ▲	2.42	5,250	5,380	5,200	25,840	139,019,200
26/11/2018	5,250	-0.14 ▼	-2.67	5,390	5,500	5,220	3,970	20,842,500
23/11/2018	5,390	0.19 ▲	3.53	5,200	5,400	5,210	1,900	10,241,000
22/11/2018	5,200	0.01 ▲	0.19	5,200	5,400	5,200	36,240	188,448,000
21/11/2018	5,200	-0.27 ▼	-5.19	5,470	5,210	5,200	14,100	73,320,000
20/11/2018	5,470	-0.09 ▼	-1.65	5,560	5,500	5,190	15,270	83,526,900
19/11/2018	5,560	0.16 ▲	2.88	5,400	5,590	5,500	1,710	9,507,600
16/11/2018	5,400	0.15 ▲	2.78	5,250	5,400	5,300	3,160	17,064,000
15/11/2018	5,250	-0.05 ▼	-0.95	5,250	5,260	5,000	21,240	111,510,000
14/11/2018	5,250	0.06 ▲	1.14	5,190	5,400	4,830	76,490	401,572,500
13/11/2018	5,190	-0.39 ▼	-7.51	5,580	5,190	5,190	45,310	235,158,900
12/11/2018	5,580	-0.42 ▼	-7.53	6,000	5,600	5,580	40,360	225,208,800
11/11/2018	6,000	-0.45 ▼	-7.50	6,450	6,500	6,000	118,060	708,360,000
09/11/2018	6,000	-0.45 ▼	-7.50	6,450	6,500	6,000	118,060	708,360,000
08/11/2018	6,450	0.30 ▲	4.65	6,150	6,450	6,000	76,810	495,424,500
07/11/2018	6,150	0.39 ▲	6.34	5,760	6,160	5,770	83,270	512,110,500
06/11/2018	5,760	0.37 ▲	6.42	5,390	5,760	5,600	178,240	1,026,662,400
05/11/2018	5,390	0.11 ▲	2.04	5,280	5,620	5,140	14,090	75,945,100
02/11/2018	5,280	0.34 ▲	6.44	4,940	5,280	4,610	135,670	716,337,600
01/11/2018	4,940	-0.35 ▼	-7.09	5,290	5,170	4,920	60,150	297,141,000
31/10/2018	5,290	0.11 ▲	2.08	5,180	5,350	5,100	25,750	136,217,500
30/10/2018	5,180	0.31 ▲	5.98	4,870	5,210	5,000	169,120	876,041,600
29/10/2018	4,870	0.04 ▲	0.82	4,560	4,870	4,600	195,530	952,231,100
26/10/2018	4,560	0.29 ▲	6.36	4,270	4,560	4,470	125,700	573,192,000
25/10/2018	4,270	-0.32 ▼	-7.49	4,590	4,640	4,270	5,020	21,435,400
24/10/2018	4,590	0.19 ▲	4.14	4,400	4,600	4,300	65,510	300,690,900
23/10/2018	4,400	-0.12 ▼	-2.73	4,520	4,690	4,400	28,650	126,060,000
22/10/2018	4,520	-0.11 ▼	-2.43	4,630	4,680	4,500	340	1,536,800
19/10/2018	4,630	-0.06 ▼	-1.30	4,690	4,720	4,600	37,620	174,180,600
18/10/2018	4,690	0.23 ▲	4.90	4,460	4,700	4,460	7,610	35,690,900
17/10/2018	4,460	0.04 ▲	0.90	4,460	4,700	4,460	13,500	60,210,000
16/10/2018	4,460	-0.29 ▼	-6.50	4,750	4,780	4,450	18,030	80,413,800
15/10/2018	4,750	0.18 ▲	3.79	4,570	4,750	4,360	23,550	111,862,500
12/10/2018	4,570	0.25 ▲	5.47	4,320	4,590	4,310	1,500	6,855,000
11/10/2018	4,320	-0.26 ▼	-6.02	4,580	4,580	4,270	21,830	94,305,600
10/10/2018	4,580	0.15 ▲	3.28	4,430	4,600	4,400	31,820	145,735,600
09/10/2018	4,430	0.01 ▲	0.23	4,420	4,690	4,400	30,230	133,918,900
08/10/2018	4,420	-0.07 ▼	-1.58	4,490	4,780	4,420	7,060	31,205,200
05/10/2018	4,490	0.29 ▲	6.46	4,200	4,490	4,150	125,890	565,246,100
04/10/2018	4,200	0.05 ▲	1.19	4,150	4,390	4,000	33,400	140,280,000
03/10/2018	4,150	0.27 ▲	6.51	3,880	4,150	3,900	98,520	408,858,000
02/10/2018	3,880	-0.22 ▼	-5.67	4,100	4,100	3,880	27,260	105,768,800
01/10/2018	4,100	0.05 ▲	1.22	4,050	4,100	3,950	24,510	100,491,000
28/09/2018	4,050	0.15 ▲	3.70	3,900	4,050	3,900	54,930	222,466,500
27/09/2018	3,900	0.15 ▲	3.85	3,750	3,940	3,750	19,640	76,596,000
26/09/2018	3,750	-0.22 ▼	-5.87	3,970	3,900	3,750	7,010	26,287,500
25/09/2018	3,970	0.09 ▲	2.27	3,880	3,970	3,880	830	3,295,100
24/09/2018	3,880	0.01 ▲	0.26	3,870	3,950	3,700	152,710	592,514,800
21/09/2018	3,870	0.01 ▲	0.26	3,860	4,000	3,850	22,020	85,217,400
20/09/2018	3,860	0.01 ▲	0.26	3,850	3,900	3,700	35,890	138,535,400
19/09/2018	3,850	0.05 ▲	1.30	3,800	3,850	3,800	43,250	166,512,500
18/09/2018	3,800	-0.03 ▼	-0.79	3,830	3,850	3,800	16,000	60,800,000
17/09/2018	3,830	-0.01 ▼	-0.26	3,840	3,870	3,810	36,650	140,369,500
14/09/2018	3,840	0.04 ▲	1.04	3,800	3,880	3,810	13,330	51,187,200
13/09/2018	3,800	0.04 ▲	1.05	3,760	3,910	3,760	63,470	241,186,000
12/09/2018	3,760	0.06 ▲	1.60	3,700	3,890	3,710	19,500	73,320,000
11/09/2018	3,700	0.19 ▲	5.14	3,510	3,750	3,510	124,570	460,909,000
10/09/2018	3,510	-0.22 ▼	-6.27	3,730	3,800	3,480	4,420	15,514,200
07/09/2018	3,730	0.14 ▲	3.75	3,590	3,770	3,730	90	335,700
06/09/2018	3,590	0.23 ▲	6.41	3,360	3,590	3,380	4,280	15,365,200
05/09/2018	3,360	-0.19 ▼	-5.65	3,550	3,670	3,310	12,260	41,193,600
04/09/2018	3,550	0.10 ▲	2.82	3,450	3,550	3,450	31,890	113,209,500
01/09/2018	3,450	0.01 ▲	0.29	3,450	3,620	3,450	17,640	60,858,000
31/08/2018	3,450	0.01 ▲	0.29	3,450	3,620	3,450	17,640	60,858,000
30/08/2018	3,450	-0.08 ▼	-2.32	3,530	3,500	3,290	16,570	57,166,500
29/08/2018	3,530	0.19 ▲	5.38	3,340	3,530	3,350	2,040	7,201,200
28/08/2018	3,340	-0.23 ▼	-6.89	3,570	3,800	3,340	9,300	31,062,000
27/08/2018	3,570	0.10 ▲	2.80	3,470	3,570	3,230	397,160	1,417,861,200
25/08/2018	3,470	0.01 ▲	0.29	3,460	3,700	3,470	9,470	32,860,900
24/08/2018	3,470	0.01 ▲	0.29	3,460	3,700	3,470	9,470	32,860,900
23/08/2018	3,460	-0.05 ▼	-1.45	3,510	3,510	3,410	7,620	26,365,200
22/08/2018	3,510	-0.09 ▼	-2.56	3,600	3,800	3,510	7,970	27,974,700
21/08/2018	3,600	0.18 ▲	5.00	3,420	3,600	3,360	30,290	109,044,000
20/08/2018	3,420	0.20 ▲	5.85	3,220	3,430	3,220	57,620	197,060,400
17/08/2018	3,220	0.11 ▲	3.42	3,220	3,330	3,050	50,500	162,610,000
16/08/2018	3,220	-0.03 ▼	-0.93	3,250	3,250	3,100	43,090	138,749,800
15/08/2018	3,250	0.18 ▲	5.54	3,070	3,250	3,070	64,030	208,097,500
14/08/2018	3,070	-0.01 ▼	-0.33	3,080	3,080	2,960	32,730	100,481,100
13/08/2018	3,080	-0.01 ▼	-0.32	3,090	3,100	3,080	950	2,926,000
10/08/2018	3,090	0.18 ▲	5.83	2,910	3,100	3,050	14,010	43,290,900
09/08/2018	2,910	-0.12 ▼	-4.12	3,030	3,030	2,900	25,540	74,321,400
08/08/2018	3,030	-0.05 ▼	-1.65	3,080	3,090	2,930	6,550	19,846,500
07/08/2018	3,080	0.08 ▲	2.60	3,000	3,080	3,080	1,300	4,004,000
06/08/2018	3,000	-0.08 ▼	-2.67	3,080	3,150	2,880	48,050	144,150,000
03/08/2018	3,080	0.08 ▲	2.60	3,000	3,100	2,900	19,030	58,612,400
02/08/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	10	30,000
01/08/2018	3,000	0.08 ▲	2.67	2,920	3,080	2,900	41,210	123,630,000
31/07/2018	2,920	-0.16 ▼	-5.48	3,080	3,050	2,900	33,770	98,608,400
30/07/2018	3,080	0.03 ▲	0.97	3,050	3,120	2,940	8,600	26,488,000
27/07/2018	3,050	-0.08 ▼	-2.62	3,050	3,050	2,970	7,720	23,546,000
26/07/2018	3,050	0.05 ▲	1.64	3,000	3,180	2,850	5,060	15,433,000
25/07/2018	3,000	-0.20 ▼	-6.67	3,200	3,120	2,980	43,870	131,610,000
24/07/2018	3,200	0.13 ▲	4.06	3,070	3,200	3,200	10	32,000
23/07/2018	3,070	0.13 ▲	4.23	2,940	3,070	3,070	10	30,700
20/07/2018	2,940	0.19 ▲	6.46	2,750	2,940	2,940	3,090	9,084,600
19/07/2018	2,750	-0.20 ▼	-7.27	2,950	3,150	2,750	15,760	43,340,000
18/07/2018	2,950	-0.15 ▼	-5.08	3,100	3,190	2,950	410	1,209,500
17/07/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,100	5,000	15,500,000
16/07/2018	2,900	-0.07 ▼	-2.41	2,970	3,000	2,900	6,780	19,662,000
13/07/2018	2,970	0.06 ▲	2.02	2,910	3,000	2,900	11,110	32,996,700
12/07/2018	2,910	-0.09 ▼	-3.09	3,000	2,910	2,900	310	902,100
11/07/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,000	3,000,000
10/07/2018	3,000	0.10 ▲	3.33	3,000	3,100	2,980	7,040	21,120,000
09/07/2018	3,000	-0.10 ▼	-3.33	3,100	3,150	2,900	8,010	24,030,000
06/07/2018	3,100	0.11 ▲	3.55	2,990	3,100	3,000	1,010	3,131,000
05/07/2018	2,990	-0.22 ▼	-7.36	3,210	3,010	2,990	16,700	49,933,000
04/07/2018	3,210	0.15 ▲	4.67	3,060	3,210	3,000	620	1,990,200
03/07/2018	3,060	-0.22 ▼	-7.19	3,280	3,260	3,060	1,140	3,488,400
02/07/2018	3,280	0.18 ▲	5.49	3,100	3,280	2,890	2,040	6,691,200
29/06/2018	3,100	-0.23 ▼	-7.42	3,330	0	0	1,990	6,169,000
28/06/2018	3,330	-0.01 ▼	-0.30	3,340	3,380	3,110	6,990	23,276,700
27/06/2018	3,340	0.10 ▲	2.99	3,240	3,400	3,020	80	267,200
26/06/2018	3,240	0.04 ▲	1.23	3,200	3,240	3,240	20	64,800
25/06/2018	3,200	-0.08 ▼	-2.50	3,280	3,400	3,100	2,570	8,224,000
22/06/2018	3,280	-0.17 ▼	-5.18	3,280	3,280	3,110	2,020	6,625,600
21/06/2018	3,280	-0.01 ▼	-0.30	3,290	3,280	3,250	110	360,800
20/06/2018	3,290	-0.01 ▼	-0.30	3,300	3,300	3,290	1,500	4,935,000
19/06/2018	3,300	-0.20 ▼	-6.06	3,300	3,390	3,100	9,860	32,538,000
18/06/2018	3,300	0.06 ▲	1.82	3,240	3,390	3,300	110	363,000
15/06/2018	3,240	0.11 ▲	3.40	3,130	3,240	3,240	10	32,400
14/06/2018	3,130	-0.22 ▼	-7.03	3,350	3,130	3,130	100	313,000
13/06/2018	3,350	0.06 ▲	1.79	3,290	3,350	3,350	6,000	20,100,000
12/06/2018	3,290	0.04 ▲	1.22	3,250	3,290	3,110	4,010	13,192,900
11/06/2018	3,250	0.10 ▲	3.08	3,150	3,250	3,150	100	325,000
08/06/2018	3,150	0.00 ■■	0.00	3,150	3,150	3,150	1,350	4,252,500
07/06/2018	3,150	0.05 ▲	1.59	3,100	3,150	3,100	12,810	40,351,500
06/06/2018	3,100	-0.15 ▼	-4.84	3,250	3,100	3,100	970	3,007,000
05/06/2018	3,250	0.00 ■■	0.00	3,250	3,250	3,250	10	32,500
04/06/2018	3,250	0.15 ▲	4.62	3,100	3,310	3,100	560	1,820,000
01/06/2018	3,100	-0.10 ▼	-3.23	3,200	3,420	3,100	700	2,170,000
31/05/2018	3,200	-0.01 ▼	-0.31	3,210	3,420	3,200	760	2,432,000
30/05/2018	3,210	0.01 ▲	0.31	3,200	3,210	3,210	1,000	3,210,000
29/05/2018	3,200	0.20 ▲	6.25	3,000	3,210	3,110	1,220	3,904,000
28/05/2018	3,000	-0.07 ▼	-2.33	3,000	3,000	2,930	9,550	28,650,000
25/05/2018	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	11,730	35,190,000
24/05/2018	3,200	-0.10 ▼	-3.13	3,200	3,200	3,100	1,120	3,584,000
23/05/2018	3,200	0.09 ▲	2.81	3,110	3,200	3,000	2,530	8,096,000
22/05/2018	3,110	-0.02 ▼	-0.64	3,130	3,300	3,100	30,130	93,704,300
21/05/2018	3,130	-0.09 ▼	-2.88	3,220	3,390	3,050	2,840	8,889,200
18/05/2018	3,220	-0.16 ▼	-4.97	3,380	3,490	3,200	15,010	48,332,200
17/05/2018	3,380	-0.02 ▼	-0.59	3,400	3,600	3,300	1,290	4,360,200
16/05/2018	3,400	0.15 ▲	4.41	3,250	3,450	3,250	7,920	26,928,000
15/05/2018	3,250	0.14 ▲	4.31	3,110	3,250	3,200	111,130	361,172,500
14/05/2018	3,110	-0.09 ▼	-2.89	3,200	3,200	3,100	13,310	41,394,100
11/05/2018	3,200	0.10 ▲	3.13	3,100	3,300	3,200	50,300	160,960,000
10/05/2018	3,100	0.05 ▲	1.61	3,100	3,200	3,100	28,820	89,342,000
09/05/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,000	14,610	45,291,000
08/05/2018	2,900	-0.13 ▼	-4.48	3,030	3,240	2,900	2,410	6,989,000
07/05/2018	3,030	-0.04 ▼	-1.32	3,070	3,100	3,000	10,240	31,027,200
04/05/2018	3,070	-0.23 ▼	-7.49	3,300	3,200	3,070	52,570	161,389,900
03/05/2018	3,300	-0.11 ▼	-3.33	3,410	3,630	3,300	330	1,089,000
02/05/2018	3,410	-0.17 ▼	-4.99	3,580	3,410	3,410	20	68,200
27/04/2018	3,580	0.10 ▲	2.79	3,480	3,580	3,480	310	1,109,800
26/04/2018	3,480	0.08 ▲	2.30	3,400	3,620	3,480	1,280	4,454,400
25/04/2018	3,400	0.23 ▲	6.76	3,400	3,630	3,400	7,030	23,902,000
24/04/2018	3,400	0.23 ▲	6.76	3,400	3,630	3,400	7,030	23,902,000
23/04/2018	3,400	-0.09 ▼	-2.65	3,490	3,460	3,300	11,150	37,910,000
20/04/2018	3,490	-0.23 ▼	-6.59	3,490	3,680	3,250	40	139,600
19/04/2018	3,490	0.09 ▲	2.58	3,400	3,490	3,170	360	1,256,400
18/04/2018	3,400	-0.19 ▼	-5.59	3,590	3,570	3,400	30,800	104,720,000
12/04/2018	3,590	0.19 ▲	5.29	3,400	3,590	3,400	2,800	10,052,000
11/04/2018	3,400	-0.01 ▼	-0.29	3,410	3,500	3,400	1,010	3,434,000
10/04/2018	3,410	-0.05 ▼	-1.47	3,460	3,600	3,400	1,810	6,172,100
09/04/2018	3,460	-0.09 ▼	-2.60	3,550	3,550	3,410	27,190	94,077,400
06/04/2018	3,550	-0.05 ▼	-1.41	3,550	3,600	3,500	113,860	404,203,000
05/04/2018	3,550	-0.05 ▼	-1.41	3,550	3,780	3,500	7,120	25,276,000
04/04/2018	3,550	-0.09 ▼	-2.54	3,640	3,550	3,500	310	1,100,500
03/04/2018	3,640	-0.01 ▼	-0.27	3,650	3,640	3,640	20	72,800
02/04/2018	3,650	0.13 ▲	3.56	3,520	3,760	3,300	22,380	81,687,000
30/03/2018	3,520	-3.52 ▼	-100.00	3,520	3,520	3,520	100	352,000
29/03/2018	3,520	-0.01 ▼	-0.28	3,530	3,760	3,400	51,290	180,540,800
28/03/2018	3,530	0.08 ▲	2.27	3,450	3,530	3,400	590	2,082,700
27/03/2018	3,450	-0.13 ▼	-3.77	3,580	3,540	3,350	3,920	13,524,000
26/03/2018	3,580	0.04 ▲	1.12	3,540	3,590	3,580	40	143,200
25/03/2018	3,540	-0.01 ▼	-0.28	3,550	3,550	3,450	15,910	56,321,400
23/03/2018	3,540	-0.01 ▼	-0.28	3,550	3,550	3,450	15,910	56,321,400
22/03/2018	3,550	-0.11 ▼	-3.10	3,660	3,550	3,460	11,400	40,470,000
21/03/2018	3,660	0.17 ▲	4.64	3,490	3,680	3,420	38,460	140,763,600
20/03/2018	3,490	-0.14 ▼	-4.01	3,630	3,630	3,470	13,490	47,080,100
19/03/2018	3,630	0.03 ▲	0.83	3,600	3,630	3,600	4,760	17,278,800
16/03/2018	3,600	-0.05 ▼	-1.39	3,650	3,640	3,410	2,110	7,596,000
15/03/2018	3,650	-0.15 ▼	-4.11	3,650	3,650	3,500	2,160	7,884,000
14/03/2018	3,650	0.01 ▲	0.27	3,640	3,660	3,650	110	401,500
13/03/2018	3,640	0.01 ▲	0.27	3,640	3,650	3,640	10,580	38,511,200
12/03/2018	3,640	-0.04 ▼	-1.10	3,680	3,660	3,600	18,000	65,520,000
09/03/2018	3,660	-0.02 ▼	-0.55	3,680	3,660	3,600	180	658,800
08/03/2018	3,680	0.02 ▲	0.54	3,660	3,680	3,680	10	36,800
07/03/2018	3,660	-0.01 ▼	-0.27	3,670	3,670	3,510	19,530	71,479,800
06/03/2018	3,670	-0.01 ▼	-0.27	3,680	3,670	3,580	15,190	55,747,300
05/03/2018	3,680	0.01 ▲	0.27	3,670	3,680	3,470	10,030	36,910,400
02/03/2018	3,670	0.15 ▲	4.09	3,520	3,680	3,520	4,050	14,863,500
01/03/2018	3,520	-0.16 ▼	-4.55	3,680	3,680	3,520	490	1,724,800
28/02/2018	3,680	-0.01 ▼	-0.27	3,680	3,680	3,460	40	147,200
27/02/2018	3,680	-0.01 ▼	-0.27	3,690	3,680	3,500	100	368,000
26/02/2018	3,690	0.14 ▲	3.79	3,550	3,710	3,520	1,860	6,863,400
23/02/2018	3,550	-0.17 ▼	-4.79	3,720	3,690	3,510	980	3,479,000
22/02/2018	3,720	0.22 ▲	5.91	3,500	3,720	3,500	11,300	42,036,000
21/02/2018	3,500	-0.11 ▼	-3.14	3,610	3,800	3,500	21,090	73,815,000
13/02/2018	3,610	0.11 ▲	3.05	3,500	3,670	3,500	12,660	45,702,600
12/02/2018	3,500	-0.23 ▼	-6.57	3,730	3,730	3,500	9,330	32,655,000
09/02/2018	3,730	-0.01 ▼	-0.27	3,740	3,730	3,480	720	2,685,600
08/02/2018	3,740	0.14 ▲	3.74	3,600	3,790	3,400	8,050	30,107,000
07/02/2018	3,600	0.14 ▲	3.89	3,460	3,690	3,450	1,330	4,788,000
06/02/2018	3,450	-0.01 ▼	-0.29	3,460	0	0	59,740	206,103,000
05/02/2018	3,460	-0.26 ▼	-7.51	3,720	3,710	3,460	43,330	149,921,800
02/02/2018	3,720	0.08 ▲	2.15	3,720	3,820	3,600	25,170	93,632,400
01/02/2018	3,720	-0.02 ▼	-0.54	3,740	3,860	3,720	18,110	67,369,200
31/01/2018	3,740	-0.16 ▼	-4.28	3,900	3,790	3,700	72,010	269,317,400
30/01/2018	3,900	0.05 ▲	1.28	3,850	3,900	3,900	10	39,000
29/01/2018	3,850	-0.05 ▼	-1.30	3,900	3,900	3,700	14,390	55,401,500
26/01/2018	3,900	0.05 ▲	1.28	3,850	3,900	3,800	6,060	23,634,000
25/01/2018	3,850	-0.05 ▼	-1.30	3,900	3,900	3,850	113,420	436,667,000
24/01/2018	3,760	-0.43 ▼	-11.44	4,190	4,190	3,900	120	451,200
22/01/2018	4,190	-0.29 ▼	-6.92	4,190	4,190	3,900	93,520	391,848,800
19/01/2018