Lịch sử giao dịch VPH - 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 Vạn Phát Hưng
Van Phat Hung Corporation
Mã CK: VPH 4.13 ▼ -0.08 (-1.94%) (cập nhật 01:30 02/02/2023)
Đang giao dịch

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

VPH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/02/2023	4,130	-0.08 ▼	-1.94	4,210	4,220	4,050	13,500	55,755,000
01/02/2023	4,210	0.01 ▲	0.24	4,200	4,450	4,200	18,110	76,243,100
31/01/2023	4,200	-0.12 ▼	-2.86	4,320	4,400	4,200	9,740	40,908,000
30/01/2023	4,320	0.17 ▲	3.94	4,150	4,340	4,150	17,120	73,958,400
27/01/2023	4,150	0.05 ▲	1.20	4,100	4,230	4,140	8,880	36,852,000
19/01/2023	4,100	0.04 ▲	0.98	4,060	4,200	4,060	6,400	26,240,000
18/01/2023	4,060	0.01 ▲	0.25	4,050	4,150	4,000	5,620	22,817,200
17/01/2023	4,050	-0.02 ▼	-0.49	4,070	4,090	3,980	15,670	63,463,500
16/01/2023	4,070	-0.03 ▼	-0.74	4,100	4,100	3,990	6,740	27,431,800
13/01/2023	4,100	0.06 ▲	1.46	4,040	4,150	4,010	10,500	43,050,000
12/01/2023	4,040	-0.06 ▼	-1.49	4,100	4,150	3,990	4,140	16,725,600
11/01/2023	4,100	0.01 ▲	0.24	4,090	4,180	4,000	5,940	24,354,000
10/01/2023	4,090	-0.01 ▼	-0.24	4,100	4,180	4,020	2,900	11,861,000
09/01/2023	4,100	-0.01 ▼	-0.24	4,110	4,140	4,100	6,350	26,035,000
06/01/2023	4,110	-0.07 ▼	-1.70	4,180	4,250	4,100	9,820	40,360,200
05/01/2023	4,180	0.00 ■■	0.00	4,180	4,360	4,000	5,610	23,449,800
04/01/2023	4,180	-0.02 ▼	-0.48	4,200	4,300	4,060	12,170	50,870,600
03/01/2023	4,200	0.21 ▲	5.00	3,990	4,200	3,990	9,300	39,060,000
30/12/2022	3,990	0.07 ▲	1.75	3,920	4,100	3,920	8,000	31,920,000
29/12/2022	3,920	-0.08 ▼	-2.04	4,000	4,070	3,900	8,340	32,692,800
28/12/2022	4,000	0.07 ▲	1.75	3,930	4,190	3,880	7,930	31,720,000
27/12/2022	3,930	0.14 ▲	3.56	3,790	3,930	3,560	9,340	36,706,200
26/12/2022	3,790	-0.28 ▼	-7.39	4,070	4,060	3,790	40,670	154,139,300
23/12/2022	4,070	-0.16 ▼	-3.93	4,230	4,320	4,050	8,730	35,531,100
22/12/2022	4,230	0.06 ▲	1.42	4,170	4,400	4,020	4,630	19,584,900
21/12/2022	4,170	-0.31 ▼	-7.43	4,480	4,600	4,170	20,860	86,986,200
20/12/2022	4,480	-0.13 ▼	-2.90	4,610	4,700	4,290	15,350	68,768,000
19/12/2022	4,610	-0.19 ▼	-4.12	4,800	4,800	4,610	29,820	137,470,200
15/12/2022	4,800	0.00 ■■	0.00	4,800	4,920	4,700	8,030	38,544,000
14/12/2022	4,800	-0.02 ▼	-0.42	4,820	4,980	4,800	13,690	65,712,000
13/12/2022	4,820	0.00 ■■	0.00	4,820	4,820	4,530	16,660	80,301,200
12/12/2022	4,820	-0.16 ▼	-3.32	4,980	5,200	4,800	19,920	96,014,400
11/12/2022	4,980	0.03 ▲	0.60	4,950	4,980	4,710	15,550	77,439,000
09/12/2022	4,980	0.03 ▲	0.60	4,950	4,980	4,710	15,550	77,439,000
08/12/2022	4,950	0.16 ▲	3.23	4,790	5,000	4,630	12,880	63,756,000
07/12/2022	4,790	-0.35 ▼	-7.31	5,140	5,000	4,790	22,140	106,050,600
06/12/2022	5,140	-0.38 ▼	-7.39	5,520	5,500	5,140	29,010	149,111,400
05/12/2022	5,520	0.10 ▲	1.81	5,420	5,600	5,300	28,960	159,859,200
03/12/2022	5,420	-0.03 ▼	-0.55	5,450	5,560	5,160	20,680	112,085,600
02/12/2022	5,420	-0.03 ▼	-0.55	5,450	5,560	5,160	20,680	112,085,600
01/12/2022	5,450	0.35 ▲	6.42	5,100	5,450	5,090	37,970	206,936,500
30/11/2022	5,100	0.15 ▲	2.94	4,950	5,200	4,890	24,160	123,216,000
29/11/2022	4,950	0.27 ▲	5.45	4,680	5,000	4,700	45,690	226,165,500
28/11/2022	4,680	0.30 ▲	6.41	4,380	4,680	4,540	47,540	222,487,200
27/11/2022	4,380	0.18 ▲	4.11	4,200	4,380	4,200	12,700	55,626,000
25/11/2022	4,380	0.18 ▲	4.11	4,200	4,380	4,200	12,700	55,626,000
24/11/2022	4,200	0.09 ▲	2.14	4,110	4,210	3,910	15,920	66,864,000
23/11/2022	4,110	-0.28 ▼	-6.81	4,390	4,390	4,110	3,970	16,316,700
22/11/2022	4,390	0.19 ▲	4.33	4,200	4,490	4,100	54,110	237,542,900
21/11/2022	4,200	0.14 ▲	3.33	4,060	4,200	4,040	14,980	62,916,000
20/11/2022	4,060	0.29 ▲	7.14	3,770	4,180	3,800	21,700	88,102,000
18/11/2022	4,060	0.29 ▲	7.14	3,770	4,180	3,800	21,700	88,102,000
17/11/2022	3,940	0.17 ▲	4.31	3,770	4,030	3,800	21,080	83,055,200
16/11/2022	3,770	0.24 ▲	6.37	3,530	3,770	3,290	36,330	136,964,100
15/11/2022	3,530	-0.17 ▼	-4.82	3,700	3,600	3,450	27,570	97,322,100
14/11/2022	3,700	-0.13 ▼	-3.51	3,830	3,860	3,570	21,780	80,586,000
13/11/2022	3,830	-0.27 ▼	-7.05	4,100	4,250	3,830	11,540	44,198,200
11/11/2022	3,830	-0.27 ▼	-7.05	4,100	4,250	3,830	11,540	44,198,200
10/11/2022	4,100	-0.30 ▼	-7.32	4,400	4,400	4,100	13,880	56,908,000
09/11/2022	4,400	-0.10 ▼	-2.27	4,500	4,700	4,400	5,380	23,672,000
08/11/2022	4,460	-0.04 ▼	-0.90	4,500	4,500	4,200	9,620	42,905,200
07/11/2022	4,500	0.10 ▲	2.22	4,400	4,500	4,100	29,570	133,065,000
06/11/2022	4,400	-0.27 ▼	-6.14	4,670	4,650	4,350	25,330	111,452,000
04/11/2022	4,400	-0.27 ▼	-6.14	4,670	4,650	4,350	25,330	111,452,000
03/11/2022	4,670	-0.01 ▼	-0.21	4,680	4,690	4,510	8,780	41,002,600
02/11/2022	4,680	-0.02 ▼	-0.43	4,700	4,790	4,610	9,240	43,243,200
01/11/2022	4,700	0.20 ▲	4.26	4,500	4,700	4,500	13,550	63,685,000
31/10/2022	4,500	-0.26 ▼	-5.78	4,760	4,870	4,500	13,510	60,795,000
28/10/2022	4,760	0.01 ▲	0.21	4,750	5,080	4,750	21,640	103,006,400
27/10/2022	4,750	0.15 ▲	3.16	4,600	4,800	4,600	19,110	90,772,500
26/10/2022	4,600	-0.34 ▼	-7.39	4,940	4,790	4,300	22,160	101,936,000
25/10/2022	4,600	-0.34 ▼	-7.39	4,940	4,980	4,600	18,070	83,122,000
24/10/2022	4,940	-0.37 ▼	-7.49	5,310	5,330	4,940	20,950	103,493,000
21/10/2022	5,310	-0.39 ▼	-7.34	5,700	5,830	5,310	11,020	58,516,200
20/10/2022	5,700	-0.25 ▼	-4.39	5,950	6,000	5,600	9,620	54,834,000
19/10/2022	5,950	-0.05 ▼	-0.84	6,000	6,080	5,870	8,030	47,778,500
18/10/2022	6,000	0.09 ▲	1.50	5,910	6,150	5,900	16,380	98,280,000
17/10/2022	5,910	-0.09 ▼	-1.52	6,000	5,930	5,590	14,870	87,881,700
16/10/2022	6,000	0.02 ▲	0.33	5,980	6,100	5,940	9,810	58,860,000
14/10/2022	6,000	0.02 ▲	0.33	5,980	6,100	5,940	9,810	58,860,000
13/10/2022	5,980	-0.12 ▼	-2.01	6,100	6,100	5,810	8,520	50,949,600
12/10/2022	6,100	0.25 ▲	4.10	5,850	6,100	5,700	19,180	116,998,000
11/10/2022	5,850	-0.44 ▼	-7.52	6,290	6,280	5,850	23,120	135,252,000
07/10/2022	6,150	-0.46 ▼	-7.48	6,610	6,600	6,150	60,940	374,781,000
06/10/2022	6,610	-0.49 ▼	-7.41	7,100	7,060	6,610	12,630	83,484,300
05/10/2022	7,100	0.26 ▲	3.66	6,840	7,100	6,700	21,140	150,094,000
04/10/2022	6,840	0.05 ▲	0.73	6,790	6,900	6,400	11,690	79,959,600
03/10/2022	6,790	-0.51 ▼	-7.51	7,300	7,310	6,790	44,520	302,290,800
02/10/2022	7,300	0.30 ▲	4.11	7,000	7,300	6,570	19,650	143,445,000
30/09/2022	7,300	0.30 ▲	4.11	7,000	7,300	6,570	19,650	143,445,000
29/09/2022	7,000	-0.40 ▼	-5.71	7,400	7,430	7,000	6,140	42,980,000
28/09/2022	7,400	-0.55 ▼	-7.43	7,950	7,870	7,400	15,780	116,772,000
27/09/2022	7,950	-0.05 ▼	-0.63	8,000	8,110	7,710	13,290	105,655,500
26/09/2022	8,000	-0.50 ▼	-6.25	8,500	8,320	8,000	19,830	158,640,000
23/09/2022	8,500	-0.10 ▼	-1.18	8,600	8,600	8,310	13,110	111,435,000
22/09/2022	8,600	0.13 ▲	1.51	8,470	8,600	8,150	14,620	125,732,000
21/09/2022	8,470	-0.02 ▼	-0.24	8,490	8,470	8,170	6,990	59,205,300
20/09/2022	8,490	0.19 ▲	2.24	8,300	8,490	8,020	16,840	142,971,600
19/09/2022	8,300	-0.20 ▼	-2.41	8,500	8,690	8,110	15,210	126,243,000
16/09/2022	8,500	0.10 ▲	1.18	8,400	8,500	8,100	17,330	147,305,000
15/09/2022	8,400	-0.20 ▼	-2.38	8,600	8,700	8,400	7,380	61,992,000
14/09/2022	8,600	0.11 ▲	1.28	8,490	8,690	8,250	18,470	158,842,000
13/09/2022	8,490	-0.01 ▼	-0.12	8,500	8,700	8,350	9,830	83,456,700
12/09/2022	8,500	0.00 ■■	0.00	8,500	8,560	8,400	8,620	73,270,000
09/09/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,300	9,890	84,065,000
08/09/2022	8,500	0.01 ▲	0.12	8,490	8,600	8,200	14,720	125,120,000
07/09/2022	8,490	-0.36 ▼	-4.24	8,850	8,850	8,490	11,350	96,361,500
06/09/2022	8,850	0.01 ▲	0.11	8,840	8,900	8,790	9,440	83,544,000
05/09/2022	8,840	-0.16 ▼	-1.81	9,000	9,000	8,800	10,280	90,875,200
04/09/2022	9,000	0.28 ▲	3.11	8,720	9,000	8,500	16,310	146,790,000
02/09/2022	9,000	0.28 ▲	3.11	8,720	9,000	8,500	16,310	146,790,000
01/09/2022	9,000	0.28 ▲	3.11	8,720	9,000	8,500	16,310	146,790,000
31/08/2022	9,000	0.28 ▲	3.11	8,720	9,000	8,500	16,310	146,790,000
30/08/2022	8,720	0.20 ▲	2.29	8,520	8,800	8,520	18,260	159,227,200
29/08/2022	8,520	-0.58 ▼	-6.81	9,100	8,950	8,520	29,040	247,420,800
28/08/2022	9,100	-0.10 ▼	-1.10	9,200	9,210	8,950	15,650	142,415,000
26/08/2022	9,100	-0.10 ▼	-1.10	9,200	9,210	8,950	15,650	142,415,000
25/08/2022	9,200	0.10 ▲	1.09	9,100	9,240	9,050	36,260	333,592,000
24/08/2022	9,100	0.22 ▲	2.42	8,880	9,100	8,840	23,810	216,671,000
23/08/2022	8,880	0.58 ▲	6.53	8,300	8,880	8,220	24,080	213,830,400
22/08/2022	8,300	-0.55 ▼	-6.63	8,850	8,790	8,300	54,280	450,524,000
21/08/2022	8,850	-0.20 ▼	-2.26	9,050	9,080	8,850	14,380	127,263,000
19/08/2022	8,850	-0.20 ▼	-2.26	9,050	9,080	8,850	14,380	127,263,000
18/08/2022	9,050	0.06 ▲	0.66	8,990	9,140	8,900	15,850	143,442,500
17/08/2022	8,990	0.00 ■■	0.00	8,990	9,390	8,990	57,370	515,756,300
16/08/2022	8,990	-0.01 ▼	-0.11	9,000	9,030	8,900	12,520	112,554,800
15/08/2022	9,000	0.04 ▲	0.44	8,960	9,180	8,860	17,350	156,150,000
12/08/2022	8,960	-0.13 ▼	-1.45	9,090	9,080	8,800	55,030	493,068,800
11/08/2022	9,090	-0.18 ▼	-1.98	9,270	9,320	8,700	50,470	458,772,300
10/08/2022	9,270	-0.02 ▼	-0.22	9,290	9,300	9,100	29,630	274,670,100
09/08/2022	9,290	-0.01 ▼	-0.11	9,300	9,400	9,100	38,290	355,714,100
08/08/2022	9,300	0.23 ▲	2.47	9,070	9,440	9,090	54,050	502,665,000
07/08/2022	9,070	-0.03 ▼	-0.33	9,100	9,100	8,930	24,290	220,310,300
05/08/2022	9,070	-0.03 ▼	-0.33	9,100	9,100	8,930	24,290	220,310,300
04/08/2022	9,100	0.35 ▲	3.85	8,750	9,300	8,750	63,770	580,307,000
03/08/2022	8,750	-0.11 ▼	-1.26	8,860	8,900	8,670	56,530	494,637,500
02/08/2022	8,860	-0.05 ▼	-0.56	8,910	9,100	8,720	60,280	534,080,800
01/08/2022	8,910	-0.14 ▼	-1.57	9,050	9,090	8,820	63,170	562,844,700
29/07/2022	9,050	-0.05 ▼	-0.55	9,100	9,300	9,000	35,570	321,908,500
28/07/2022	9,810	0.64 ▲	6.52	9,170	9,810	9,160	110,410	1,083,122,100
27/07/2022	9,170	0.17 ▲	1.85	9,000	9,240	8,810	27,070	248,231,900
26/07/2022	9,000	-0.19 ▼	-2.11	9,190	9,300	9,000	33,090	297,810,000
25/07/2022	9,190	0.14 ▲	1.52	9,050	9,300	9,000	37,160	341,500,400
24/07/2022	9,050	0.08 ▲	0.88	8,970	9,300	9,000	30,920	279,826,000
22/07/2022	9,050	0.08 ▲	0.88	8,970	9,300	9,000	30,920	279,826,000
21/07/2022	8,970	-0.21 ▼	-2.34	9,180	9,400	8,970	31,530	282,824,100
20/07/2022	9,180	0.30 ▲	3.27	8,880	9,400	8,790	73,750	677,025,000
19/07/2022	8,880	0.27 ▲	3.04	8,610	8,880	8,220	64,700	574,536,000
18/07/2022	8,610	-0.16 ▼	-1.86	8,770	8,920	8,600	50,030	430,758,300
17/07/2022	8,830	0.06 ▲	0.68	8,770	9,330	8,750	58,450	516,113,500
15/07/2022	8,830	0.06 ▲	0.68	8,770	9,330	8,750	58,450	516,113,500
14/07/2022	8,770	0.57 ▲	6.50	8,200	8,770	8,100	77,960	683,709,200
13/07/2022	8,200	-0.17 ▼	-2.07	8,370	8,700	8,100	105,640	866,248,000
12/07/2022	8,370	0.54 ▲	6.45	7,830	8,370	8,370	23,040	192,844,800
11/07/2022	7,830	0.51 ▲	6.51	7,320	7,830	7,830	10,970	85,895,100
10/07/2022	7,320	0.47 ▲	6.42	6,850	7,320	7,320	8,740	63,976,800
08/07/2022	7,320	0.47 ▲	6.42	6,850	7,320	7,320	8,740	63,976,800
07/07/2022	6,850	0.44 ▲	6.42	6,410	6,850	6,400	557,960	3,822,026,000
06/07/2022	6,410	0.01 ▲	0.16	6,400	6,530	6,110	32,780	210,119,800
05/07/2022	6,400	0.00 ■■	0.00	6,400	6,630	6,400	33,420	213,888,000
04/07/2022	6,400	-0.40 ▼	-6.25	6,800	7,100	6,400	19,450	124,480,000
03/07/2022	6,800	0.20 ▲	2.94	6,600	6,800	6,250	25,290	171,972,000
01/07/2022	6,800	0.20 ▲	2.94	6,600	6,800	6,250	25,290	171,972,000
30/06/2022	6,600	-0.06 ▼	-0.91	6,660	6,800	6,210	17,400	114,840,000
29/06/2022	6,660	-0.34 ▼	-5.11	7,000	7,000	6,660	22,980	153,046,800
28/06/2022	7,000	0.25 ▲	3.57	6,750	7,000	6,620	22,800	159,600,000
27/06/2022	6,750	0.09 ▲	1.33	6,660	6,750	6,310	19,450	131,287,500
24/06/2022	6,660	0.11 ▲	1.65	6,550	6,770	6,400	24,090	160,439,400
23/06/2022	6,550	0.21 ▲	3.21	6,340	6,550	6,250	16,430	107,616,500
22/06/2022	6,340	0.34 ▲	5.36	6,000	6,350	6,000	26,680	169,151,200
21/06/2022	6,000	0.33 ▲	5.50	5,670	6,000	5,320	50,300	301,800,000
20/06/2022	5,670	-0.42 ▼	-7.41	6,090	6,200	5,670	41,490	235,248,300
17/06/2022	6,090	-0.26 ▼	-4.27	6,350	6,390	5,920	54,280	330,565,200
16/06/2022	6,350	-0.17 ▼	-2.68	6,520	6,810	6,350	31,470	199,834,500
15/06/2022	6,520	-0.49 ▼	-7.52	7,010	7,210	6,520	47,750	311,330,000
14/06/2022	7,010	-0.49 ▼	-6.99	7,500	7,490	7,000	43,320	303,673,200
13/06/2022	7,500	-0.56 ▼	-7.47	8,060	8,000	7,500	70,640	529,800,000
12/06/2022	8,060	-0.32 ▼	-3.97	8,380	8,430	8,060	19,110	154,026,600
10/06/2022	8,060	-0.32 ▼	-3.97	8,380	8,430	8,060	19,110	154,026,600
09/06/2022	8,380	0.03 ▲	0.36	8,350	8,470	8,300	16,010	134,163,800
08/06/2022	8,350	0.07 ▲	0.84	8,280	8,550	8,200	22,420	187,207,000
07/06/2022	8,280	-0.37 ▼	-4.47	8,650	8,580	8,060	35,640	295,099,200
06/06/2022	8,650	-0.36 ▼	-4.16	9,010	9,090	8,600	19,320	167,118,000
05/06/2022	9,640	0.44 ▲	4.56	9,200	9,200	8,850	30	289,200
03/06/2022	9,010	-0.19 ▼	-2.11	9,200	9,200	8,850	24,590	221,555,900
02/06/2022	9,200	-0.14 ▼	-1.52	9,340	9,330	9,000	32,650	300,380,000
01/06/2022	9,340	-0.10 ▼	-1.07	9,440	9,440	9,100	20,830	194,552,200
31/05/2022	9,440	-0.06 ▼	-0.64	9,500	9,550	9,190	35,510	335,214,400
30/05/2022	9,500	0.31 ▲	3.26	9,190	9,660	9,190	36,840	349,980,000
29/05/2022	9,190	0.04 ▲	0.44	9,150	9,260	9,020	23,990	220,468,100
27/05/2022	9,190	0.04 ▲	0.44	9,150	9,260	9,020	23,990	220,468,100
26/05/2022	9,150	-0.14 ▼	-1.53	9,290	9,400	9,070	34,810	318,511,500
25/05/2022	9,290	0.29 ▲	3.12	9,000	9,300	8,840	37,620	349,489,800
24/05/2022	9,000	-0.03 ▼	-0.33	9,030	9,020	8,600	16,880	151,920,000
23/05/2022	9,030	-0.22 ▼	-2.44	9,250	9,300	8,730	27,380	247,241,400
22/05/2022	9,250	-0.02 ▼	-0.22	9,270	9,490	9,000	55,210	510,692,500
20/05/2022	9,250	-0.02 ▼	-0.22	9,270	9,490	9,000	55,210	510,692,500
19/05/2022	9,270	-0.19 ▼	-2.05	9,460	9,300	9,010	16,370	151,749,900
18/05/2022	9,460	0.00 ■■	0.00	9,460	9,700	9,300	24,970	236,216,200
17/05/2022	9,460	0.51 ▲	5.39	8,950	9,500	8,810	29,150	275,759,000
16/05/2022	8,950	-0.05 ▼	-0.56	9,000	9,380	8,800	22,540	201,733,000
13/05/2022	9,000	0.23 ▲	2.56	8,770	9,000	8,160	39,030	351,270,000
12/05/2022	8,770	-0.65 ▼	-7.41	9,420	9,410	8,770	24,870	218,109,900
11/05/2022	9,420	0.45 ▲	4.78	8,970	9,500	9,010	25,320	238,514,400
10/05/2022	8,970	0.13 ▲	1.45	8,840	9,010	8,230	39,940	358,261,800
09/05/2022	8,840	-0.66 ▼	-7.47	9,500	9,500	8,840	34,520	305,156,800
29/04/2022	10,650	0.40 ▲	3.76	10,250	10,800	10,100	36,440	388,086,000
28/04/2022	10,250	0.10 ▲	0.98	10,150	10,650	10,150	35,560	364,490,000
27/04/2022	10,150	0.66 ▲	6.50	9,490	10,150	9,200	46,330	470,249,500
26/04/2022	9,490	0.61 ▲	6.43	8,880	9,490	8,310	62,830	596,256,700
25/04/2022	8,880	-0.66 ▼	-7.43	9,540	10,050	8,880	67,190	596,647,200
23/04/2022	9,540	-0.71 ▼	-7.44	10,250	10,450	9,540	84,270	803,935,800
22/04/2022	9,540	-0.71 ▼	-7.44	10,250	10,450	9,540	84,270	803,935,800
21/04/2022	10,250	-0.75 ▼	-7.32	11,000	10,650	10,250	58,990	604,647,500
20/04/2022	11,000	-0.80 ▼	-7.27	11,800	11,600	11,000	80,930	890,230,000
19/04/2022	11,800	-0.85 ▼	-7.20	12,650	13,000	11,800	90,960	1,073,328,000
18/04/2022	12,650	-0.95 ▼	-7.51	13,600	13,500	12,650	124,560	1,575,684,000
16/04/2022	13,600	-0.90 ▼	-6.62	14,500	14,450	13,550	64,380	875,568,000
15/04/2022	13,600	-0.90 ▼	-6.62	14,500	14,450	13,550	64,380	875,568,000
14/04/2022	14,500	-0.40 ▼	-2.76	14,900	15,050	13,900	39,570	573,765,000
13/04/2022	14,900	0.75 ▲	5.03	14,150	14,900	13,200	82,250	1,225,525,000
12/04/2022	14,150	-1.05 ▼	-7.42	15,200	15,800	14,150	95,730	1,354,579,500
08/04/2022	15,200	-0.60 ▼	-3.95	15,800	16,000	15,000	57,150	868,680,000
07/04/2022	15,800	0.20 ▲	1.27	15,600	16,000	15,100	92,280	1,458,024,000
06/04/2022	15,600	-1.05 ▼	-6.73	16,650	16,650	15,600	139,270	2,172,612,000
05/04/2022	16,650	0.05 ▲	0.30	16,600	16,800	16,200	72,020	1,199,133,000
04/04/2022	16,600	-0.55 ▼	-3.31	17,150	17,250	16,500	112,890	1,873,974,000
01/04/2022	17,150	0.40 ▲	2.33	16,750	17,400	16,200	74,180	1,272,187,000
31/03/2022	16,750	0.00 ■■	0.00	16,750	17,250	16,300	66,530	1,114,377,500
30/03/2022	16,750	-0.90 ▼	-5.37	17,650	18,300	16,500	133,600	2,237,800,000
29/03/2022	17,650	1.15 ▲	6.52	16,500	17,650	16,600	90,130	1,590,794,500
28/03/2022	16,500	-1.20 ▼	-7.27	17,700	18,000	16,500	256,340	4,229,610,000
25/03/2022	17,700	-0.05 ▼	-0.28	17,750	18,200	17,200	83,060	1,470,162,000
24/03/2022	17,750	0.45 ▲	2.54	17,300	18,300	17,350	141,480	2,511,270,000
23/03/2022	17,300	1.10 ▲	6.36	16,200	17,300	15,800	201,220	3,481,106,000
22/03/2022	16,200	-0.30 ▼	-1.85	16,500	16,900	16,100	101,960	1,651,752,000
21/03/2022	16,500	0.15 ▲	0.91	16,350	16,500	15,700	119,230	1,967,295,000
18/03/2022	16,350	0.15 ▲	0.92	16,200	16,800	16,250	73,290	1,198,291,500
17/03/2022	16,200	0.80 ▲	4.94	15,400	16,200	15,500	110,590	1,791,558,000
16/03/2022	15,400	0.30 ▲	1.95	15,100	15,700	15,100	53,460	823,284,000
15/03/2022	15,100	0.40 ▲	2.65	14,700	15,300	14,500	31,960	482,596,000
14/03/2022	14,700	-0.25 ▼	-1.70	14,950	14,950	13,950	64,710	951,237,000
11/03/2022	14,950	-0.50 ▼	-3.34	15,450	15,450	14,850	56,350	842,432,500
10/03/2022	15,450	0.20 ▲	1.29	15,250	15,900	15,300	40,750	629,587,500
09/03/2022	15,250	-0.20 ▼	-1.31	15,450	15,650	14,500	69,640	1,062,010,000
08/03/2022	15,450	-0.65 ▼	-4.21	16,100	16,100	15,400	88,850	1,372,732,500
07/03/2022	16,100	-0.40 ▼	-2.48	16,500	16,600	16,000	76,060	1,224,566,000
06/03/2022	16,500	0.50 ▲	3.03	16,000	16,900	15,900	93,140	1,536,810,000
04/03/2022	16,500	0.50 ▲	3.03	16,000	16,900	15,900	93,140	1,536,810,000
03/03/2022	16,000	-0.10 ▼	-0.63	16,100	16,400	15,700	40,920	654,720,000
02/03/2022	16,100	-0.15 ▼	-0.93	16,250	16,450	15,650	66,100	1,064,210,000
01/03/2022	16,250	0.60 ▲	3.69	15,650	16,400	15,650	72,590	1,179,587,500
28/02/2022	15,650	-0.15 ▼	-0.96	15,800	15,800	15,500	35,200	550,880,000
27/02/2022	15,800	0.40 ▲	2.53	15,400	16,200	15,400	54,200	856,360,000
25/02/2022	15,800	0.40 ▲	2.53	15,400	16,200	15,400	54,200	856,360,000
24/02/2022	15,400	-0.90 ▼	-5.84	16,300	16,400	15,200	140,830	2,168,782,000
23/02/2022	16,300	0.45 ▲	2.76	15,850	16,400	16,000	68,030	1,108,889,000
22/02/2022	15,850	-1.10 ▼	-6.94	16,950	16,800	15,800	160,130	2,538,060,500
21/02/2022	16,950	0.85 ▲	5.01	16,100	17,200	16,200	135,660	2,299,437,000
20/02/2022	16,100	0.80 ▲	4.97	15,300	16,100	15,150	91,340	1,470,574,000
18/02/2022	16,100	0.80 ▲	4.97	15,300	16,100	15,150	91,340	1,470,574,000
17/02/2022	15,300	-0.35 ▼	-2.29	15,650	15,950	15,100	72,940	1,115,982,000
16/02/2022	15,650	0.60 ▲	3.83	15,050	15,900	15,000	82,780	1,295,507,000
15/02/2022	15,050	0.15 ▲	1.00	14,900	15,300	14,700	44,220	665,511,000
14/02/2022	14,900	0.60 ▲	4.03	14,300	15,300	13,900	91,660	1,365,734,000
11/02/2022	14,300	0.05 ▲	0.35	14,250	14,500	14,000	37,040	529,672,000
10/02/2022	14,250	0.25 ▲	1.75	14,000	14,800	14,050	61,790	880,507,500
09/02/2022	14,000	-0.25 ▼	-1.79	14,250	14,400	13,550	86,930	1,217,020,000
08/02/2022	14,250	0.40 ▲	2.81	13,850	14,800	14,000	80,460	1,146,555,000
07/02/2022	13,850	0.90 ▲	6.50	12,950	13,850	13,000	21,160	293,066,000
01/02/2022	12,950	-0.45 ▼	-3.47	13,400	13,500	12,500	148,460	1,922,557,000
31/01/2022	12,950	-0.45 ▼	-3.47	13,400	13,500	12,500	148,460	1,922,557,000
28/01/2022	12,950	-0.45 ▼	-3.47	13,400	13,500	12,500	148,460	1,922,557,000
27/01/2022	13,400	-1.00 ▼	-7.46	14,400	14,600	13,400	94,490	1,266,166,000
26/01/2022	14,400	-0.30 ▼	-2.08	14,700	15,450	14,200	66,430	956,592,000
25/01/2022	14,700	-0.75 ▼	-5.10	15,450	15,400	14,400	117,540	1,727,838,000
24/01/2022	15,450	-1.15 ▼	-7.44	16,600	16,700	15,450	91,520	1,413,984,000
21/01/2022	16,600	0.55 ▲	3.31	16,050	17,100	16,250	108,280	1,797,448,000
20/01/2022	16,050	1.05 ▲	6.54	15,000	16,050	13,950	159,500	2,559,975,000
19/01/2022	15,000	-1.10 ▼	-7.33	16,100	15,800	15,000	63,790	956,850,000
18/01/2022	16,700	-0.60 ▼	-3.59	17,300	18,300	16,700	83,600	1,396,120,000
17/01/2022	17,000	-0.10 ▼	-0.59	17,100	18,250	16,800	123,660	2,102,220,000
16/01/2022	17,100	-0.05 ▼	-0.29	17,150	18,350	15,950	268,450	4,590,495,000
14/01/2022	17,100	-0.05 ▼	-0.29	17,150	18,350	15,950	268,450	4,590,495,000
13/01/2022	17,150	-1.25 ▼	-7.29	18,400	19,000	17,150	179,470	3,077,910,500
12/01/2022	18,400	-0.95 ▼	-5.16	19,350	20,600	18,100	308,360	5,673,824,000
11/01/2022	19,350	1.25 ▲	6.46	18,100	19,350	17,800	419,950	8,126,032,500
10/01/2022	18,100	1.15 ▲	6.35	16,950	18,100	17,300	370,410	6,704,421,000
09/01/2022	16,950	1.10 ▲	6.49	15,850	16,950	16,950	84,090	1,425,325,500
07/01/2022	16,950	1.10 ▲	6.49	15,850	16,950	16,950	84,090	1,425,325,500
06/01/2022	15,850	0.00 ■■	0.00	14,850	15,850	15,850	55,210	875,078,500
05/01/2022	14,850	0.00 ■■	0.00	13,900	14,850	14,000	73,760	1,095,336,000
04/01/2022	13,900	0.00 ■■	0.00	13,700	14,000	13,550	132,630	1,843,557,000
03/01/2022	10,500	-0.75 ▼	-7.14	11,250	11,250	10,500	207,700	2,180,850,000
31/12/2021	13,700	-0.15 ▼	-1.09	13,850	14,100	13,200	107,740	1,476,038,000
30/12/2021	13,850	-0.35 ▼	-2.53	14,200	14,500	13,700	130,960	1,813,796,000
29/12/2021	14,200	0.60 ▲	4.23	13,600	14,350	13,650	169,170	2,402,214,000
23/12/2021	12,900	0.80 ▲	6.20	12,100	12,900	12,100	256,040	3,302,916,000
22/12/2021	12,900	0.80 ▲	6.20	12,100	12,900	12,100	256,040	3,302,916,000
21/12/2021	12,100	-0.05 ▼	-0.41	12,150	12,150	11,550	130,650	1,580,865,000
20/12/2021	12,150	0.40 ▲	3.29	11,750	12,400	11,800	152,700	1,855,305,000
17/12/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,000	252,830	2,970,752,500
16/12/2021	11,000	0.30 ▲	2.73	10,700	11,000	10,500	112,360	1,235,960,000
15/12/2021	10,700	-0.15 ▼	-1.40	10,850	11,100	10,500	103,700	1,109,590,000
14/12/2021	10,850	-0.05 ▼	-0.46	10,850	11,350	10,600	114,250	1,239,612,500
13/12/2021	10,850	0.70 ▲	6.45	10,150	10,850	10,050	99,160	1,075,886,000
12/12/2021	10,150	-0.05 ▼	-0.49	10,200	10,350	9,990	83,340	845,901,000
10/12/2021	10,150	-0.05 ▼	-0.49	10,200	10,350	9,990	83,340	845,901,000
09/12/2021	10,200	0.15 ▲	1.47	10,050	10,200	9,800	118,530	1,209,006,000
08/12/2021	10,050	-0.10 ▼	-1.00	10,150	10,450	10,000	66,430	667,621,500
07/12/2021	10,150	0.21 ▲	2.07	9,940	10,350	9,950	116,260	1,180,039,000
06/12/2021	9,940	-0.56 ▼	-5.63	10,500	10,950	9,770	141,650	1,408,001,000
04/12/2021	10,500	-0.75 ▼	-7.14	11,250	11,250	10,500	207,700	2,180,850,000
03/12/2021	10,500	-0.75 ▼	-7.14	11,250	11,250	10,500	207,700	2,180,850,000
02/12/2021	11,250	-0.15 ▼	-1.33	11,400	11,550	11,200	111,120	1,250,100,000
01/12/2021	11,400	-0.10 ▼	-0.88	11,500	11,600	11,200	114,870	1,309,518,000
30/11/2021	11,500	0.05 ▲	0.43	11,500	11,900	11,400	155,320	1,786,180,000
29/11/2021	11,500	0.35 ▲	3.04	11,150	11,600	10,800	173,840	1,999,160,000
28/11/2021	11,150	-0.35 ▼	-3.14	11,500	11,800	11,000	184,240	2,054,276,000
26/11/2021	11,150	-0.35 ▼	-3.14	11,500	11,800	11,000	184,240	2,054,276,000
25/11/2021	11,500	0.50 ▲	4.35	11,000	11,500	10,900	104,600	1,202,900,000
24/11/2021	11,000	0.30 ▲	2.73	10,700	11,200	10,850	101,210	1,113,310,000
23/11/2021	10,700	-0.10 ▼	-0.93	10,800	10,950	10,100	244,500	2,616,150,000
22/11/2021	10,800	-0.80 ▼	-7.41	11,600	12,400	10,800	279,960	3,023,568,000
19/11/2021	11,600	0.40 ▲	3.45	11,200	11,950	10,650	298,880	3,467,008,000
18/11/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,300	176,720	1,979,264,000
17/11/2021	10,500	-0.15 ▼	-1.43	10,650	10,850	10,000	159,720	1,677,060,000
16/11/2021	10,650	0.65 ▲	6.10	10,000	10,700	9,990	229,020	2,439,063,000
15/11/2021	10,000	0.63 ▲	6.30	9,370	10,000	9,500	257,360	2,573,600,000
14/11/2021	9,370	-0.01 ▼	-0.11	9,380	9,450	9,150	139,590	1,307,958,300
12/11/2021	9,370	-0.01 ▼	-0.11	9,380	9,450	9,150	139,590	1,307,958,300
11/11/2021	9,380	0.41 ▲	4.37	8,970	9,500	9,100	202,130	1,895,979,400
10/11/2021	8,970	0.47 ▲	5.24	8,500	9,000	8,520	135,980	1,219,740,600
09/11/2021	8,500	-0.22 ▼	-2.59	8,720	8,900	8,420	142,010	1,207,085,000
08/11/2021	8,720	0.10 ▲	1.15	8,620	8,950	8,620	115,710	1,008,991,200
07/11/2021	8,620	0.04 ▲	0.46	8,580	8,700	8,300	101,850	877,947,000
05/11/2021	8,620	0.04 ▲	0.46	8,580	8,700	8,300	101,850	877,947,000
04/11/2021	8,710	-0.65 ▼	-7.46	9,360	9,740	8,710	280,500	2,443,155,000
03/11/2021	8,710	-0.65 ▼	-7.46	9,360	9,740	8,710	280,500	2,443,155,000
02/11/2021	9,360	0.59 ▲	6.30	8,770	9,360	8,770	304,890	2,853,770,400
01/11/2021	8,770	0.57 ▲	6.50	8,200	8,770	8,200	285,490	2,503,747,300
30/10/2021	8,200	-0.10 ▼	-1.22	8,300	8,320	8,100	201,340	1,650,988,000
29/10/2021	8,200	-0.10 ▼	-1.22	8,300	8,320	8,100	201,340	1,650,988,000
28/10/2021	8,300	-0.10 ▼	-1.20	8,400	8,550	8,300	109,580	909,514,000
27/10/2021	8,400	0.15 ▲	1.79	8,250	8,490	8,200	135,090	1,134,756,000
26/10/2021	8,250	-0.04 ▼	-0.48	8,290	8,340	8,130	114,580	945,285,000
25/10/2021	8,290	-0.01 ▼	-0.12	8,300	8,670	8,260	175,260	1,452,905,400
23/10/2021	8,890	0.19 ▲	2.14	8,700	9,000	8,550	209,600	1,863,344,000
22/10/2021	8,890	0.19 ▲	2.14	8,700	9,000	8,550	209,600	1,863,344,000
21/10/2021	8,700	-0.27 ▼	-3.10	8,970	8,910	8,600	176,430	1,534,941,000
20/10/2021	8,970	-0.33 ▼	-3.68	9,300	9,650	8,790	291,080	2,610,987,600
19/10/2021	9,300	0.58 ▲	6.24	8,720	9,330	8,410	349,430	3,249,699,000
18/10/2021	8,720	0.39 ▲	4.47	8,330	8,750	8,360	300,870	2,623,586,400
16/10/2021	8,330	0.45 ▲	5.40	7,880	8,350	8,120	203,620	1,696,154,600
15/10/2021	8,330	0.45 ▲	5.40	7,880	8,350	8,120	203,620	1,696,154,600
14/10/2021	7,880	0.28 ▲	3.55	7,600	8,000	7,450	108,470	854,743,600
13/10/2021	7,600	0.34 ▲	4.47	7,260	7,700	7,500	143,520	1,090,752,000
12/10/2021	7,260	0.26 ▲	3.58	7,000	7,260	7,000	74,510	540,942,600
11/10/2021	7,000	0.21 ▲	3.00	6,790	7,050	6,600	81,790	572,530,000
08/10/2021	6,790	0.10 ▲	1.47	6,690	6,950	6,720	35,040	237,921,600
07/10/2021	6,690	0.26 ▲	3.89	6,430	6,780	6,430	55,790	373,235,100
06/10/2021	6,430	-0.46 ▼	-7.15	6,890	6,880	6,410	134,490	864,770,700
05/10/2021	6,890	0.14 ▲	2.03	6,750	6,950	6,750	28,770	198,225,300
04/10/2021	6,750	-0.50 ▼	-7.41	7,250	7,030	6,750	264,300	1,784,025,000
01/10/2021	7,250	-0.15 ▼	-2.07	7,400	7,530	7,200	108,770	788,582,500
30/09/2021	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	87,720	649,128,000
29/09/2021	7,600	0.17 ▲	2.24	7,430	7,800	7,200	70,680	537,168,000
28/09/2021	7,430	-0.15 ▼	-2.02	7,430	7,490	6,920	85,580	635,859,400
27/09/2021	7,430	-0.55 ▼	-7.40	7,980	7,800	7,430	316,130	2,348,845,900
25/09/2021	7,980	-0.60 ▼	-7.52	8,580	8,520	7,980	163,560	1,305,208,800
24/09/2021	7,980	-0.60 ▼	-7.52	8,580	8,520	7,980	163,560	1,305,208,800
23/09/2021	8,580	0.56 ▲	6.53	8,020	8,580	8,580	111,650	957,957,000
22/09/2021	8,020	0.52 ▲	6.48	7,500	8,020	7,450	900,900	7,225,218,000
21/09/2021	7,500	-0.26 ▼	-3.47	7,760	7,600	7,220	175,850	1,318,875,000
20/09/2021	7,760	0.31 ▲	3.99	7,450	7,970	7,310	210,860	1,636,273,600
19/09/2021	7,450	-0.22 ▼	-2.95	7,670	7,670	7,300	81,860	609,857,000
17/09/2021	7,450	-0.22 ▼	-2.95	7,670	7,670	7,300	81,860	609,857,000
16/09/2021	7,670	-0.13 ▼	-1.69	7,800	7,800	7,360	128,610	986,438,700
15/09/2021	7,800	-0.11 ▼	-1.41	7,910	8,460	7,800	223,360	1,742,208,000
14/09/2021	7,910	0.51 ▲	6.45	7,400	7,910	7,600	63,490	502,205,900
13/09/2021	7,400	0.48 ▲	6.49	6,920	7,400	7,000	320,810	2,373,994,000
10/09/2021	6,920	0.45 ▲	6.50	6,470	6,920	6,920	48,660	336,727,200
09/09/2021	6,470	0.42 ▲	6.49	6,050	6,470	6,470	47,150	305,060,500
08/09/2021	6,050	0.39 ▲	6.45	5,660	6,050	5,800	84,540	511,467,000
07/09/2021	5,660	-0.16 ▼	-2.83	5,820	5,890	5,620	21,020	118,973,200
06/09/2021	5,820	0.14 ▲	2.41	5,680	5,880	5,650	44,180	257,127,600
05/09/2021	5,390	0.26 ▲	4.82	5,130	5,350	5,130	20,720	111,680,800
03/09/2021	5,210	0.08 ▲	1.54	5,130	5,350	5,130	2,170	11,305,700
01/09/2021	5,680	0.24 ▲	4.23	5,440	5,680	5,400	28,600	162,448,000
31/08/2021	5,440	0.08 ▲	1.47	5,360	5,460	5,340	9,700	52,768,000
30/08/2021	5,360	0.04 ▲	0.75	5,320	5,440	5,330	8,610	46,149,600
27/08/2021	5,320	-0.02 ▼	-0.38	5,340	5,360	5,230	8,240	43,836,800
26/08/2021	5,340	0.05 ▲	0.94	5,290	5,490	5,260	2,980	15,913,200
25/08/2021	5,290	0.05 ▲	0.95	5,240	5,300	5,200	8,300	43,907,000
24/08/2021	5,240	-0.02 ▼	-0.38	5,260	5,300	5,200	17,050	89,342,000
23/08/2021	5,260	-0.16 ▼	-3.04	5,420	5,450	5,260	11,160	58,701,600
20/08/2021	5,420	-0.34 ▼	-6.27	5,760	5,770	5,400	24,230	131,326,600
19/08/2021	5,760	0.01 ▲	0.17	5,750	5,890	5,750	17,890	103,046,400
18/08/2021	5,750	0.15 ▲	2.61	5,600	5,780	5,550	29,370	168,877,500
17/08/2021	5,600	0.18 ▲	3.21	5,420	5,790	5,400	22,850	127,960,000
16/08/2021	5,420	0.06 ▲	1.11	5,360	5,440	5,210	27,040	146,556,800
13/08/2021	5,360	-0.04 ▼	-0.75	5,400	5,400	5,280	5,590	29,962,400
12/08/2021	5,400	0.07 ▲	1.30	5,330	5,430	5,280	22,880	123,552,000
11/08/2021	5,330	-0.05 ▼	-0.94	5,380	5,500	5,310	7,110	37,896,300
10/08/2021	5,380	-0.10 ▼	-1.86	5,480	5,470	5,210	13,370	71,930,600
09/08/2021	5,480	0.14 ▲	2.55	5,340	5,480	5,250	6,930	37,976,400
06/08/2021	5,340	-0.05 ▼	-0.94	5,390	5,390	5,250	14,720	78,604,800
05/08/2021	5,390	0.19 ▲	3.53	5,200	5,390	5,200	20,720	111,680,800
04/08/2021	5,200	-0.01 ▼	-0.19	5,210	5,280	5,110	5,780	30,056,000
03/08/2021	5,210	0.08 ▲	1.54	5,130	5,350	5,130	2,170	11,305,700
02/08/2021	5,130	0.06 ▲	1.17	5,070	5,280	5,100	29,270	150,155,100
30/07/2021	5,070	-0.01 ▼	-0.20	5,080	5,120	5,050	8,120	41,168,400
29/07/2021	5,080	-0.05 ▼	-0.98	5,130	5,160	5,050	1,990	10,109,200
28/07/2021	5,130	-0.05 ▼	-0.97	5,130	5,150	5,050	1,540	7,900,200
27/07/2021	5,130	0.13 ▲	2.53	5,000	5,200	5,000	9,610	49,299,300
26/07/2021	5,000	0.01 ▲	0.20	5,000	5,010	4,910	4,540	22,700,000
25/07/2021	5,000	-0.04 ▼	-0.80	5,000	5,030	4,910	6,270	31,350,000
23/07/2021	5,000	-0.04 ▼	-0.80	5,000	5,030	4,910	6,270	31,350,000
21/07/2021	4,940	0.04 ▲	0.81	4,940	5,080	4,900	2,070	10,225,800
20/07/2021	4,940	0.14 ▲	2.83	4,800	5,000	4,800	2,450	12,103,000
19/07/2021	4,800	-0.25 ▼	-5.21	5,050	5,010	4,800	5,300	25,440,000
16/07/2021	5,050	-0.08 ▼	-1.58	5,130	5,270	5,040	7,320	36,966,000
15/07/2021	5,130	0.04 ▲	0.78	5,090	5,140	5,020	5,380	27,599,400
14/07/2021	5,090	-0.04 ▼	-0.79	5,130	5,190	4,970	12,650	64,388,500
13/07/2021	5,130	0.16 ▲	3.12	4,970	5,200	4,970	11,170	57,302,100
12/07/2021	4,970	-0.35 ▼	-7.04	5,320	5,330	4,950	28,910	143,682,700
09/07/2021	5,320	-0.20 ▼	-3.76	5,520	5,500	5,320	12,260	65,223,200
08/07/2021	5,520	0.02 ▲	0.36	5,500	5,690	5,260	17,470	96,434,400
07/07/2021	5,500	0.25 ▲	4.55	5,250	5,500	5,160	18,850	103,675,000
06/07/2021	5,250	-0.33 ▼	-6.29	5,580	5,700	5,250	53,430	280,507,500
05/07/2021	5,580	-0.41 ▼	-7.35	5,990	5,800	5,580	60,320	336,585,600
02/07/2021	5,990	-0.18 ▼	-3.01	6,170	6,380	5,900	37,560	224,984,400
01/07/2021	6,170	0.40 ▲	6.48	5,770	6,170	6,160	64,430	397,533,100
30/06/2021	5,770	0.37 ▲	6.41	5,400	5,770	5,400	63,850	368,414,500
29/06/2021	5,400	-0.04 ▼	-0.74	5,440	5,530	5,290	11,660	62,964,000
28/06/2021	5,440	0.17 ▲	3.13	5,270	5,440	5,270	10,830	58,915,200
27/06/2021	5,270	-0.12 ▼	-2.28	5,390	5,390	5,250	11,260	59,340,200
25/06/2021	5,270	-0.12 ▼	-2.28	5,390	5,390	5,250	11,260	59,340,200
24/06/2021	5,390	-0.04 ▼	-0.74	5,430	5,430	5,300	7,580	40,856,200
23/06/2021	5,430	-0.06 ▼	-1.10	5,490	5,450	5,300	7,240	39,313,200
22/06/2021	5,490	-0.01 ▼	-0.18	5,500	5,510	5,450	13,940	76,530,600
21/06/2021	5,500	0.08 ▲	1.45	5,430	5,590	5,430	28,830	158,565,000
18/06/2021	5,430	0.01 ▲	0.18	5,420	5,450	5,380	23,970	130,157,100
17/06/2021	5,420	0.14 ▲	2.58	5,280	5,430	5,290	22,280	120,757,600
16/06/2021	5,280	0.01 ▲	0.19	5,270	5,290	5,210	8,790	46,411,200
15/06/2021	5,290	0.04 ▲	0.76	5,250	5,290	5,210	4,490	23,752,100
14/06/2021	5,250	-0.05 ▼	-0.95	5,300	5,300	5,240	3,840	20,160,000
13/06/2021	5,300	0.01 ▲	0.19	5,290	5,300	5,200	7,720	40,916,000
11/06/2021	5,300	0.01 ▲	0.19	5,290	5,300	5,200	7,720	40,916,000
10/06/2021	5,290	-0.01 ▼	-0.19	5,300	5,300	5,160	5,720	30,258,800
09/06/2021	5,300	-0.05 ▼	-0.94	5,300	5,310	5,100	12,850	68,105,000
08/06/2021	5,300	0.02 ▲	0.38	5,300	5,490	5,300	21,680	114,904,000
07/06/2021	5,300	0.03 ▲	0.57	5,270	5,450	5,200	32,670	173,151,000
04/06/2021	5,270	-0.01 ▼	-0.19	5,270	5,300	5,120	23,960	126,269,200
03/06/2021	5,270	0.18 ▲	3.42	5,090	5,290	5,090	12,570	66,243,900
02/06/2021	5,090	0.01 ▲	0.20	5,080	5,100	5,000	16,840	85,715,600
01/06/2021	5,080	0.07 ▲	1.38	5,010	5,100	4,970	13,820	70,205,600
31/05/2021	5,010	-0.62 ▼	-12.38	5,060	5,120	5,000	14,100	70,641,000
29/05/2021	5,060	-0.04 ▼	-0.79	5,100	5,120	5,000	13,790	69,777,400
28/05/2021	5,060	-0.04 ▼	-0.79	5,100	5,120	5,000	13,790	69,777,400
27/05/2021	5,100	-0.18 ▼	-3.53	5,280	5,250	5,100	10,830	55,233,000
26/05/2021	5,280	-0.03 ▼	-0.57	5,310	5,350	5,150	17,180	90,710,400
25/05/2021	5,310	-0.04 ▼	-0.75	5,350	5,490	5,310	7,060	37,488,600
24/05/2021	5,350	0.05 ▲	0.93	5,300	5,370	5,290	8,330	44,565,500
23/05/2021	5,300	0.10 ▲	1.89	5,200	5,340	5,050	30,040	159,212,000
21/05/2021	5,300	0.10 ▲	1.89	5,200	5,340	5,050	30,040	159,212,000
20/05/2021	5,200	-0.03 ▼	-0.58	5,200	5,290	5,170	7,260	37,752,000
19/05/2021	5,200	-0.13 ▼	-2.50	5,330	5,330	5,200	9,090	47,268,000
18/05/2021	5,330	0.02 ▲	0.38	5,310	5,340	5,200	8,590	45,784,700
17/05/2021	5,310	-0.09 ▼	-1.69	5,400	5,490	5,270	9,890	52,515,900
16/05/2021	5,400	-0.01 ▼	-0.19	5,410	5,450	5,360	8,900	48,060,000
14/05/2021	5,400	-0.01 ▼	-0.19	5,410	5,450	5,360	8,900	48,060,000
13/05/2021	5,410	0.15 ▲	2.77	5,260	5,450	5,250	25,350	137,143,500
12/05/2021	5,260	0.08 ▲	1.52	5,180	5,370	5,210	14,720	77,427,200
11/05/2021	5,180	0.03 ▲	0.58	5,150	5,300	5,150	14,040	72,727,200
10/05/2021	5,150	0.08 ▲	1.55	5,150	5,240	5,100	16,170	83,275,500
09/05/2021	5,150	-0.26 ▼	-5.05	5,410	5,470	5,150	26,020	134,003,000
07/05/2021	5,150	-0.26 ▼	-5.05	5,410	5,470	5,150	26,020	134,003,000
06/05/2021	5,410	-0.14 ▼	-2.59	5,550	5,600	5,410	18,790	101,653,900
05/05/2021	5,550	0.09 ▲	1.62	5,460	5,640	5,490	11,720	65,046,000
04/05/2021	5,460	-0.38 ▼	-6.96	5,840	5,700	5,440	24,130	131,749,800
03/05/2021	6,070	0.39 ▲	6.43	5,680	6,070	5,290	360	2,185,200
29/04/2021	5,840	-0.06 ▼	-1.03	5,900	5,900	5,710	17,590	102,725,600
28/04/2021	5,900	0.17 ▲	2.88	5,730	6,130	5,800	7,050	41,595,000
27/04/2021	5,730	-0.20 ▼	-3.49	5,930	5,900	5,660	15,420	88,356,600
26/04/2021	5,930	-0.22 ▼	-3.71	6,150	6,190	5,750	19,370	114,864,100
25/04/2021	6,150	0.35 ▲	5.69	5,800	6,150	5,600	41,770	256,885,500
23/04/2021	6,150	0.35 ▲	5.69	5,800	6,150	5,600	41,770	256,885,500
22/04/2021	5,800	-0.41 ▼	-7.07	6,210	6,260	5,800	45,550	264,190,000
20/04/2021	6,210	-0.24 ▼	-3.86	6,450	6,450	6,180	31,280	194,248,800
19/04/2021	6,450	0.25 ▲	3.88	6,200	6,620	6,310	31,530	203,368,500
16/04/2021	6,200	-0.40 ▼	-6.45	6,600	6,600	6,180	45,350	281,170,000
15/04/2021	6,600	-0.18 ▼	-2.73	6,780	6,800	6,510	35,100	231,660,000
14/04/2021	6,780	0.23 ▲	3.39	6,550	6,800	6,310	59,560	403,816,800
13/04/2021	6,550	-0.24 ▼	-3.66	6,790	6,910	6,450	76,170	498,913,500
12/04/2021	6,790	1.14 ▲	16.79	6,350	6,790	6,310	108,490	736,647,100
09/04/2021	6,350	-0.01 ▼	-0.16	6,360	6,360	6,200	43,550	276,542,500
08/04/2021	6,360	-0.01 ▼	-0.16	6,360	6,600	6,300	89,250	567,630,000
07/04/2021	6,360	0.21 ▲	3.30	6,150	6,400	6,190	54,430	346,174,800
06/04/2021	6,150	0.19 ▲	3.09	5,960	6,290	5,910	68,940	423,981,000
05/04/2021	5,960	0.02 ▲	0.34	5,940	5,990	5,900	51,650	307,834,000
04/04/2021	6,070	0.39 ▲	6.43	5,680	6,000	5,620	360	2,185,200
02/04/2021	5,940	0.26 ▲	4.38	5,680	6,000	5,620	69,920	415,324,800
01/04/2021	5,680	0.01 ▲	0.18	5,670	5,710	5,600	19,690	111,839,200
31/03/2021	5,670	0.04 ▲	0.71	5,630	5,750	5,620	47,300	268,191,000
30/03/2021	5,630	-0.12 ▼	-2.13	5,750	5,750	5,620	20,940	117,892,200
29/03/2021	5,750	0.15 ▲	2.61	5,600	5,750	5,600	47,290	271,917,500
26/03/2021	5,600	-0.28 ▼	-5.00	5,880	5,880	5,500	40,010	224,056,000
25/03/2021	5,880	0.10 ▲	1.70	5,780	5,990	5,700	54,830	322,400,400
24/03/2021	5,780	0.26 ▲	4.50	5,520	5,900	5,450	59,760	345,412,800
23/03/2021	5,520	-0.10 ▼	-1.81	5,620	5,620	5,520	16,920	93,398,400
22/03/2021	5,620	-0.03 ▼	-0.53	5,650	5,650	5,600	20,880	117,345,600
19/03/2021	5,650	-0.05 ▼	-0.88	5,700	5,700	5,520	18,820	106,333,000
18/03/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,610	7,940	45,258,000
17/03/2021	5,800	0.02 ▲	0.34	5,780	5,880	5,400	30,390	176,262,000
16/03/2021	5,780	-0.10 ▼	-1.73	5,880	5,890	5,700	20,810	120,281,800
15/03/2021	5,880	0.28 ▲	4.76	5,600	5,880	5,400	28,590	168,109,200
13/03/2021	5,600	-0.05 ▼	-0.89	5,650	5,790	5,550	15,110	84,616,000
12/03/2021	5,600	-0.05 ▼	-0.89	5,650	5,790	5,550	15,110	84,616,000
11/03/2021	5,650	-0.01 ▼	-0.18	5,660	5,700	5,550	20,000	113,000,000
10/03/2021	5,660	-0.14 ▼	-2.47	5,800	5,750	5,510	20,480	115,916,800
09/03/2021	5,800	-0.04 ▼	-0.69	5,840	5,820	5,500	25,360	147,088,000
08/03/2021	5,840	0.38 ▲	6.51	5,460	5,840	5,590	54,160	316,294,400
07/03/2021	5,460	0.35 ▲	6.41	5,110	5,460	5,090	78,210	427,026,600
05/03/2021	5,460	0.35 ▲	6.41	5,110	5,460	5,090	78,210	427,026,600
04/03/2021	5,110	-0.14 ▼	-2.74	5,250	5,350	5,100	22,580	115,383,800
03/03/2021	5,250	0.08 ▲	1.52	5,170	5,250	5,130	14,260	74,865,000
02/03/2021	5,170	-0.01 ▼	-0.19	5,170	5,200	5,100	5,390	27,866,300
01/03/2021	5,170	0.01 ▲	0.19	5,160	5,200	5,100	4,140	21,403,800
28/02/2021	5,160	-0.06 ▼	-1.16	5,160	5,180	5,090	2,700	13,932,000
26/02/2021	5,160	-0.06 ▼	-1.16	5,160	5,180	5,090	2,700	13,932,000
25/02/2021	5,160	0.01 ▲	0.19	5,150	5,190	5,130	2,030	10,474,800
24/02/2021	5,150	-0.01 ▼	-0.19	5,160	5,280	5,100	8,820	45,423,000
23/02/2021	5,160	-0.06 ▼	-1.16	5,220	5,300	5,150	19,120	98,659,200
22/02/2021	5,220	0.07 ▲	1.34	5,220	5,340	5,220	5,560	29,023,200
19/02/2021	5,220	-0.05 ▼	-0.96	5,270	5,300	5,220	29,420	153,572,400
18/02/2021	5,270	-0.28 ▼	-5.31	5,550	5,460	5,250	28,020	147,665,400
17/02/2021	5,550	0.31 ▲	5.59	5,240	5,550	4,900	11,610	64,435,500
10/02/2021	5,240	0.12 ▲	2.29	5,120	5,270	5,100	4,880	25,571,200
09/02/2021	5,240	0.12 ▲	2.29	5,120	5,270	5,100	4,880	25,571,200
08/02/2021	5,120	-0.38 ▼	-7.42	5,500	5,330	5,120	17,610	90,163,200
05/02/2021	5,500	0.31 ▲	5.64	5,190	5,500	4,950	7,210	39,655,000
05/01/2021	5,250	-0.09 ▼	-1.71	5,340	5,390	5,250	560	2,940,000
04/01/2021	5,340	0.22 ▲	4.12	5,120	5,390	5,120	10,940	58,419,600
31/12/2020	5,120	-0.28 ▼	-5.47	5,400	5,400	5,120	143,070	732,518,400
30/12/2020	5,400	-0.07 ▼	-1.30	5,470	5,500	5,400	337,060	1,820,124,000
29/12/2020	5,470	0.10 ▲	1.83	5,400	5,550	5,350	24,290	132,866,300
28/12/2020	5,400	0.30 ▲	5.56	5,100	5,450	5,120	44,809	241,968,600
27/12/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,810	18,836	96,063,600
25/12/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,810	18,836	96,063,600
24/12/2020	5,100	-0.10 ▼	-1.96	5,160	5,340	4,800	31,264	159,446,400
23/12/2020	5,160	0.30 ▲	5.81	4,830	5,160	5,160	8,649	44,628,840
22/12/2020	4,830	0.30 ▲	6.21	4,520	4,830	4,520	32,280	155,912,400
21/12/2020	4,520	0.00 ■■	0.00	4,480	4,640	4,510	6,250	28,250,000
20/12/2020	4,480	0.00 ■■	0.00	4,480	4,500	4,400	9,041	40,503,680
18/12/2020	4,480	0.00 ■■	0.00	4,480	4,500	4,400	9,041	40,503,680
17/12/2020	4,480	0.00 ■■	0.00	4,490	4,490	4,410	2,363	10,586,240
16/12/2020	4,490	0.10 ▲	2.23	4,380	4,520	4,330	14,925	67,013,250
15/12/2020	4,380	0.00 ■■	0.00	4,390	4,500	4,350	10,897	47,728,860
14/12/2020	4,390	0.00 ■■	0.00	4,400	4,450	4,320	7,765	34,088,350
13/12/2020	4,400	0.00 ■■	0.00	4,360	4,450	4,360	8,685	38,214,000
11/12/2020	4,400	0.00 ■■	0.00	4,360	4,450	4,360	8,685	38,214,000
10/12/2020	4,360	-0.10 ▼	-2.29	4,440	4,440	4,350	6,918	30,162,480
09/12/2020	4,440	0.00 ■■	0.00	4,470	4,550	4,430	9,624	42,730,560
08/12/2020	4,470	0.00 ■■	0.00	4,430	4,480	4,310	18,224	81,461,280
07/12/2020	4,430	0.20 ▲	4.51	4,210	4,470	4,220	8,525	37,765,750
04/12/2020	4,220	0.00 ■■	0.00	4,200	4,280	4,200	30,660	129,385,200
03/12/2020	4,200	0.10 ▲	2.38	4,130	4,200	4,070	17,127	71,933,400
02/12/2020	4,130	0.00 ■■	0.00	4,100	4,140	4,060	5,487	22,661,310
01/12/2020	4,100	0.00 ■■	0.00	4,110	4,150	4,060	3,987	16,346,700
30/11/2020	4,110	-0.02 ▼	-0.49	4,130	4,240	4,110	47,810	196,499,100
29/11/2020	4,130	0.02 ▲	0.48	4,110	4,170	4,100	15,340	63,354,200
27/11/2020	4,130	0.02 ▲	0.48	4,110	4,170	4,100	15,340	63,354,200
26/11/2020	4,110	-0.01 ▼	-0.24	4,120	4,120	4,100	63,170	259,628,700
25/11/2020	4,120	0.07 ▲	1.70	4,050	4,220	4,070	69,730	287,287,600
24/11/2020	4,050	-0.19 ▼	-4.69	4,240	4,240	4,050	87,620	354,861,000
23/11/2020	4,240	-0.01 ▼	-0.24	4,240	4,280	4,050	55,620	235,828,800
20/11/2020	4,240	0.00 ■■	0.00	4,200	4,260	4,100	4,733	20,067,920
19/11/2020	4,200	0.10 ▲	2.38	4,070	4,230	4,070	8,515	35,763,000
18/11/2020	4,070	-0.05 ▼	-1.23	4,120	4,150	4,070	76,630	311,884,100
17/11/2020	4,120	-0.10 ▼	-2.43	4,200	4,150	4,100	2,115	8,713,800
16/11/2020	4,200	0.10 ▲	2.38	4,130	4,200	4,070	2,979	12,511,800
15/11/2020	4,130	0.00 ■■	0.00	4,130	4,160	4,070	410	1,693,300
13/11/2020	4,130	0.00 ■■	0.00	4,130	4,160	4,070	410	1,693,300
12/11/2020	4,130	-0.10 ▼	-2.42	4,220	4,210	4,120	1,247	5,150,110
11/11/2020	4,220	0.00 ■■	0.00	4,230	4,230	4,130	3,887	16,403,140
10/11/2020	4,230	0.00 ■■	0.00	4,240	4,270	4,110	2,755	11,653,650
09/11/2020	4,240	0.00 ■■	0.00	4,250	4,290	4,100	2,844	12,058,560
06/11/2020	4,250	0.00 ■■	0.00	4,250	4,270	4,150	637	2,707,250
05/11/2020	4,250	0.20 ▲	4.71	4,030	4,300	4,000	26,091	110,886,750
04/11/2020	4,030	0.00 ■■	0.00	4,000	4,130	3,960	1,717	6,919,510
03/11/2020	4,000	0.00 ■■	0.00	3,990	4,080	3,910	1,220	4,880,000
02/11/2020	3,990	0.10 ▲	2.51	3,910	4,040	3,880	2,032	8,107,680
30/10/2020	3,910	0.00 ■■	0.00	3,950	4,090	3,900	3,896	15,233,360
29/10/2020	3,950	0.00 ■■	0.00	3,950	4,220	3,900	553	2,184,350
28/10/2020	3,950	0.00 ■■	0.00	4,000	4,050	3,910	4,658	18,399,100
27/10/2020	4,000	-0.10 ▼	-2.50	4,140	4,130	4,000	6,237	24,948,000
26/10/2020	4,140	-0.10 ▼	-2.42	4,210	4,210	4,140	2,375	9,832,500
25/10/2020	4,210	-0.10 ▼	-2.38	4,280	4,360	4,200	4,717	19,858,570
23/10/2020	4,210	-0.10 ▼	-2.38	4,280	4,360	4,200	4,717	19,858,570
22/10/2020	4,280	0.00 ■■	0.00	4,280	4,380	4,200	2,527	10,815,560
21/10/2020	4,280	0.00 ■■	0.00	4,250	4,350	4,230	4,948	21,177,440
20/10/2020	4,250	-0.10 ▼	-2.35	4,390	4,350	4,240	1,968	8,364,000
19/10/2020	4,390	0.00 ■■	0.00	4,390	4,450	4,300	1,658	7,278,620
16/10/2020	4,390	0.10 ▲	2.28	4,260	4,390	4,200	7,362	32,319,180
15/10/2020	4,260	-0.09 ▼	-2.11	4,350	4,340	4,230	67,480	287,464,800
14/10/2020	4,350	0.00 ■■	0.00	4,330	4,450	4,250	4,521	19,666,350
13/10/2020	4,330	0.00 ■■	0.00	4,340	4,340	4,220	9,349	40,481,170
12/10/2020	4,340	-0.10 ▼	-2.30	4,400	4,500	4,310	7,843	34,038,620
11/10/2020	4,400	0.00 ■■	0.00	4,410	4,480	4,380	1,645	7,238,000
09/10/2020	4,400	0.00 ■■	0.00	4,410	4,480	4,380	1,645	7,238,000
08/10/2020	4,410	0.00 ■■	0.00	4,450	4,480	4,410	7,435	32,788,350
07/10/2020	4,450	0.00 ■■	0.00	4,450	4,500	4,400	18,829	83,789,050
06/10/2020	4,450	0.00 ■■	0.00	4,480	4,470	4,390	9,723	43,267,350
05/10/2020	4,480	0.10 ▲	2.23	4,350	4,530	4,310	8,771	39,294,080
02/10/2020	4,350	-0.10 ▼	-2.30	4,470	4,460	4,200	17,205	74,841,750
01/10/2020	4,470	0.10 ▲	2.24	4,320	4,580	4,350	7,315	32,698,050
30/09/2020	4,320	-0.10 ▼	-2.31	4,400	4,400	4,320	14,079	60,821,280
29/09/2020	4,400	-0.10 ▼	-2.27	4,510	4,590	4,360	32,061	141,068,400
28/09/2020	4,510	0.00 ■■	0.00	4,500	4,560	4,490	14,937	67,365,870
25/09/2020	4,500	-0.10 ▼	-2.22	4,570	4,650	4,490	8,761	39,424,500
24/09/2020	4,570	0.00 ■■	0.00	4,620	4,680	4,560	32,775	149,781,750
23/09/2020	4,620	0.00 ■■	0.00	4,580	4,700	4,580	15,876	73,347,120
22/09/2020	4,580	0.00 ■■	0.00	4,590	4,600	4,520	11,386	52,147,880
21/09/2020	4,590	0.00 ■■	0.00	4,630	4,700	4,500	16,242	74,550,780
18/09/2020	4,630	-0.10 ▼	-2.16	4,700	4,700	4,570	4,149	19,209,870
17/09/2020	4,700	0.10 ▲	2.13	4,570	0	0	16,179	76,041,300
16/09/2020	4,570	-0.10 ▼	-2.19	4,700	4,700	4,450	35,164	160,699,480
15/09/2020	4,700	-0.30 ▼	-6.38	5,000	4,900	4,680	23,764	111,690,800
14/09/2020	5,000	0.20 ▲	4.00	4,800	5,090	4,870	16,052	80,260,000
11/09/2020	4,800	0.30 ▲	6.25	4,520	4,800	4,520	117,084	562,003,200
10/09/2020	4,520	0.10 ▲	2.21	4,400	4,550	4,420	26,324	118,984,480
09/09/2020	4,400	-0.01 ▼	-0.23	4,410	4,450	4,370	46,250	203,500,000
08/09/2020	4,410	0.10 ▲	2.27	4,320	4,420	4,330	4,279	18,870,390
07/09/2020	4,320	0.00 ■■	0.00	4,320	4,380	4,320	4,074	17,599,680
06/09/2020	4,320	-0.10 ▼	-2.31	4,400	4,400	4,310	7,381	31,885,920
04/09/2020	4,320	-0.10 ▼	-2.31	4,400	4,400	4,310	7,381	31,885,920
03/09/2020	4,400	0.00 ■■	0.00	4,400	4,430	4,320	6,258	27,535,200
01/09/2020	4,400	-0.10 ▼	-2.27	4,470	4,510	4,400	3,750	16,500,000
31/08/2020	4,470	-0.10 ▼	-2.24	4,540	4,550	4,430	9,907	44,284,290
28/08/2020	4,540	0.20 ▲	4.41	4,300	4,600	4,260	31,606	143,491,240
27/08/2020	4,300	0.00 ■■	0.00	4,280	4,300	4,220	3,037	13,059,100
26/08/2020	4,280	0.20 ▲	4.67	4,070	4,300	4,070	7,362	31,509,360
25/08/2020	4,070	-0.10 ▼	-2.46	4,160	4,130	4,060	6,817	27,745,190
24/08/2020	4,160	0.00 ■■	0.00	4,110	4,180	4,030	512	2,129,920
21/08/2020	4,110	0.00 ■■	0.00	4,120	4,150	4,090	5,134	21,100,740
20/08/2020	4,120	0.00 ■■	0.00	4,150	4,120	4,040	3,479	14,333,480
19/08/2020	4,150	0.00 ■■	0.00	4,150	4,180	3,950	5,858	24,310,700
18/08/2020	4,150	0.00 ■■	0.00	4,110	4,160	4,000	1,236	5,129,400
17/08/2020	4,110	-0.10 ▼	-2.43	4,190	4,190	3,910	10,263	42,180,930
14/08/2020	4,190	0.00 ■■	0.00	4,200	4,320	4,100	829	3,473,510
13/08/2020	4,200	0.00 ■■	0.00	4,240	4,240	4,130	4,437	18,635,400
12/08/2020	4,240	0.00 ■■	0.00	4,260	4,240	4,150	2,758	11,693,920
11/08/2020	4,260	0.00 ■■	0.00	4,220	4,370	4,200	1,752	7,463,520
10/08/2020	4,220	-0.10 ▼	-2.37	4,300	4,390	4,130	3,735	15,761,700
07/08/2020	4,300	-0.10 ▼	-2.33	4,400	4,390	4,120	406	1,745,800
06/08/2020	4,400	0.00 ■■	0.00	4,400	4,440	4,200	828	3,643,200
05/08/2020	4,400	0.10 ▲	2.27	4,280	4,480	4,130	4,218	18,559,200
04/08/2020	4,280	0.00 ■■	0.00	4,300	4,400	4,010	3,289	14,076,920
03/08/2020	4,300	0.00 ■■	0.00	4,280	4,360	4,300	104	447,200
31/07/2020	4,280	0.20 ▲	4.67	4,090	4,280	4,080	7,452	31,894,560
30/07/2020	4,090	0.10 ▲	2.44	4,000	4,090	4,090	21	85,890
29/07/2020	4,000	0.00 ■■	0.00	4,010	4,000	3,770	216	864,000
28/07/2020	4,010	0.10 ▲	2.49	3,920	4,100	3,800	989	3,965,890
27/07/2020	3,920	-0.30 ▼	-7.65	4,190	4,180	3,900	10,714	41,998,880
26/07/2020	4,190	0.00 ■■	0.00	4,200	4,190	4,000	13,180	55,224,200
24/07/2020	4,190	0.00 ■■	0.00	4,200	4,190	4,000	13,180	55,224,200
23/07/2020	4,200	0.00 ■■	0.00	4,200	4,310	4,150	10,022	42,092,400
22/07/2020	4,200	0.00 ■■	0.00	4,230	4,470	4,180	1,647	6,917,400
21/07/2020	4,230	0.00 ■■	0.00	4,250	4,290	4,220	1,143	4,834,890
20/07/2020	4,250	-0.10 ▼	-2.35	4,350	4,320	4,250	1,574	6,689,500
19/07/2020	4,350	0.00 ■■	0.00	4,350	4,370	4,250	2,348	10,213,800
17/07/2020	4,350	0.00 ■■	0.00	4,350	4,370	4,250	2,348	10,213,800
16/07/2020	4,350	0.10 ▲	2.30	4,220	4,470	4,230	2,124	9,239,400
15/07/2020	4,220	-0.20 ▼	-4.74	4,440	4,490	4,220	2,001	8,444,220
14/07/2020	4,440	0.00 ■■	0.00	4,490	4,540	4,400	5,686	25,245,840
13/07/2020	4,490	0.00 ■■	0.00	4,460	4,550	4,410	6,473	29,063,770
12/07/2020	4,460	0.00 ■■	0.00	4,450	4,500	4,400	2,672	11,917,120
10/07/2020	4,460	0.00 ■■	0.00	4,450	4,500	4,400	2,672	11,917,120
09/07/2020	4,450	0.10 ▲	2.25	4,320	4,460	4,250	2,595	11,547,750
08/07/2020	4,320	0.00 ■■	0.00	4,330	4,400	4,220	2,354	10,169,280
07/07/2020	4,330	0.00 ■■	0.00	4,360	4,440	4,310	4,823	20,883,590
06/07/2020	4,360	0.10 ▲	2.29	4,240	4,450	4,250	3,788	16,515,680
05/07/2020	4,240	0.00 ■■	0.00	4,270	4,290	4,130	4,627	19,618,480
03/07/2020	4,240	0.00 ■■	0.00	4,270	4,290	4,130	4,627	19,618,480
02/07/2020	4,270	-0.10 ▼	-2.34	4,330	4,330	4,160	5,376	22,955,520
01/07/2020	4,330	0.00 ■■	0.00	4,290	4,330	4,240	5,014	21,710,620
30/06/2020	4,290	0.00 ■■	0.00	4,290	4,300	4,200	1,807	7,752,030
29/06/2020	4,290	-0.20 ▼	-4.66	4,440	4,440	4,270	10,687	45,847,230
27/06/2020	4,440	0.04 ▲	0.90	4,400	4,500	4,360	8,740	38,805,600
26/06/2020	4,440	0.04 ▲	0.90	4,400	4,500	4,360	8,740	38,805,600
25/06/2020	4,400	-0.10 ▼	-2.27	4,520	4,510	4,400	7,217	31,754,800
24/06/2020	4,520	-0.10 ▼	-2.21	4,590	4,660	4,500	3,406	15,395,120
23/06/2020	4,590	0.00 ■■	0.00	4,600	4,620	4,500	5,701	26,167,590
22/06/2020	4,600	-0.10 ▼	-2.17	4,650	4,670	4,560	7,740	35,604,000
19/06/2020	4,650	0.00 ■■	0.00	4,640	4,690	4,550	5,334	24,803,100
18/06/2020	4,640	-0.10 ▼	-2.16	4,730	4,730	4,550	13,218	61,331,520
17/06/2020	4,730	-0.01 ▼	-0.21	4,740	4,840	4,650	65,650	310,524,500
16/06/2020	4,740	0.10 ▲	2.11	4,600	4,750	4,600	8,700	41,238,000
15/06/2020	4,600	-0.10 ▼	-2.17	4,650	4,790	4,600	16,178	74,418,800
12/06/2020	4,650	-0.30 ▼	-6.45	4,930	4,850	4,600	15,779	73,372,350
11/06/2020	4,930	-0.40 ▼	-8.11	5,300	5,450	4,930	27,988	137,980,840
10/06/2020	5,300	0.10 ▲	1.89	5,190	5,450	5,110	14,870	78,811,000
09/06/2020	5,200	0.30 ▲	5.77	4,870	5,210	4,800	35,616	185,203,200
08/06/2020	4,870	0.20 ▲	4.11	4,690	4,900	4,800	27,148	132,210,760
06/06/2020	4,690	0.10 ▲	2.13	4,580	4,790	4,410	14,676	68,830,440
05/06/2020	4,690	0.10 ▲	2.13	4,580	4,790	4,410	14,676	68,830,440
04/06/2020	4,580	0.20 ▲	4.37	4,370	4,580	4,390	17,428	79,820,240
03/06/2020	4,370	0.00 ■■	0.00	4,400	4,430	4,360	9,527	41,632,990
02/06/2020	4,400	0.00 ■■	0.00	4,430	4,590	4,400	12,194	53,653,600
01/06/2020	4,430	0.30 ▲	6.77	4,180	4,460	4,310	14,632	64,819,760
31/05/2020	4,180	-0.10 ▼	-2.39	4,260	4,400	4,160	4,895	20,461,100
29/05/2020	4,180	-0.10 ▼	-2.39	4,260	4,400	4,160	4,895	20,461,100
28/05/2020	4,260	-0.20 ▼	-4.69	4,430	4,580	4,260	13,627	58,051,020
27/05/2020	4,430	0.30 ▲	6.77	4,160	4,440	4,210	14,307	63,380,010
26/05/2020	4,160	0.10 ▲	2.40	4,030	4,310	4,030	11,905	49,524,800
25/05/2020	4,030	0.00 ■■	0.00	4,050	4,140	4,030	5,426	21,866,780
24/05/2020	4,050	0.00 ■■	0.00	4,050	4,140	4,040	2,583	10,461,150
22/05/2020	4,050	0.00 ■■	0.00	4,050	4,140	4,040	2,583	10,461,150
21/05/2020	4,050	-0.10 ▼	-2.47	4,170	4,170	4,020	8,011	32,444,550
20/05/2020	4,170	0.10 ▲	2.40	4,110	4,200	4,060	10,244	42,717,480
19/05/2020	4,110	-0.10 ▼	-2.43	4,170	4,350	4,070	8,836	36,315,960
18/05/2020	4,170	0.20 ▲	4.80	4,010	4,170	4,010	11,015	45,932,550
17/05/2020	4,010	0.00 ■■	0.00	4,040	4,160	3,900	16,261	65,206,610
15/05/2020	4,010	0.00 ■■	0.00	4,040	4,160	3,900	16,261	65,206,610
14/05/2020	4,040	0.20 ▲	4.95	3,880	4,100	3,820	7,207	29,116,280
13/05/2020	3,880	0.00 ■■	0.00	3,850	4,000	3,710	11,166	43,324,080
12/05/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,690	19,039	73,300,150
11/05/2020	3,600	-0.20 ▼	-5.56	3,840	3,960	3,600	13,717	49,381,200
10/05/2020	3,840	0.20 ▲	5.21	3,610	3,860	3,700	36,287	139,342,080
08/05/2020	3,840	0.20 ▲	5.21	3,610	3,860	3,700	36,287	139,342,080
07/05/2020	3,610	0.00 ■■	0.00	3,610	3,700	3,600	13,095	47,272,950
06/05/2020	3,610	-0.10 ▼	-2.77	3,680	3,800	3,610	11,837	42,731,570
05/05/2020	3,680	0.10 ▲	2.72	3,600	3,690	3,600	19,390	71,355,200
04/05/2020	3,600	-0.20 ▼	-5.56	3,760	3,750	3,600	10,146	36,525,600
01/05/2020	3,760	0.00 ■■	0.00	3,800	3,820	3,750	7,966	29,952,160
30/04/2020	3,760	0.00 ■■	0.00	3,800	3,820	3,750	7,966	29,952,160
29/04/2020	3,760	0.00 ■■	0.00	3,800	3,820	3,750	7,966	29,952,160
28/04/2020	3,800	0.00 ■■	0.00	3,780	3,800	3,750	2,312	8,785,600
27/04/2020	3,780	0.10 ▲	2.65	3,720	3,850	3,650	19,967	75,475,260
26/04/2020	3,720	0.10 ▲	2.69	3,660	3,730	3,700	15,983	59,456,760
24/04/2020	3,720	0.10 ▲	2.69	3,660	3,730	3,700	15,983	59,456,760
23/04/2020	3,660	0.00 ■■	0.00	3,710	3,720	3,660	12,628	46,218,480
22/04/2020	3,710	0.00 ■■	0.00	3,690	3,710	3,550	2,753	10,213,630
21/04/2020	3,690	-0.10 ▼	-2.71	3,830	3,830	3,630	13,095	48,320,550
20/04/2020	3,830	0.00 ■■	0.00	3,850	3,850	3,750	2,441	9,349,030
19/04/2020	3,850	0.10 ▲	2.60	3,710	3,850	3,840	118	454,300
17/04/2020	3,850	0.10 ▲	2.60	3,710	3,850	3,840	118	454,300
16/04/2020	3,710	0.00 ■■	0.00	3,760	3,900	3,700	2,370	8,792,700
15/04/2020	3,760	0.00 ■■	0.00	3,800	3,950	3,750	6,103	22,947,280
14/04/2020	3,800	0.00 ■■	0.00	3,800	3,920	3,750	4,156	15,792,800
13/04/2020	3,800	0.00 ■■	0.00	3,800	3,940	3,660	948	3,602,400
12/04/2020	3,800	-0.10 ▼	-2.63	3,850	3,890	3,700	3,469	13,182,200
10/04/2020	3,800	-0.10 ▼	-2.63	3,850	3,890	3,700	3,469	13,182,200
09/04/2020	3,850	0.10 ▲	2.60	3,790	3,900	3,750	2,766	10,649,100
08/04/2020	3,790	0.00 ■■	0.00	3,800	3,850	3,700	3,456	13,098,240
07/04/2020	3,800	0.00 ■■	0.00	3,800	3,900	3,580	1,996	7,584,800
06/04/2020	3,800	0.10 ▲	2.63	3,670	3,800	3,700	3,976	15,108,800
05/04/2020	3,670	0.10 ▲	2.72	3,590	3,700	3,500	2,411	8,848,370
03/04/2020	3,670	0.10 ▲	2.72	3,590	3,700	3,500	2,411	8,848,370
02/04/2020	3,590	0.10 ▲	2.79	3,500	3,600	3,340	821	2,947,390
01/04/2020	3,590	0.10 ▲	2.79	3,500	3,600	3,340	821	2,947,390
31/03/2020	3,500	0.20 ▲	5.71	3,310	3,540	3,310	5,731	20,058,500
30/03/2020	3,310	-0.20 ▼	-6.04	3,520	3,650	3,280	14,807	49,011,170
29/03/2020	3,520	-0.10 ▼	-2.84	3,650	3,560	3,400	2,213	7,789,760
27/03/2020	3,520	-0.10 ▼	-2.84	3,650	3,560	3,400	2,213	7,789,760
26/03/2020	3,650	0.00 ■■	0.00	3,660	3,660	3,650	282	1,029,300
25/03/2020	3,660	0.20 ▲	5.46	3,480	3,660	3,330	1,242	4,545,720
24/03/2020	3,480	0.00 ■■	0.00	3,430	3,500	3,190	6,408	22,299,840
23/03/2020	3,430	-0.30 ▼	-8.75	3,680	3,680	3,430	3,157	10,828,510
22/03/2020	3,680	-0.10 ▼	-2.72	3,740	3,740	3,680	1,321	4,861,280
20/03/2020	3,680	-0.10 ▼	-2.72	3,740	3,740	3,680	1,321	4,861,280
19/03/2020	3,740	0.00 ■■	0.00	3,790	3,790	3,540	608	2,273,920
18/03/2020	3,790	0.00 ■■	0.00	3,750	3,880	3,750	8,392	31,805,680
17/03/2020	3,750	0.00 ■■	0.00	3,750	3,900	3,740	473	1,773,750
16/03/2020	3,750	0.05 ▲	1.33	3,700	3,800	3,700	29,570	110,887,500
13/03/2020	3,700	-0.09 ▼	-2.43	3,700	3,700	3,460	59,010	218,337,000
12/03/2020	3,700	-0.07 ▼	-1.89	3,770	3,750	3,510	237,970	880,489,000
11/03/2020	3,770	-0.01 ▼	-0.27	3,780	3,780	3,730	155,560	586,461,200
10/03/2020	3,780	0.00 ■■	0.00	3,730	3,810	3,510	3,539	13,377,420
09/03/2020	3,730	-0.20 ▼	-5.36	3,890	3,880	3,620	7,446	27,773,580
06/03/2020	3,890	0.00 ■■	0.00	3,910	3,900	3,800	624	2,427,360
05/03/2020	3,910	0.00 ■■	0.00	3,880	3,910	3,820	854	3,339,140
04/03/2020	3,880	0.00 ■■	0.00	3,890	3,890	3,880	76	294,880
03/03/2020	3,890	0.00 ■■	0.00	3,900	3,910	3,630	2,520	9,802,800
02/03/2020	3,900	0.00 ■■	0.00	3,890	3,940	3,900	513	2,000,700
28/02/2020	3,890	0.00 ■■	0.00	3,890	3,900	3,800	1,578	6,138,420
27/02/2020	3,890	0.10 ▲	2.57	3,820	3,910	3,810	478	1,859,420
26/02/2020	3,820	-0.10 ▼	-2.62	3,920	3,940	3,800	1,791	6,841,620
25/02/2020	3,920	0.00 ■■	0.00	3,920	3,920	3,800	957	3,751,440
24/02/2020	3,920	-0.10 ▼	-2.55	4,010	4,000	3,800	1,746	6,844,320
21/02/2020	4,010	0.00 ■■	0.00	4,020	4,090	3,830	4,423	17,736,230
20/02/2020	4,020	0.00 ■■	0.00	4,060	4,080	3,920	1,448	5,820,960
19/02/2020	4,060	0.00 ■■	0.00	4,090	4,090	3,920	235	954,100
18/02/2020	4,090	0.00 ■■	0.00	4,050	4,100	3,920	2,219	9,075,710
17/02/2020	4,050	0.20 ▲	4.94	3,900	4,090	3,860	826	3,345,300
15/02/2020	3,900	0.00 ■■	0.00	3,920	4,100	3,820	740	2,886,000
14/02/2020	3,900	0.00 ■■	0.00	3,920	4,100	3,820	740	2,886,000
13/02/2020	3,920	-0.20 ▼	-5.10	4,070	4,070	3,920	111	435,120
12/02/2020	4,070	0.00 ■■	0.00	4,050	4,090	3,950	1,280	5,209,600
11/02/2020	4,050	0.10 ▲	2.47	3,970	4,080	3,830	264	1,069,200
10/02/2020	3,970	0.00 ■■	0.00	3,970	4,110	3,970	1,634	6,486,980
09/02/2020	3,970	0.00 ■■	0.00	3,930	4,000	3,850	2,796	11,100,120
07/02/2020	3,970	0.00 ■■	0.00	3,930	4,000	3,850	2,796	11,100,120
06/02/2020	3,930	0.00 ■■	0.00	3,930	3,950	3,740	830	3,261,900
05/02/2020	3,930	0.10 ▲	2.54	3,810	4,070	3,810	700	2,751,000
04/02/2020	3,810	-0.10 ▼	-2.62	3,900	3,900	3,800	2,672	10,180,320
03/02/2020	3,900	0.00 ■■	0.00	3,900	4,110	3,700	1,768	6,895,200
02/02/2020	3,900	-0.10 ▼	-2.56	3,950	3,930	3,850	1,911	7,452,900
31/01/2020	3,900	-0.10 ▼	-2.56	3,950	3,930	3,850	1,911	7,452,900
30/01/2020	3,950	-0.10 ▼	-2.53	4,050	4,140	3,800	6,216	24,553,200
29/01/2020	4,050	0.00 ■■	0.00	4,020	4,140	4,000	511	2,069,550
28/01/2020	4,050	0.00 ■■	0.00	4,020	4,140	4,000	511	2,069,550
27/01/2020	4,050	0.00 ■■	0.00	4,020	4,140	4,000	511	2,069,550
26/01/2020	4,050	0.00 ■■	0.00	4,020	4,140	4,000	511	2,069,550
24/01/2020	4,050	0.00 ■■	0.00	4,020	4,140	4,000	511	2,069,550
23/01/2020	4,050	0.00 ■■	0.00	4,020	4,140	4,000	511	2,069,550
22/01/2020	4,050	0.00 ■■	0.00	4,020	4,140	4,000	511	2,069,550
21/01/2020	4,020	0.05 ▲	1.24	3,970	4,050	3,910	16,730	67,254,600
20/01/2020	3,970	-0.03 ▼	-0.76	4,000	4,000	3,740	57,530	228,394,100
17/01/2020	4,000	0.05 ▲	1.25	3,950	4,090	3,900	15,150	60,600,000
16/01/2020	3,950	-0.05 ▼	-1.27	4,000	4,050	3,930	11,260	44,477,000
15/01/2020	4,000	-0.07 ▼	-1.75	4,000	4,000	3,930	3,050	12,200,000
14/01/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	600	2,400,000
13/01/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,920	1,831	7,324,000
10/01/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,930	461	1,844,000
09/01/2020	4,000	0.00 ■■	0.00	3,960	4,050	3,910	1,685	6,740,000
08/01/2020	3,960	0.00 ■■	0.00	4,010	4,120	3,960	1,292	5,116,320
07/01/2020	4,010	-0.10 ▼	-2.49	4,080	4,080	3,980	4,844	19,424,440
06/01/2020	4,080	0.00 ■■	0.00	4,120	4,120	4,000	3,769	15,377,520
03/01/2020	4,120	0.00 ■■	0.00	4,100	4,120	4,020	1,569	6,464,280
02/01/2020	4,100	0.00 ■■	0.00	4,050	4,140	4,000	2,632	10,791,200
31/12/2019	4,050	0.00 ■■	0.00	4,050	4,120	4,000	1,687	6,832,350
30/12/2019	4,050	-0.10 ▼	-2.47	4,120	4,140	4,030	1,132	4,584,600
27/12/2019	4,120	0.00 ■■	0.00	4,140	4,150	4,000	1,922	7,918,640
26/12/2019	4,140	0.00 ■■	0.00	4,150	4,150	4,060	3,689	15,272,460
25/12/2019	4,150	0.00 ■■	0.00	4,150	4,180	4,100	4,212	17,479,800
24/12/2019	4,150	0.00 ■■	0.00	4,130	4,150	4,070	1,663	6,901,450
23/12/2019	4,130	0.00 ■■	0.00	4,170	4,170	4,100	1,924	7,946,120
20/12/2019	4,170	-0.07 ▼	-1.68	4,170	4,180	4,100	22,430	93,533,100
19/12/2019	4,170	0.00 ■■	0.00	4,140	4,170	4,140	801	3,340,170
18/12/2019	4,140	0.00 ■■	0.00	4,140	4,230	4,140	970	4,015,800
17/12/2019	4,140	0.00 ■■	0.00	4,150	4,280	4,110	6,990	28,938,600
16/12/2019	4,150	-0.10 ▼	-2.41	4,300	4,270	4,120	2,435	10,105,250
14/12/2019	4,300	0.10 ▲	2.33	4,190	4,300	4,190	601	2,584,300
13/12/2019	4,300	0.10 ▲	2.33	4,190	4,300	4,190	601	2,584,300
12/12/2019	4,190	0.00 ■■	0.00	4,190	4,330	4,140	302	1,265,380
11/12/2019	4,190	0.00 ■■	0.00	4,190	4,240	4,100	1,338	5,606,220
10/12/2019	4,190	-0.10 ▼	-2.39	4,280	4,280	4,030	1,717	7,194,230
09/12/2019	4,280	0.10 ▲	2.34	4,190	4,400	4,070	2,430	10,400,400
07/12/2019	4,190	0.00 ■■	0.00	4,150	4,190	4,080	3,175	13,303,250
06/12/2019	4,190	0.00 ■■	0.00	4,150	4,190	4,080	3,175	13,303,250
05/12/2019	4,150	0.00 ■■	0.00	4,130	4,200	4,100	1,825	7,573,750
04/12/2019	4,200	0.00 ■■	0.00	4,200	4,320	4,110	91	382,200
03/12/2019	4,200	0.00 ■■	0.00	4,250	4,340	4,130	1,260	5,292,000
02/12/2019	4,250	-0.20 ▼	-4.71	4,420	4,420	4,150	797	3,387,250
29/11/2019	4,420	0.30 ▲	6.79	4,150	4,420	4,420	1	4,420
28/11/2019	4,150	0.00 ■■	0.00	4,150	4,250	4,120	659	2,734,850
27/11/2019	4,150	-0.10 ▼	-2.41	4,280	4,280	4,150	7	29,050
26/11/2019	4,280	0.00 ■■	0.00	4,240	4,280	4,150	903	3,864,840
25/11/2019	4,240	0.10 ▲	2.36	4,170	4,240	4,160	3,847	16,311,280
22/11/2019	4,170	0.00 ■■	0.00	4,210	4,380	4,170	1,938	8,081,460
21/11/2019	4,210	-0.10 ▼	-2.38	4,310	4,380	4,210	752	3,165,920
20/11/2019	4,310	-0.10 ▼	-2.32	4,360	4,310	4,220	1,734	7,473,540
19/11/2019	4,360	0.00 ■■	0.00	4,360	4,370	4,230	874	3,810,640
18/11/2019	4,360	0.00 ■■	0.00	4,390	4,400	4,250	748	3,261,280
15/11/2019	4,390	0.00 ■■	0.00	4,430	4,390	4,230	1,917	8,415,630
14/11/2019	4,430	0.00 ■■	0.00	4,440	4,440	4,220	8,116	35,953,880
13/11/2019	4,440	0.10 ▲	2.25	4,380	4,440	4,350	176	781,440
12/11/2019	4,380	0.00 ■■	0.00	4,400	4,490	4,210	454	1,988,520
11/11/2019	4,400	0.00 ■■	0.00	4,450	4,430	4,230	806	3,546,400
08/11/2019	4,450	0.00 ■■	0.00	4,400	4,550	4,320	255	1,134,750
07/11/2019	4,400	0.00 ■■	0.00	4,410	4,610	4,300	2,499	10,995,600
06/11/2019	4,410	0.10 ▲	2.27	4,290	4,480	4,300	2,251	9,926,910
05/11/2019	4,290	0.10 ▲	2.33	4,200	4,300	4,180	9,951	42,689,790
04/11/2019	4,140	0.00 ■■	0.00	4,180	4,200	4,070	3,124	12,933,360
01/11/2019	4,140	0.00 ■■	0.00	4,180	4,200	4,070	3,124	12,933,360
31/10/2019	4,180	-0.30 ▼	-7.18	4,440	4,370	4,180	4,564	19,077,520
30/10/2019	4,440	0.10 ▲	2.25	4,310	4,440	4,200	4,945	21,955,800
29/10/2019	4,310	-0.10 ▼	-2.32	4,450	4,450	4,310	3,985	17,175,350
28/10/2019	4,450	-0.10 ▼	-2.25	4,520	4,520	4,210	1,974	8,784,300
25/10/2019	4,520	0.00 ■■	0.00	4,520	4,520	4,490	510	2,305,200
24/10/2019	4,520	0.00 ■■	0.00	4,520	4,540	4,400	2,988	13,505,760
23/10/2019	4,520	0.00 ■■	0.00	4,500	4,600	4,320	7,508	33,936,160
22/10/2019	4,500	-0.30 ▼	-6.67	4,800	4,800	4,500	1,462	6,579,000
21/10/2019	4,800	0.00 ■■	0.00	4,770	4,900	4,750	3,679	17,659,200
18/10/2019	4,770	0.00 ■■	0.00	4,780	4,990	4,770	14,179	67,633,830
17/10/2019	4,780	0.30 ▲	6.28	4,470	4,780	4,780	10,737	51,322,860
16/10/2019	4,470	0.30 ▲	6.71	4,180	4,470	4,100	8,219	36,738,930
15/10/2019	4,180	0.00 ■■	0.00	4,160	4,180	4,100	2,154	9,003,720
14/10/2019	4,160	0.00 ■■	0.00	4,170	4,160	4,080	4,129	17,176,640
11/10/2019	4,170	0.00 ■■	0.00	4,170	4,180	4,080	5	20,850
10/10/2019	4,170	0.10 ▲	2.40	4,100	4,180	4,060	2,282	9,515,940
09/10/2019	4,100	-0.10 ▼	-2.44	4,190	4,180	4,030	291	1,193,100
08/10/2019	4,190	0.00 ■■	0.00	4,180	4,190	4,100	3,670	15,377,300
07/10/2019	4,180	-0.10 ▼	-2.39	4,240	4,230	4,180	1,218	5,091,240
04/10/2019	4,240	0.10 ▲	2.36	4,170	4,240	4,150	2,865	12,147,600
03/10/2019	4,170	0.00 ■■	0.00	4,150	4,170	4,000	10,671	44,498,070
02/10/2019	4,150	0.00 ■■	0.00	4,160	4,180	4,110	705	2,925,750
01/10/2019	4,160	0.10 ▲	2.40	4,070	4,180	4,080	5,191	21,594,560
30/09/2019	4,070	-0.10 ▼	-2.46	4,160	4,160	4,060	6,241	25,400,870
27/09/2019	4,160	0.00 ■■	0.00	4,150	4,180	4,120	3,830	15,932,800
26/09/2019	4,150	0.00 ■■	0.00	4,190	4,190	4,120	5,855	24,298,250
25/09/2019	4,190	0.00 ■■	0.00	4,200	4,220	4,150	2,219	9,297,610
24/09/2019	4,200	0.00 ■■	0.00	4,240	4,200	4,170	1,376	5,779,200
23/09/2019	4,240	0.00 ■■	0.00	4,220	4,260	4,170	3,926	16,646,240
20/09/2019	4,220	0.00 ■■	0.00	4,200	4,370	4,180	3,591	15,154,020
19/09/2019	4,200	0.00 ■■	0.00	4,200	4,280	4,170	317	1,331,400
18/09/2019	4,200	0.00 ■■	0.00	4,200	4,290	4,190	5,725	24,045,000
17/09/2019	4,200	0.00 ■■	0.00	4,220	4,290	4,190	1,851	7,774,200
16/09/2019	4,220	0.00 ■■	0.00	4,220	4,500	4,200	9,650	40,723,000
13/09/2019	4,220	0.00 ■■	0.00	4,250	4,250	4,170	3,123	13,179,060
12/09/2019	4,250	-0.10 ▼	-2.35	4,380	4,400	4,180	7,117	30,247,250
11/09/2019	4,380	0.00 ■■	0.00	4,350	4,450	4,230	1,281	5,610,780
10/09/2019	4,440	0.07 ▲	1.58	4,370	4,440	4,200	10	44,400
09/09/2019	4,370	0.00 ■■	0.00	4,380	4,450	4,370	700	3,059,000
06/09/2019	4,380	-0.10 ▼	-2.28	4,450	4,500	4,370	1,023	4,480,740
05/09/2019	4,450	0.00 ■■	0.00	4,440	4,480	4,440	361	1,606,450
04/09/2019	4,440	-0.10 ▼	-2.25	4,500	4,500	4,410	1,109	4,923,960
03/09/2019	4,500	0.00 ■■	0.00	4,450	4,500	4,400	5,184	23,328,000
30/08/2019	4,450	0.00 ■■	0.00	4,430	4,670	4,450	2,449	10,898,050
29/08/2019	4,430	-0.10 ▼	-2.26	4,500	4,510	4,430	880	3,898,400
28/08/2019	4,500	0.00 ■■	0.00	4,500	4,600	4,450	3,211	14,449,500
27/08/2019	4,500	-0.10 ▼	-2.22	4,600	4,600	4,420	3,209	14,440,500
26/08/2019	4,600	0.00 ■■	0.00	4,630	4,630	4,500	231	1,062,600
23/08/2019	4,630	0.10 ▲	2.16	4,560	4,700	4,560	745	3,449,350
22/08/2019	4,560	0.10 ▲	2.19	4,430	4,740	4,430	3,070	13,999,200
21/08/2019	4,430	0.00 ■■	0.00	4,460	4,500	4,400	3,951	17,502,930
20/08/2019	4,460	0.00 ■■	0.00	4,460	4,460	4,400	2,760	12,309,600
19/08/2019	4,460	0.00 ■■	0.00	4,410	4,460	4,320	8,602	38,364,920
16/08/2019	4,410	-0.10 ▼	-2.27	4,500	4,640	4,410	5,443	24,003,630
15/08/2019	4,500	-0.10 ▼	-2.22	4,600	4,590	4,400	4,123	18,553,500
14/08/2019	4,600	0.00 ■■	0.00	4,600	4,680	4,550	3,535	16,261,000
13/08/2019	4,600	-0.10 ▼	-2.17	4,700	4,690	4,500	3,726	17,139,600
12/08/2019	4,700	0.00 ■■	0.00	4,700	4,710	4,600	3,862	18,151,400
09/08/2019	4,700	-0.10 ▼	-2.13	4,790	4,850	4,700	1,834	8,619,800
08/08/2019	4,790	0.10 ▲	2.09	4,720	4,800	4,700	2,275	10,897,250
07/08/2019	4,720	0.00 ■■	0.00	4,760	4,840	4,520	7,032	33,191,040
06/08/2019	4,760	-0.20 ▼	-4.20	4,930	4,900	4,730	4,534	21,581,840
05/08/2019	4,930	-0.10 ▼	-2.03	4,990	5,010	4,850	3,776	18,615,680
02/08/2019	4,990	0.00 ■■	0.00	5,000	4,990	4,700	3,111	15,523,890
01/08/2019	5,000	0.00 ■■	0.00	5,000	5,060	4,820	3,319	16,595,000
31/07/2019	5,000	-0.10 ▼	-2.00	5,070	5,070	4,900	2,250	11,250,000
30/07/2019	5,070	0.00 ■■	0.00	5,100	5,140	5,020	1,827	9,262,890
29/07/2019	5,100	0.00 ■■	0.00	5,060	5,130	5,030	1,208	6,160,800
26/07/2019	5,060	0.00 ■■	0.00	5,050	5,180	5,020	1,705	8,627,300
25/07/2019	5,050	0.00 ■■	0.00	5,020	5,180	5,020	1,987	10,034,350
24/07/2019	5,020	-0.20 ▼	-3.98	5,250	5,200	5,000	2,922	14,668,440
23/07/2019	5,250	0.10 ▲	1.90	5,150	5,250	5,100	439	2,304,750
22/07/2019	5,150	-0.10 ▼	-1.94	5,220	5,290	5,100	3,457	17,803,550
19/07/2019	5,220	0.00 ■■	0.00	5,250	5,290	5,150	4,908	25,619,760
18/07/2019	5,250	0.00 ■■	0.00	5,250	5,330	5,200	1,581	8,300,250
17/07/2019	5,250	0.00 ■■	0.00	5,250	5,300	5,250	1,818	9,544,500
16/07/2019	5,250	-0.20 ▼	-3.81	5,420	5,420	5,250	1,003	5,265,750
15/07/2019	5,420	0.00 ■■	0.00	5,400	5,440	5,200	2,040	11,056,800
12/07/2019	5,400	0.00 ■■	0.00	5,430	5,430	5,300	1,615	8,721,000
11/07/2019	5,430	0.00 ■■	0.00	5,400	5,500	5,300	9,219	50,059,170
10/07/2019	5,400	0.10 ▲	1.85	5,350	5,400	5,250	5,826	31,460,400
09/07/2019	5,350	-0.10 ▼	-1.87	5,450	5,480	5,350	3,261	17,446,350
08/07/2019	5,450	0.00 ■■	0.00	5,450	5,500	5,430	6,278	34,215,100
05/07/2019	5,450	0.20 ▲	3.67	5,250	5,500	5,230	11,478	62,555,100
04/07/2019	5,250	-0.10 ▼	-1.90	5,350	5,330	5,120	5,612	29,463,000
03/07/2019	5,350	0.00 ■■	0.00	5,300	5,350	5,250	947	5,066,450
02/07/2019	5,300	0.00 ■■	0.00	5,330	5,400	5,200	3,572	18,931,600
01/07/2019	5,330	0.20 ▲	3.75	5,180	5,500	5,050	3,008	16,032,640
28/06/2019	5,180	0.20 ▲	3.86	5,010	5,230	5,140	3,367	17,441,060
27/06/2019	5,010	-0.30 ▼	-5.99	5,300	5,430	5,010	3,449	17,279,490
26/06/2019	5,300	-0.20 ▼	-3.77	5,480	5,480	5,100	4,061	21,523,300
25/06/2019	5,480	-1.30 ▼	-23.72	6,750	5,600	5,400	4,916	26,939,680
24/06/2019	6,750	0.20 ▲	2.96	6,550	6,750	6,550	18,898	127,561,500
21/06/2019	6,550	0.00 ■■	0.00	6,590	6,690	6,500	17,339	113,570,450
20/06/2019	6,590	-0.10 ▼	-1.52	6,690	6,700	6,520	6,209	40,917,310
19/06/2019	6,690	0.10 ▲	1.49	6,630	6,800	6,660	7,009	46,890,210
18/06/2019	6,630	-0.10 ▼	-1.51	6,750	6,770	6,500	11,647	77,219,610
17/06/2019	6,750	0.00 ■■	0.00	6,780	6,800	6,600	8,111	54,749,250
16/06/2019	6,780	-0.20 ▼	-2.95	7,000	7,110	6,740	9,198	62,362,440
14/06/2019	6,780	-0.20 ▼	-2.95	7,000	7,110	6,740	9,198	62,362,440
13/06/2019	7,000	0.50 ▲	7.14	6,550	7,000	6,700	33,104	231,728,000
11/06/2019	6,540	0.00 ■■	0.00	6,570	6,570	6,300	2,806	18,351,240
10/06/2019	6,570	0.20 ▲	3.04	6,400	6,590	6,400	9,841	64,655,370
09/06/2019	6,400	0.00 ■■	0.00	6,400	6,460	6,390	810	5,184,000
07/06/2019	6,400	0.00 ■■	0.00	6,400	6,460	6,390	810	5,184,000
06/06/2019	6,400	0.00 ■■	0.00	6,450	6,480	6,400	1,205	7,712,000
05/06/2019	6,450	0.00 ■■	0.00	6,420	6,500	6,400	5,485	35,378,250
04/06/2019	6,420	0.00 ■■	0.00	6,420	6,490	6,270	690	4,429,800
03/06/2019	6,420	0.00 ■■	0.00	6,380	6,540	6,250	3,944	25,320,480
02/06/2019	6,380	0.10 ▲	1.57	6,230	6,400	6,190	1,188	7,579,440
31/05/2019	6,380	0.10 ▲	1.57	6,230	6,400	6,190	1,188	7,579,440
30/05/2019	6,230	-0.30 ▼	-4.82	6,500	6,540	6,230	2,859	17,811,570
29/05/2019	6,500	0.20 ▲	3.08	6,350	6,550	6,300	2,198	14,287,000
28/05/2019	6,350	0.10 ▲	1.57	6,200	6,350	6,150	3,594	22,821,900
27/05/2019	6,200	0.00 ■■	0.00	6,190	6,300	6,100	701	4,346,200
26/05/2019	6,190	0.00 ■■	0.00	6,190	6,200	6,030	25,918	160,432,420
24/05/2019	6,190	0.00 ■■	0.00	6,190	6,200	6,030	25,918	160,432,420
23/05/2019	6,190	0.00 ■■	0.00	6,200	6,190	6,060	3,008	18,619,520
22/05/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,120	1,911	11,848,200
21/05/2019	6,200	0.00 ■■	0.00	6,250	6,200	6,100	6,810	42,222,000
20/05/2019	6,250	0.10 ▲	1.60	6,140	6,250	5,930	12,640	79,000,000
19/05/2019	6,140	0.00 ■■	0.00	6,140	6,200	6,070	1,050	6,447,000
17/05/2019	6,140	0.00 ■■	0.00	6,140	6,200	6,070	1,050	6,447,000
16/05/2019	6,140	0.00 ■■	0.00	6,150	6,190	6,010	9,674	59,398,360
15/05/2019	6,150	0.10 ▲	1.63	6,100	6,150	5,960	2,734	16,814,100
14/05/2019	6,100	0.00 ■■	0.00	6,140	6,100	6,000	1,027	6,264,700
13/05/2019	6,140	0.00 ■■	0.00	6,120	6,230	5,980	3,613	22,183,820
12/05/2019	6,120	0.00 ■■	0.00	6,150	6,160	6,060	543	3,323,160
10/05/2019	6,120	0.00 ■■	0.00	6,150	6,160	6,060	543	3,323,160
09/05/2019	6,150	0.00 ■■	0.00	6,110	6,150	6,020	436	2,681,400
08/05/2019	6,110	0.00 ■■	0.00	6,100	6,140	6,100	5,580	34,093,800
07/05/2019	6,100	0.00 ■■	0.00	6,090	6,200	6,030	3,285	20,038,500
06/05/2019	6,090	0.00 ■■	0.00	6,050	6,160	6,000	2,661	16,205,490
05/05/2019	6,050	-0.20 ▼	-3.31	6,200	6,270	6,020	4,740	28,677,000
03/05/2019	6,050	-0.20 ▼	-3.31	6,200	6,270	6,020	4,740	28,677,000
02/05/2019	6,200	0.00 ■■	0.00	6,200	6,290	5,920	2,093	12,976,600
01/05/2019	6,200	0.00 ■■	0.00	6,180	6,350	6,100	836	5,183,200
30/04/2019	6,200	0.00 ■■	0.00	6,180	6,350	6,100	836	5,183,200
29/04/2019	6,200	0.00 ■■	0.00	6,180	6,350	6,100	836	5,183,200
28/04/2019	6,200	0.00 ■■	0.00	6,180	6,350	6,100	836	5,183,200
26/04/2019	6,200	0.00 ■■	0.00	6,180	6,350	6,100	836	5,183,200
25/04/2019	6,180	0.10 ▲	1.62	6,080	6,190	6,100	6,370	39,366,600
24/04/2019	6,080	-0.10 ▼	-1.64	6,140	6,180	6,080	5,064	30,789,120
23/04/2019	6,140	-0.10 ▼	-1.63	6,230	6,200	6,060	19,234	118,096,760
22/04/2019	6,230	0.00 ■■	0.00	6,270	6,250	6,210	2,980	18,565,400
21/04/2019	6,270	0.00 ■■	0.00	6,250	6,480	6,250	2,141	13,424,070
19/04/2019	6,270	0.00 ■■	0.00	6,250	6,480	6,250	2,141	13,424,070
18/04/2019	6,250	0.00 ■■	0.00	6,230	6,300	6,230	4,730	29,562,500
17/04/2019	6,230	0.00 ■■	0.00	6,210	6,380	6,210	11,753	73,221,190
16/04/2019	6,210	-0.20 ▼	-3.22	6,450	6,350	6,200	3,730	23,163,300
15/04/2019	6,450	0.00 ■■	0.00	6,500	6,500	6,420	2,750	17,737,500
12/04/2019	6,450	0.00 ■■	0.00	6,500	6,500	6,420	2,750	17,737,500
11/04/2019	6,500	0.00 ■■	0.00	6,490	6,580	6,360	9,329	60,638,500
10/04/2019	6,490	0.00 ■■	0.00	6,460	6,490	6,400	5,878	38,148,220
09/04/2019	6,460	-0.20 ▼	-3.10	6,650	6,680	6,460	4,041	26,104,860
08/04/2019	6,650	0.10 ▲	1.50	6,600	6,680	6,570	7,140	47,481,000
05/04/2019	6,600	0.10 ▲	1.52	6,510	6,600	6,500	15,740	103,884,000
04/04/2019	6,510	-0.10 ▼	-1.54	6,610	6,650	6,420	15,781	102,734,310
03/04/2019	6,610	0.40 ▲	6.05	6,180	6,610	6,200	30,796	203,561,560
02/04/2019	6,180	0.10 ▲	1.62	6,100	6,330	6,080	9,615	59,420,700
01/04/2019	6,100	0.00 ■■	0.00	6,090	6,100	6,040	2,558	15,603,800
30/03/2019	6,090	0.19 ▲	3.12	5,900	6,090	5,920	155,780	948,700,200
29/03/2019	6,090	0.00 ■■	0.00	6,080	6,200	6,050	3,853	23,464,770
28/03/2019	6,080	-0.10 ▼	-1.64	6,150	6,170	6,080	8,628	52,458,240
27/03/2019	6,150	-0.20 ▼	-3.25	6,370	6,420	6,150	2,868	17,638,200
26/03/2019	6,370	0.20 ▲	3.14	6,200	6,370	6,300	19,783	126,017,710
25/03/2019	6,200	0.00 ■■	0.00	6,250	6,350	6,100	14,149	87,723,800
22/03/2019	6,250	-0.10 ▼	-1.60	6,310	6,400	6,150	29,999	187,493,750
21/03/2019	6,310	0.10 ▲	1.58	6,210	6,450	6,310	10,800	68,148,000
20/03/2019	6,210	0.10 ▲	1.61	6,080	6,470	5,960	7,050	43,780,500
19/03/2019	6,080	-0.10 ▼	-1.64	6,180	6,190	6,080	7,082	43,058,560
18/03/2019	6,180	0.10 ▲	1.62	6,100	6,190	5,960	7,816	48,302,880
15/03/2019	6,100	-0.10 ▼	-1.64	6,200	6,400	5,950	12,180	74,298,000
14/03/2019	6,200	-0.20 ▼	-3.23	6,400	6,370	6,120	32,707	202,783,400
13/03/2019	6,400	-0.20 ▼	-3.13	6,590	6,620	6,290	26,656	170,598,400
12/03/2019	6,590	0.10 ▲	1.52	6,490	6,600	6,300	32,421	213,654,390
11/03/2019	6,490	0.10 ▲	1.54	6,360	6,490	6,120	28,603	185,633,470
08/03/2019	6,360	0.30 ▲	4.72	6,090	6,490	6,000	27,998	178,067,280
07/03/2019	6,090	0.40 ▲	6.57	5,700	6,090	5,700	35,669	217,224,210
06/03/2019	5,700	0.40 ▲	7.02	5,350	5,720	5,350	30,783	175,463,100
05/03/2019	5,350	0.20 ▲	3.74	5,180	5,380	5,180	15,589	83,401,150
04/03/2019	5,180	0.10 ▲	1.93	5,050	5,250	5,110	4,114	21,310,520
01/03/2019	5,050	0.00 ■■	0.00	5,000	5,100	5,000	1,649	8,327,450
28/02/2019	5,000	-0.10 ▼	-2.00	5,100	5,150	5,000	6,133	30,665,000
27/02/2019	5,100	0.00 ■■	0.00	5,080	5,180	5,080	4,100	20,910,000
26/02/2019	5,080	0.00 ■■	0.00	5,100	5,150	5,080	2,893	14,696,440
25/02/2019	5,100	0.00 ■■	0.00	5,080	5,120	5,070	14,186	72,348,600
22/02/2019	5,080	0.00 ■■	0.00	5,120	5,140	5,080	6,020	30,581,600
21/02/2019	5,120	0.00 ■■	0.00	5,130	5,160	5,060	3,179	16,276,480
20/02/2019	5,130	0.00 ■■	0.00	5,130	5,190	5,130	1,480	7,592,400
19/02/2019	5,130	-0.10 ▼	-1.95	5,190	5,200	5,100	7,703	39,516,390
18/02/2019	5,190	0.10 ▲	1.93	5,130	5,190	5,130	2,944	15,279,360
15/02/2019	5,130	-0.10 ▼	-1.95	5,200	5,200	5,100	4,441	22,782,330
14/02/2019	5,200	0.00 ■■	0.00	5,230	5,270	5,130	3,672	19,094,400
13/02/2019	5,230	0.00 ■■	0.00	5,190	5,290	5,130	996	5,209,080
12/02/2019	5,190	0.00 ■■	0.00	5,170	5,300	5,130	10,591	54,967,290
11/02/2019	5,170	0.00 ■■	0.00	5,190	5,170	5,130	1,381	7,139,770
01/02/2019	5,190	0.00 ■■	0.00	5,210	5,250	5,110	1,313	6,814,470
31/01/2019	5,210	0.00 ■■	0.00	5,190	5,220	5,110	7,058	36,772,180
30/01/2019	5,190	0.00 ■■	0.00	5,180	5,220	5,020	4,635	24,055,650
29/01/2019	5,180	0.20 ▲	3.86	5,020	5,250	5,100	15,475	80,160,500
28/01/2019	5,020	0.00 ■■	0.00	4,970	5,180	5,020	5,122	25,712,440
25/01/2019	4,970	-0.20 ▼	-4.02	5,180	5,170	4,970	1,565	7,778,050
24/01/2019	5,180	0.20 ▲	3.86	5,000	5,180	4,920	5,130,000	26,573,400,000
23/01/2019	5,000	0.00 ■■	0.00	5,050	5,080	4,900	3,302,000	16,510,000,000
22/01/2019	5,050	0.00 ■■	0.00	5,060	5,110	4,980	3,948,000	19,937,400,000
21/01/2019	5,060	-0.15 ▼	-2.96	5,210	5,450	5,000	29,010	146,790,600
19/01/2019	5,210	0.00 ■■	0.00	5,230	5,230	5,150	4,920,000	25,633,200,000
18/01/2019	5,210	-0.02 ▼	-0.38	5,230	5,230	5,150	49,200	256,332,000
17/01/2019	5,230	0.03 ▲	0.57	5,200	5,230	5,100	45,710	239,063,300
16/01/2019	5,200	-0.06 ▼	-1.15	5,260	5,260	5,050	106,930	556,036,000
15/01/2019	5,260	0.24 ▲	4.56	5,020	5,280	4,950	60,020	315,705,200
14/01/2019	5,020	0.02 ▲	0.40	5,000	5,090	4,980	127,930	642,208,600
12/01/2019	5,000	-0.10 ▼	-2.00	5,100	5,100	4,980	110,590	552,950,000
11/01/2019	5,000	-0.10 ▼	-2.00	5,100	5,100	4,980	110,590	552,950,000
10/01/2019	5,100	-0.07 ▼	-1.37	5,100	5,150	5,000	51,310	261,681,000
09/01/2019	5,100	0.10 ▲	1.96	5,000	5,190	5,010	375,580	1,915,458,000
08/01/2019	5,000	-0.19 ▼	-3.80	5,190	5,190	4,970	513,780	2,568,900,000
07/01/2019	5,190	0.10 ▲	1.93	5,090	5,300	5,090	222,530	1,154,930,700
04/01/2019	5,090	0.04 ▲	0.79	5,050	5,090	4,950	218,640	1,112,877,600
03/01/2019	5,050	-0.20 ▼	-3.96	5,250	5,270	5,030	138,380	698,819,000
02/01/2019	5,250	-0.01 ▼	-0.19	5,260	5,260	5,110	10,060	52,815,000
30/12/2018	5,260	-0.09 ▼	-1.71	5,350	5,380	5,110	33,320	175,263,200
28/12/2018	5,260	-0.09 ▼	-1.71	5,350	5,380	5,110	33,320	175,263,200
27/12/2018	5,350	-0.03 ▼	-0.56	5,380	5,600	5,040	99,430	531,950,500
26/12/2018	5,380	-0.04 ▼	-0.74	5,420	5,400	5,360	4,650	25,017,000
25/12/2018	5,420	-0.04 ▼	-0.74	5,420	5,430	5,150	21,150	114,633,000
24/12/2018	5,420	-0.27 ▼	-4.98	5,690	5,690	5,410	79,080	428,613,600
22/12/2018	5,690	0.05 ▲	0.88	5,640	5,690	5,550	5,450	31,010,500
21/12/2018	5,690	0.05 ▲	0.88	5,640	5,690	5,550	5,450	31,010,500
20/12/2018	5,640	-0.01 ▼	-0.18	5,640	5,690	5,550	10,200	57,528,000
19/12/2018	5,640	0.04 ▲	0.71	5,600	5,750	5,510	196,650	1,109,106,000
18/12/2018	5,600	-0.05 ▼	-0.89	5,650	5,840	5,600	198,590	1,112,104,000
17/12/2018	5,650	-0.45 ▼	-7.96	6,100	5,730	5,510	393,040	2,220,676,000
14/12/2018	6,100	-0.31 ▼	-5.08	6,410	6,470	6,020	74,890	456,829,000
13/12/2018	6,410	0.13 ▲	2.03	6,280	6,430	6,270	544,680	3,491,398,800
12/12/2018	6,280	0.26 ▲	4.14	6,020	6,300	5,950	464,980	2,920,074,400
11/12/2018	6,020	-0.08 ▼	-1.33	6,100	6,080	5,960	52,970	318,879,400
10/12/2018	6,100	0.03 ▲	0.49	6,070	6,120	5,960	19,030	116,083,000
09/12/2018	6,070	0.12 ▲	1.98	5,950	6,080	6,000	49,540	300,707,800
07/12/2018	6,070	0.12 ▲	1.98	5,950	6,080	6,000	49,540	300,707,800
06/12/2018	5,950	-0.10 ▼	-1.68	6,050	6,040	5,950	66,380	394,961,000
05/12/2018	6,050	-0.02 ▼	-0.33	6,050	6,060	6,000	40,400	244,420,000
04/12/2018	6,050	-0.03 ▼	-0.50	6,080	6,080	5,960	36,990	223,789,500
03/12/2018	6,080	-0.01 ▼	-0.16	6,090	6,140	5,890	75,000	456,000,000
30/11/2018	6,090	0.19 ▲	3.12	5,900	6,090	5,920	155,780	948,700,200
29/11/2018	5,900	0.09 ▲	1.53	5,810	5,910	5,800	57,170	337,303,000
28/11/2018	5,810	-0.02 ▼	-0.34	5,830	5,860	5,800	32,350	187,953,500
27/11/2018	5,830	-0.01 ▼	-0.17	5,840	5,880	5,810	25,730	150,005,900
26/11/2018	5,840	-0.11 ▼	-1.88	5,950	5,950	5,840	46,700	272,728,000
23/11/2018	5,950	-0.09 ▼	-1.51	6,040	6,230	5,950	20,350	121,082,500
22/11/2018	6,040	-0.02 ▼	-0.33	6,060	6,100	5,950	9,860	59,554,400
21/11/2018	6,060	-0.02 ▼	-0.33	6,080	6,060	5,900	53,130	321,967,800
20/11/2018	6,080	-0.02 ▼	-0.33	6,100	6,130	5,960	46,920	285,273,600
19/11/2018	6,100	-0.20 ▼	-3.28	6,300	6,200	5,910	37,190	226,859,000
16/11/2018	6,300	-0.01 ▼	-0.16	6,300	6,350	6,220	72,550	457,065,000
15/11/2018	6,300	0.04 ▲	0.63	6,260	6,300	6,200	116,300	732,690,000
14/11/2018	6,260	0.31 ▲	4.95	5,950	6,320	5,860	131,730	824,629,800
13/11/2018	5,950	0.06 ▲	1.01	5,890	5,950	5,800	149,660	890,477,000
12/11/2018	5,890	0.02 ▲	0.34	5,870	5,890	5,770	176,180	1,037,700,200
09/11/2018	5,870	-0.07 ▼	-1.19	5,870	5,870	5,790	207,940	1,220,607,800
08/11/2018	5,870	0.06 ▲	1.02	5,810	6,040	5,800	292,190	1,715,155,300
07/11/2018	5,810	-0.16 ▼	-2.75	5,970	5,940	5,790	138,650	805,556,500
06/11/2018	5,970	-0.07 ▼	-1.17	6,040	6,040	5,970	62,760	374,677,200
05/11/2018	6,040	-0.07 ▼	-1.16	6,110	6,110	5,990	94,800	572,592,000
02/11/2018	6,110	-0.05 ▼	-0.82	6,160	6,210	6,030	28,660	175,112,600
01/11/2018	6,160	0.21 ▲	3.41	5,950	6,260	6,000	46,520	286,563,200
31/10/2018	5,950	-0.41 ▼	-6.89	6,360	6,350	5,950	241,160	1,434,902,000
30/10/2018	6,360	-0.07 ▼	-1.10	6,430	6,450	6,360	20,600	131,016,000
29/10/2018	6,430	0.03 ▲	0.47	6,400	6,500	6,310	36,820	236,752,600
28/10/2018	6,400	-0.20 ▼	-3.13	6,600	6,780	6,400	23,930	153,152,000
26/10/2018	6,400	-0.20 ▼	-3.13	6,600	6,780	6,400	23,930	153,152,000
25/10/2018	6,600	-0.21 ▼	-3.18	6,810	6,700	6,340	67,110	442,926,000
24/10/2018	6,810	-0.19 ▼	-2.79	7,000	7,110	6,810	35,080	238,894,800
23/10/2018	7,000	-0.08 ▼	-1.14	7,080	7,120	7,000	22,240	155,680,000
22/10/2018	7,080	-0.06 ▼	-0.85	7,140	7,200	7,080	43,580	308,546,400
21/10/2018	7,140	-0.16 ▼	-2.24	7,300	7,300	7,120	19,210	137,159,400
19/10/2018	7,140	-0.16 ▼	-2.24	7,300	7,300	7,120	19,210	137,159,400
18/10/2018	7,300	-0.09 ▼	-1.23	7,390	7,350	7,200	29,250	213,525,000
17/10/2018	7,390	0.20 ▲	2.71	7,190	7,390	7,190	108,950	805,140,500
16/10/2018	7,190	-0.01 ▼	-0.14	7,200	7,230	7,190	50,840	365,539,600
15/10/2018	7,200	-0.01 ▼	-0.14	7,200	7,280	7,170	167,730	1,207,656,000
12/10/2018	7,200	0.18 ▲	2.50	7,200	7,380	7,000	117,480	845,856,000
11/10/2018	7,200	-0.32 ▼	-4.44	7,520	7,300	7,000	138,550	997,560,000
10/10/2018	7,520	-0.02 ▼	-0.27	7,540	7,580	7,500	24,000	180,480,000
09/10/2018	7,540	-0.03 ▼	-0.40	7,570	7,550	7,500	48,330	364,408,200
08/10/2018	7,570	0.15 ▲	1.98	7,420	7,600	7,440	100,100	757,757,000
06/10/2018	7,420	-0.27 ▼	-3.64	7,690	7,690	7,420	35,750	265,265,000
05/10/2018	7,420	-0.27 ▼	-3.64	7,690	7,690	7,420	35,750	265,265,000
04/10/2018	7,690	0.09 ▲	1.17	7,600	7,700	7,570	65,150	501,003,500
03/10/2018	7,600	-0.09 ▼	-1.18	7,690	7,650	7,560	114,450	869,820,000
02/10/2018	7,690	-0.10 ▼	-1.30	7,790	7,800	7,600	121,240	932,335,600
01/10/2018	7,790	0.04 ▲	0.51	7,750	7,950	7,750	92,000	716,680,000
28/09/2018	7,750	-0.24 ▼	-3.10	7,990	8,280	7,610	190,940	1,479,785,000
27/09/2018	7,990	0.52 ▲	6.51	7,470	7,990	7,500	345,880	2,763,581,200
26/09/2018	7,470	-0.03 ▼	-0.40	7,500	7,520	7,450	75,210	561,818,700
25/09/2018	7,500	-0.03 ▼	-0.40	7,530	7,530	7,450	32,510	243,825,000
24/09/2018	7,530	0.03 ▲	0.40	7,500	7,600	7,450	45,890	345,551,700
21/09/2018	7,500	0.20 ▲	2.67	7,300	7,550	7,300	90,030	675,225,000
20/09/2018	7,300	-0.15 ▼	-2.05	7,450	7,500	7,300	178,620	1,303,926,000
19/09/2018	7,450	-0.02 ▼	-0.27	7,470	7,600	7,410	124,460	927,227,000
18/09/2018	7,470	-0.07 ▼	-0.94	7,540	7,600	7,440	34,670	258,984,900
17/09/2018	7,540	0.06 ▲	0.80	7,540	7,680	7,500	48,490	365,614,600
14/09/2018	7,540	0.01 ▲	0.13	7,530	7,580	7,500	34,190	257,792,600
13/09/2018	7,530	0.02 ▲	0.27	7,510	7,800	7,530	41,260	310,687,800
12/09/2018	7,510	0.09 ▲	1.20	7,420	7,580	7,420	67,160	504,371,600
11/09/2018	7,420	0.03 ▲	0.40	7,390	7,430	7,320	47,580	353,043,600
10/09/2018	7,390	-0.02 ▼	-0.27	7,410	7,450	7,360	11,340	83,802,600
08/09/2018	7,410	0.01 ▲	0.13	7,400	7,410	7,350	65,740	487,133,400
07/09/2018	7,410	0.01 ▲	0.13	7,400	7,410	7,350	65,740	487,133,400
06/09/2018	7,400	-0.10 ▼	-1.35	7,400	7,420	7,300	66,250	490,250,000
05/09/2018	7,400	-0.08 ▼	-1.08	7,480	7,590	7,250	3,790	28,046,000
04/09/2018	7,480	0.03 ▲	0.40	7,450	7,600	7,450	42,490	317,825,200
31/08/2018	7,450	0.08 ▲	1.07	7,370	7,450	7,380	37,290	277,810,500
30/08/2018	7,370	-0.03 ▼	-0.41	7,400	7,500	7,330	89,980	663,152,600
29/08/2018	7,400	-0.02 ▼	-0.27	7,420	7,440	7,350	78,860	583,564,000
28/08/2018	7,420	-0.01 ▼	-0.13	7,430	7,490	7,360	69,060	512,425,200
27/08/2018	7,430	0.02 ▲	0.27	7,430	7,550	7,400	73,100	543,133,000
24/08/2018	7,430	-0.02 ▼	-0.27	7,450	7,580	7,430	11,710	87,005,300
23/08/2018	7,450	-0.13 ▼	-1.74	7,580	7,600	7,450	33,860	252,257,000
22/08/2018	7,580	0.09 ▲	1.19	7,490	7,580	7,490	24,270	183,966,600
21/08/2018	7,490	-0.09 ▼	-1.20	7,580	7,630	7,460	48,180	360,868,200
20/08/2018	7,580	0.09 ▲	1.19	7,490	7,650	7,460	81,810	620,119,800
17/08/2018	7,490	0.01 ▲	0.13	7,480	7,700	7,450	45,210	338,622,900
16/08/2018	7,480	-0.11 ▼	-1.47	7,590	7,580	7,450	11,140	83,327,200
15/08/2018	7,590	-0.06 ▼	-0.79	7,650	7,650	7,460	20,930	158,858,700
14/08/2018	7,650	0.05 ▲	0.65	7,600	7,680	7,580	28,790	220,243,500
13/08/2018	7,600	0.04 ▲	0.53	7,560	7,700	7,450	86,010	653,676,000
10/08/2018	7,560	-0.19 ▼	-2.51	7,750	7,750	7,510	11,120	84,067,200
09/08/2018	7,750	-0.09 ▼	-1.16	7,840	7,850	7,450	52,390	406,022,500
08/08/2018	7,840	0.05 ▲	0.64	7,790	7,850	7,650	39,850	312,424,000
07/08/2018	7,790	0.04 ▲	0.51	7,750	7,850	7,700	33,740	262,834,600
06/08/2018	7,750	0.13 ▲	1.68	7,620	7,830	7,550	82,100	636,275,000
03/08/2018	7,620	0.01 ▲	0.13	7,610	7,760	7,530	72,050	549,021,000
02/08/2018	7,610	-0.29 ▼	-3.81	7,900	7,910	7,600	53,520	407,287,200
01/08/2018	7,900	0.33 ▲	4.18	7,570	7,940	7,570	74,680	589,972,000
31/07/2018	7,570	0.18 ▲	2.38	7,390	7,620	7,310	77,850	589,324,500
30/07/2018	7,390	0.04 ▲	0.54	7,350	7,450	7,350	82,380	608,788,200
27/07/2018	7,350	-0.04 ▼	-0.54	7,390	7,500	7,350	5,020	36,897,000
26/07/2018	7,390	-0.14 ▼	-1.89	7,530	7,400	7,300	24,310	179,650,900
25/07/2018	7,530	0.22 ▲	2.92	7,310	7,550	7,260	23,100	173,943,000
24/07/2018	7,310	-0.13 ▼	-1.78	7,440	7,450	7,310	32,610	238,379,100
23/07/2018	7,440	-0.01 ▼	-0.13	7,450	7,480	7,410	7,990	59,445,600
20/07/2018	7,450	-0.05 ▼	-0.67	7,500	7,480	7,340	43,330	322,808,500
19/07/2018	7,500	0.04 ▲	0.53	7,460	7,550	7,400	60,250	451,875,000
18/07/2018	7,460	-0.08 ▼	-1.07	7,540	7,540	7,460	112,920	842,383,200
17/07/2018	7,540	0.01 ▲	0.13	7,530	7,580	7,250	49,310	371,797,400
16/07/2018	7,530	0.16 ▲	2.12	7,370	7,590	7,220	48,460	364,903,800
13/07/2018	7,370	0.09 ▲	1.22	7,280	7,460	7,110	22,850	168,404,500
12/07/2018	7,280	-0.16 ▼	-2.20	7,440	7,820	7,020	1,290	9,391,200
11/07/2018	7,440	-0.10 ▼	-1.34	7,540	7,540	7,210	14,560	108,326,400
10/07/2018	7,540	0.06 ▲	0.80	7,480	7,570	7,300	17,070	128,707,800
09/07/2018	7,480	-0.12 ▼	-1.60	7,600	7,540	7,400	23,350	174,658,000
06/07/2018	7,600	0.01 ▲	0.13	7,590	7,600	7,500	15,050	114,380,000
05/07/2018	7,590	-0.06 ▼	-0.79	7,650	7,690	7,200	10,820	82,123,800
04/07/2018	7,650	-0.09 ▼	-1.18	7,740	7,700	7,310	2,300	17,595,000
03/07/2018	7,740	0.14 ▲	1.81	7,600	7,780	7,720	2,370	18,343,800
02/07/2018	7,600	-0.10 ▼	-1.32	7,600	7,770	7,450	12,440	94,544,000
01/07/2018	7,600	0.10 ▲	1.32	7,500	0	0	28,090	213,484,000
29/06/2018	7,600	0.10 ▲	1.32	7,500	7,610	7,520	28,090	213,484,000
28/06/2018	7,500	-0.08 ▼	-1.07	7,580	7,800	7,500	22,270	167,025,000
27/06/2018	7,580	-0.03 ▼	-0.40	7,610	7,800	7,530	29,090	220,502,200
26/06/2018	7,610	-0.23 ▼	-3.02	7,840	7,800	7,360	40,760	310,183,600
25/06/2018	7,840	0.09 ▲	1.15	7,750	7,900	7,750	3,600	28,224,000
22/06/2018	7,750	-0.15 ▼	-1.94	7,900	8,200	7,620	18,240	141,360,000
21/06/2018	7,900	0.15 ▲	1.90	7,750	7,900	7,700	21,180	167,322,000
20/06/2018	7,750	0.15 ▲	1.94	7,600	8,000	7,530	32,280	250,170,000
19/06/2018	7,600	-0.40 ▼	-5.26	8,000	7,900	7,440	105,140	799,064,000
18/06/2018	8,000	-0.04 ▼	-0.50	8,040	8,110	8,000	64,320	514,560,000
15/06/2018	8,040	-0.04 ▼	-0.50	8,080	8,150	8,020	68,660	552,026,400
14/06/2018	8,080	-0.09 ▼	-1.11	8,170	8,230	8,070	29,660	239,652,800
13/06/2018	8,170	0.06 ▲	0.73	8,110	8,180	8,110	17,060	139,380,200
12/06/2018	8,110	-0.14 ▼	-1.73	8,250	8,200	8,110	65,300	529,583,000
11/06/2018	8,250	-0.23 ▼	-2.79	8,480	8,400	8,250	45,430	374,797,500
10/06/2018	8,480	0.04 ▲	0.47	8,440	8,630	8,360	39,200	332,416,000
08/06/2018	8,480	0.04 ▲	0.47	8,440	8,630	8,360	39,200	332,416,000
07/06/2018	8,440	0.05 ▲	0.59	8,390	8,530	8,390	47,760	403,094,400
06/06/2018	8,390	-0.01 ▼	-0.12	8,400	8,550	8,310	64,960	545,014,400
05/06/2018	8,400	0.09 ▲	1.07	8,310	8,500	8,310	16,450	138,180,000
04/06/2018	8,310	0.05 ▲	0.60	8,310	8,390	8,100	20,460	170,022,600
03/06/2018	8,310	0.12 ▲	1.44	8,190	8,600	8,060	193,920	1,611,475,200
01/06/2018	8,310	0.12 ▲	1.44	8,190	8,600	8,060	193,920	1,611,475,200
31/05/2018	8,190	-0.01 ▼	-0.12	8,200	8,400	8,170	147,020	1,204,093,800
30/05/2018	8,200	-0.19 ▼	-2.32	8,390	8,590	8,200	53,310	437,142,000
29/05/2018	8,390	-0.19 ▼	-2.26	8,580	8,590	8,260	10,970	92,038,300
28/05/2018	8,580	0.03 ▲	0.35	8,550	8,700	8,250	121,310	1,040,839,800
27/05/2018	8,550	-0.15 ▼	-1.75	8,700	8,880	8,550	50,660	433,143,000
25/05/2018	8,550	-0.15 ▼	-1.75	8,700	8,880	8,550	50,660	433,143,000
24/05/2018	8,700	-0.16 ▼	-1.84	8,860	9,000	8,700	36,620	318,594,000
23/05/2018	8,860	0.42 ▲	4.74	8,440	8,990	8,440	80,760	715,533,600
22/05/2018	8,440	-0.60 ▼	-7.11	9,040	9,040	8,420	68,940	581,853,600
21/05/2018	9,040	-0.12 ▼	-1.33	9,160	9,190	9,040	54,730	494,759,200
20/05/2018	9,160	0.03 ▲	0.33	9,130	9,220	9,080	38,640	353,942,400
18/05/2018	9,160	0.03 ▲	0.33	9,130	9,220	9,080	38,640	353,942,400
17/05/2018	9,130	-0.02 ▼	-0.22	9,150	9,180	9,130	18,060	164,887,800
16/05/2018	9,150	-0.13 ▼	-1.42	9,280	9,300	9,120	8,560	78,324,000
15/05/2018	9,280	-0.02 ▼	-0.22	9,300	9,300	9,100	48,200	447,296,000
14/05/2018	9,300	0.05 ▲	0.54	9,250	9,400	9,150	51,420	478,206,000
13/05/2018	9,250	0.02 ▲	0.22	9,230	9,290	9,100	22,660	209,605,000
11/05/2018	9,250	0.02 ▲	0.22	9,230	9,290	9,100	22,660	209,605,000
10/05/2018	9,230	-0.12 ▼	-1.30	9,230	9,230	9,110	88,200	814,086,000
09/05/2018	9,230	0.01 ▲	0.11	9,230	9,380	9,160	116,470	1,075,018,100
08/05/2018	9,230	-0.12 ▼	-1.30	9,350	9,390	9,200	47,170	435,379,100
07/05/2018	9,350	-0.05 ▼	-0.53	9,350	9,350	9,110	184,340	1,723,579,000
05/05/2018	9,350	0.15 ▲	1.60	9,200	9,350	9,130	71,890	672,171,500
04/05/2018	9,350	0.15 ▲	1.60	9,200	9,350	9,130	71,890	672,171,500
03/05/2018	9,200	0.03 ▲	0.33	9,170	9,290	9,100	121,130	1,114,396,000
02/05/2018	9,170	-0.29 ▼	-3.16	9,460	9,500	9,170	120,990	1,109,478,300
30/04/2018	9,460	0.03 ▲	0.32	9,430	9,770	9,200	101,400	959,244,000
27/04/2018	9,460	0.03 ▲	0.32	9,430	9,770	9,200	101,400	959,244,000
26/04/2018	9,430	-0.41 ▼	-4.35	9,840	9,850	9,420	95,330	898,961,900
25/04/2018	9,840	0.34 ▲	3.46	9,500	9,900	9,460	36,470	358,864,800
24/04/2018	9,840	0.34 ▲	3.46	9,500	9,900	9,460	36,470	358,864,800
23/04/2018	9,500	-0.35 ▼	-3.68	9,850	10,050	9,500	213,890	2,031,955,000
21/04/2018	9,850	0.34 ▲	3.45	9,510	9,880	9,510	53,360	525,596,000
20/04/2018	9,850	0.34 ▲	3.45	9,510	9,880	9,510	53,360	525,596,000
19/04/2018	9,510	0.01 ▲	0.11	9,500	9,600	9,460	111,270	1,058,177,700
18/04/2018	9,500	-0.40 ▼	-4.21	9,900	9,950	9,500	150,220	1,427,090,000
13/04/2018	9,820	-0.04 ▼	-0.41	9,860	10,200	9,820	61,710	605,992,200
12/04/2018	9,860	0.01 ▲	0.10	9,850	10,000	9,810	143,690	1,416,783,400
11/04/2018	9,850	-0.65 ▼	-6.60	10,500	10,550	9,820	383,910	3,781,513,500
10/04/2018	10,500	-0.35 ▼	-3.33	10,850	10,800	10,500	189,880	1,993,740,000
09/04/2018	10,850	0.40 ▲	3.69	10,450	11,000	10,700	535,150	5,806,377,500
06/04/2018	10,450	0.68 ▲	6.51	9,770	10,450	9,800	810,070	8,465,231,500
05/04/2018	9,770	0.08 ▲	0.82	9,690	9,770	9,670	58,500	571,545,000
04/04/2018	9,690	0.04 ▲	0.41	9,650	9,700	9,550	80,570	780,723,300
03/04/2018	9,650	0.24 ▲	2.49	9,410	9,700	9,430	171,120	1,651,308,000
02/04/2018	9,410	-0.02 ▼	-0.21	9,430	9,490	9,410	53,200	500,612,000
30/03/2018	9,430	0.13 ▲	1.38	9,300	9,430	9,310	41,790	394,079,700
29/03/2018	9,300	0.06 ▲	0.65	9,240	9,400	9,240	104,140	968,502,000
28/03/2018	9,240	-0.14 ▼	-1.52	9,380	9,400	9,130	74,990	692,907,600
27/03/2018	9,380	-0.02 ▼	-0.21	9,400	9,580	9,380	85,530	802,271,400
26/03/2018	9,400	-0.16 ▼	-1.70	9,560	9,600	9,300	33,790	317,626,000
25/03/2018	9,560	-0.01 ▼	-0.10	9,570	9,730	9,270	108,220	1,034,583,200
23/03/2018	9,560	-0.01 ▼	-0.10	9,570	9,730	9,270	108,220	1,034,583,200
22/03/2018	9,570	-0.07 ▼	-0.73	9,570	9,760	9,500	19,560	187,189,200
21/03/2018	9,570	-0.13 ▼	-1.36	9,500	9,800	9,510	148,090	1,417,221,300
20/03/2018	9,500	-0.20 ▼	-2.11	9,700	9,800	9,500	89,210	847,495,000
19/03/2018	9,700	-0.05 ▼	-0.52	9,750	9,900	9,700	42,160	408,952,000
16/03/2018	9,750	0.42 ▲	4.31	9,650	9,980	9,650	24,840	242,190,000
15/03/2018	9,650	0.32 ▲	3.32	9,330	9,800	9,310	88,940	858,271,000
14/03/2018	9,330	-0.07 ▼	-0.75	9,400	9,450	9,310	44,960	419,476,800
13/03/2018	9,400	0.01 ▲	0.11	9,390	9,440	9,270	54,860	515,684,000
12/03/2018	9,390	-0.15 ▼	-1.60	9,540	9,540	9,150	39,120	367,336,800
09/03/2018	9,380	-0.16 ▼	-1.71	9,540	9,540	9,150	64,470	604,728,600
08/03/2018	9,540	-0.06 ▼	-0.63	9,540	10,000	9,430	19,520	186,220,800
07/03/2018	9,540	-0.05 ▼	-0.52	9,590	9,640	9,510	42,140	402,015,600
06/03/2018	9,590	0.29 ▲	3.02	9,300	9,600	9,400	116,560	1,117,810,400
05/03/2018	9,300	-0.27 ▼	-2.90	9,570	9,650	9,300	45,630	424,359,000
02/03/2018	9,570	0.28 ▲	2.93	9,290	9,570	9,250	45,650	436,870,500
01/03/2018	9,290	-0.19 ▼	-2.05	9,480	9,550	9,130	127,970	1,188,841,300
28/02/2018	9,480	-0.22 ▼	-2.32	9,700	9,600	9,360	139,630	1,323,692,400
27/02/2018	9,700	-0.10 ▼	-1.03	9,800	9,800	9,400	101,510	984,647,000
26/02/2018	9,800	-0.30 ▼	-3.06	10,100	10,100	9,800	131,590	1,289,582,000
25/02/2018	10,100	0.20 ▲	1.98	9,900	10,550	9,370	126,630	1,278,963,000
23/02/2018	10,100	0.20 ▲	1.98	9,900	10,550	9,370	126,630	1,278,963,000
22/02/2018	12,550	-0.15 ▼	-1.20	12,700	12,800	12,550	414,660	5,203,983,000
21/02/2018	12,700	0.30 ▲	2.36	12,400	13,000	12,350	399,130	5,068,951,000
13/02/2018	12,400	0.05 ▲	0.40	12,400	12,500	12,300	103,970	1,289,228,000
12/02/2018	12,400	-0.05 ▼	-0.40	12,400	12,700	12,300	149,160	1,849,584,000
09/02/2018	12,400	0.05 ▲	0.40	12,350	12,400	12,000	153,010	1,897,324,000
08/02/2018	12,350	0.20 ▲	1.62	12,150	12,600	12,150	404,710	4,998,168,500
07/02/2018	12,150	0.15 ▲	1.23	12,000	12,200	11,650	116,080	1,410,372,000
06/02/2018	11,900	-0.10 ▼	-0.84	12,000	0	0	184,160	2,191,504,000
05/02/2018	12,000	0.10 ▲	0.83	11,900	12,350	11,800	370,360	4,444,320,000
02/02/2018	11,900	-0.20 ▼	-1.68	12,100	12,000	11,750	50,880	605,472,000
01/02/2018	12,100	-0.10 ▼	-0.83	12,200	12,200	11,800	117,640	1,423,444,000
31/01/2018	12,200	-0.05 ▼	-0.41	12,250	12,700	12,200	375,210	4,577,562,000
30/01/2018	12,250	0.80 ▲	6.53	11,450	12,250	11,300	344,890	4,224,902,500
29/01/2018	11,450	-0.05 ▼	-0.44	11,450	11,600	11,400	47,310	541,699,500
26/01/2018	11,450	0.15 ▲	1.31	11,300	11,500	11,250	79,810	913,824,500
25/01/2018	11,300	-0.05 ▼	-0.44	11,300	11,450	10,900	379,120	4,284,056,000
24/01/2018	12,000	0.70 ▲	5.83	11,300	11,400	11,100	107,470	1,289,640,000
22/01/2018	11,400	-0.10 ▼	-0.88	11,300	11,400	11,100	99,180	1,130,652,000
21/01/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	11,000	122,620	1,385,606,000
19/01/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	11,000	122,620	1,385,606,000
18/01/2018	11,300	-0.10 ▼	-0.88	11,300	11,400	11,150	119,510	1,350,463,000
17/01/2018	11,300	-0.25 ▼	-2.21	11,550	11,600	11,300	75,970	858,461,000
16/01/2018	11,550	0.05 ▲	0.43	11,500	11,700	11,400	102,410	1,182,835,500
15/01/2018	11,500	0.20 ▲	1.74	11,300	11,550	11,300	62,100	714,150,000
13/01/2018	11,300	-0.40 ▼	-3.54	11,700	11,600	11,250	173,300	1,958,290,000
12/01/2018	11,300	-0.40 ▼	-3.54	11,700	11,600	11,250	173,300	1,958,290,000
11/01/2018	11,700	0.15 ▲	1.28	11,550	11,750	11,500	263,200	3,079,440,000
10/01/2018	11,550	0.05 ▲	0.43	11,500	11,700	11,450	59,530	687,571,500
09/01/2018	11,500	0.05 ▲	0.43	11,450	11,600	11,300	244,160	2,807,840,000
08/01/2018	11,450	0.20 ▲	1.75	11,250	11,450	11,250	78,410	897,794,500
06/01/2018	11,250	0.25 ▲	2.22	11,000	11,250	11,000	7,440	83,700,000
05/01/2018	11,250	0.25 ▲	2.22	11,000	11,250	11,000	7,440	83,700,000
04/01/2018	11,000	0.10 ▲	0.91	10,900	11,300	10,900	53,750	591,250,000
03/01/2018	10,900	-0.10 ▼	-0.92	11,000	11,100	10,900	52,320	570,288,000
02/01/2018	11,000	-0.25 ▼	-2.27	11,250	11,300	11,000	100,740	1,108,140,000
01/01/2018	11,250	-0.05 ▼	-0.44	11,250	11,500	11,000	69,150	777,937,500
29/12/2017	11,250	-0.05 ▼	-0.44	11,250	11,500	11,000	69,150	777,937,500
28/12/2017	11,250	0.10 ▲	0.89	11,150	11,400	11,200	10,340	116,325,000
27/12/2017	11,150	-0.35 ▼	-3.14	11,500	11,600	11,000	219,870	2,451,550,500
26/12/2017	11,500	0.10 ▲	0.87	11,400	11,500	11,250	27,310	314,065,000
25/12/2017	11,400	0.20 ▲	1.75	11,200	11,450	11,100	16,490	187,986,000
24/12/2017	11,200	-0.20 ▼	-1.79	11,400	11,400	11,200	25,040	280,448,000
22/12/2017	11,200	-0.20 ▼	-1.79	11,400	11,400	11,200	25,040	280,448,000
21/12/2017	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	39,250	447,450,000
20/12/2017	11,500	0.10 ▲	0.87	11,400	11,600	11,000	124,710	1,434,165,000
19/12/2017	11,500	0.00 ■■	0.00	11,500	11,550	11,500	5,580	64,170,000
18/12/2017	11,650	-0.55 ▼	-4.72	11,650	11,650	11,100	11,000	128,150,000
15/12/2017	11,600	-0.10 ▼	-0.86	11,700	11,600	11,500	30,100	349,160,000
14/12/2017	11,050	-0.55 ▼	-4.98	11,600	11,650	11,000	540	5,967,000
13/12/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1,100	12,540,000
12/12/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	1,000	11,700,000
11/12/2017	11,900	0.20 ▲	1.68	11,700	11,900	11,750	15,930	189,567,000
09/12/2017	11,700	-0.20 ▼	-1.71	11,900	11,950	11,700	96,990	1,134,783,000
08/12/2017	11,800	-0.10 ▼	-0.85	11,900	11,950	11,800	6,550	77,290,000
07/12/2017	11,900	0.10 ▲	0.84	11,700	11,900	11,700	29,140	346,766,000
01/12/2017	11,650	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	11,650	-0.15 ▼	-1.27	11,600	11,900	11,600	40,870	476,135,500
29/11/2017	11,800	-0.10 ▼	-0.84	11,900	11,950	11,800	74,160	875,088,000
28/11/2017	11,900	-0.20 ▼	-1.65	12,100	12,300	11,750	131,640	1,566,516,000
24/11/2017	12,000	0.35 ▲	3.00	11,600	12,000	11,050	107,470	1,289,640,000
23/11/2017	11,650	-0.30 ▼	-2.51	11,650	11,850	11,600	95,100	1,107,915,000
22/11/2017	11,950	-0.25 ▼	-2.05	12,200	12,200	11,850	14,640	174,948,000
21/11/2017	12,200	-0.10 ▼	-0.81	12,200	12,400	12,000	81,290	991,738,000
17/11/2017	11,950	0.30 ▲	2.58	11,750	11,950	11,600	22,560	269,592,000
16/11/2017	11,650	-0.35 ▼	-2.92	11,650	11,900	11,300	177,100	2,063,215,000
15/11/2017	12,000	-0.10 ▼	-0.83	11,850	12,000	11,800	63,140	757,680,000
14/11/2017	12,100	-0.10 ▼	-0.82	12,000	12,100	11,850	33,930	410,553,000
13/11/2017	12,200	-0.10 ▼	-0.81	12,250	12,300	11,600	17,500	213,500,000
10/11/2017	12,300	0.00 ■■	0.00	12,400	12,400	11,900	53,410	656,943,000
09/11/2017	12,300	-0.20 ▼	-1.60	12,450	12,500	12,000	39,440	485,112,000
08/11/2017	12,500	-0.05 ▼	-0.40	12,050	12,550	12,050	7,060	88,250,000
07/11/2017	12,550	-0.05 ▼	-0.40	12,350	12,600	12,300	25,050	314,377,500
06/11/2017	12,600	0.15 ▲	1.20	12,200	12,700	12,200	23,060	290,556,000
03/11/2017	12,450	-0.05 ▼	-0.40	12,500	12,500	12,100	21,570	268,546,500
02/11/2017	12,500	0.60 ▲	5.04	11,900	12,500	11,900	78,700	983,750,000
01/11/2017	11,900	-0.50 ▼	-4.03	12,000	12,300	11,800	113,170	1,346,723,000
31/10/2017	12,400	-0.50 ▼	-3.88	12,700	12,900	11,850	31,620	392,088,000
30/10/2017	12,900	0.00 ■■	0.00	12,900	13,150	12,900	218,510	2,818,779,000
27/10/2017	12,900	-0.20 ▼	-1.53	12,900	13,100	12,900	146,030	1,883,787,000
26/10/2017	13,100	-0.40 ▼	-2.96	13,300	13,500	12,800	277,160	3,630,796,000
25/10/2017	13,500	-0.50 ▼	-3.57	13,900	14,000	13,250	323,120	4,362,120,000
24/10/2017	14,000	-0.45 ▼	-3.11	14,450	14,500	13,900	193,000	2,702,000,000
23/10/2017	14,450	0.15 ▲	1.05	15,000	15,000	14,300	527,810	7,626,854,500
20/10/2017	14,300	0.45 ▲	3.25	13,700	14,350	13,700	346,050	4,948,515,000
19/10/2017	13,850	0.10 ▲	0.73	13,750	13,850	13,700	99,580	1,379,183,000
18/10/2017	13,750	0.05 ▲	0.36	13,550	13,800	13,550	183,470	2,522,712,500
17/10/2017	13,700	0.00 ■■	0.00	13,300	13,800	13,300	143,200	1,961,840,000
16/10/2017	13,700	-0.10 ▼	-0.72	13,600	13,800	13,600	74,710	1,023,527,000
13/10/2017	13,800	0.00 ■■	0.00	13,600	13,800	13,600	58,090	801,642,000
12/10/2017	13,800	0.00 ■■	0.00	13,800	14,200	13,600	159,070	2,195,166,000
11/10/2017	13,800	0.30 ▲	2.22	13,400	13,800	13,400	26,560	366,528,000
10/10/2017	13,500	-0.25 ▼	-1.82	13,500	13,750	13,500	57,840	780,840,000
09/10/2017	13,750	-0.05 ▼	-0.36	13,600	13,800	13,600	73,170	1,006,087,500
06/10/2017	13,800	0.10 ▲	0.73	13,900	13,900	13,650	86,280	1,190,664,000
05/10/2017	13,700	0.05 ▲	0.37	13,600	13,750	13,550	39,490	541,013,000
04/10/2017	13,650	0.25 ▲	1.87	13,300	13,650	13,200	80,980	1,105,377,000
03/10/2017	13,400	-0.10 ▼	-0.74	13,300	13,400	13,150	214,570	2,875,238,000
02/10/2017	13,500	0.05 ▲	0.37	13,250	13,600	13,250	45,970	620,595,000
29/09/2017	13,450	0.15 ▲	1.13	13,300	13,450	13,200	68,610	922,804,500
28/09/2017	13,300	0.00 ■■	0.00	13,150	13,650	13,150	96,790	1,287,307,000
27/09/2017	13,300	-0.05 ▼	-0.37	13,350	13,500	13,150	75,660	1,006,278,000
26/09/2017	13,350	-0.25 ▼	-1.84	13,650	13,650	13,350	201,650	2,692,027,500
25/09/2017	13,600	0.00 ■■	0.00	13,350	13,600	13,350	154,220	2,097,392,000
22/09/2017	13,600	-0.20 ▼	-1.45	13,800	13,800	13,500	317,130	4,312,968,000
21/09/2017	13,800	0.00 ■■	0.00	13,900	14,100	13,650	352,690	4,867,122,000
20/09/2017	13,800	0.35 ▲	2.60	13,250	13,900	13,250	146,250	2,018,250,000
19/09/2017	13,450	-0.40 ▼	-2.89	13,900	13,900	13,450	337,770	4,543,006,500
18/09/2017	13,850	0.25 ▲	1.84	13,600	14,000	13,600	403,990	5,595,261,500
15/09/2017	13,600	0.15 ▲	1.12	13,600	13,700	13,300	328,060	4,461,616,000
14/09/2017	13,450	0.30 ▲	2.28	13,200	13,500	13,150	348,930	4,693,108,500
13/09/2017	13,150	0.05 ▲	0.38	13,200	13,200	13,050	213,010	2,801,081,500
12/09/2017	13,100	0.20 ▲	1.55	12,900	13,300	12,900	414,600	5,431,260,000
11/09/2017	12,900	0.40 ▲	3.20	12,700	12,950	12,350	323,320	4,170,828,000
08/09/2017	12,500	0.25 ▲	2.04	12,250	12,500	12,250	121,990	1,524,875,000
07/09/2017	12,250	-0.15 ▼	-1.21	12,400	12,400	12,100	235,230	2,881,567,500
06/09/2017	12,400	-0.10 ▼	-0.80	12,450	12,700	12,400	147,300	1,826,520,000
05/09/2017	12,500	-0.40 ▼	-3.10	12,550	12,850	12,500	305,420	3,817,750,000
01/09/2017	12,900	-0.10 ▼	-0.77	12,850	13,000	12,650	179,040	2,309,616,000
31/08/2017	13,000	0.05 ▲	0.39	12,800	13,200	12,800	182,340	2,370,420,000
30/08/2017	12,950	0.40 ▲	3.19	12,550	13,400	12,500	690,000	8,935,500,000
29/08/2017	12,550	0.05 ▲	0.40	12,500	12,600	12,450	213,030	2,673,526,500
28/08/2017	12,500	0.05 ▲	0.40	12,400	12,600	12,400	203,870	2,548,375,000
25/08/2017	12,450	0.00 ■■	0.00	12,300	12,600	12,300	230,970	2,875,576,500
24/08/2017	12,450	-0.15 ▼	-1.19	12,600	12,600	12,300	241,650	3,008,542,500
23/08/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,200	131,780	1,660,428,000
22/08/2017	12,600	0.35 ▲	2.86	12,400	12,900	12,400	629,200	7,927,920,000
21/08/2017	12,250	0.45 ▲	3.81	11,900	12,350	11,800	593,230	7,267,067,500
18/08/2017	11,800	0.00 ■■	0.00	11,950	11,950	11,700	349,890	4,128,702,000
17/08/2017	11,800	0.00 ■■	0.00	11,800	11,800	11,750	77,800	918,040,000
16/08/2017	11,800	0.15 ▲	1.29	11,700	11,950	11,650	94,600	1,116,280,000
15/08/2017	11,650	-0.15 ▼	-1.27	11,600	11,800	11,600	46,830	545,569,500
14/08/2017	11,800	0.10 ▲	0.85	11,700	11,800	11,500	119,530	1,410,454,000
11/08/2017	11,700	0.00 ■■	0.00	11,500	11,750	11,500	105,920	1,239,264,000
10/08/2017	11,700	0.00 ■■	0.00	11,700	11,800	11,600	224,410	2,625,597,000
09/08/2017	11,700	-0.15 ▼	-1.27	11,950	12,000	11,500	312,020	3,650,634,000
08/08/2017	11,850	-0.05 ▼	-0.42	11,800	12,000	11,800	309,030	3,662,005,500
07/08/2017	11,900	-0.15 ▼	-1.24	12,050	12,200	11,900	171,620	2,042,278,000
04/08/2017	12,050	0.25 ▲	2.12	12,000	12,050	11,900	180,880	2,179,604,000
03/08/2017	11,800	0.35 ▲	3.06	11,450	12,100	11,450	327,750	3,867,450,000
02/08/2017	11,450	0.00 ■■	0.00	11,400	11,500	11,400	97,960	1,121,642,000
01/08/2017	11,450	0.05 ▲	0.44	11,400	11,500	11,400	295,400	3,382,330,000
31/07/2017	11,400	0.00 ■■	0.00	11,400	11,450	11,350	278,540	3,175,356,000
28/07/2017	11,400	-0.15 ▼	-1.30	11,600	11,600	11,400	255,080	2,907,912,000
27/07/2017	11,550	0.05 ▲	0.43	11,400	11,600	11,400	93,150	1,075,882,500
26/07/2017	11,500	0.10 ▲	0.88	11,400	11,550	11,400	256,710	2,952,165,000
25/07/2017	11,400	0.10 ▲	0.88	11,400	11,450	11,250	410,470	4,679,358,000
24/07/2017	11,300	-0.10 ▼	-0.88	11,300	11,500	11,000	392,570	4,436,041,000
21/07/2017	11,400	-0.05 ▼	-0.44	11,500	11,650	11,400	330,080	3,762,912,000
20/07/2017	11,450	0.00 ■■	0.00	11,350	11,500	11,200	385,940	4,419,013,000
19/07/2017	11,450	0.05 ▲	0.44	11,300	11,600	11,200	351,750	4,027,537,500
18/07/2017	11,400	0.00 ■■	0.00	11,100	11,400	11,100	109,650	1,250,010,000
17/07/2017	11,400	-0.25 ▼	-2.15	11,350	11,650	11,100	382,540	4,360,956,000
14/07/2017	11,650	-0.30 ▼	-2.51	11,950	11,950	11,650	310,580	3,618,257,000
13/07/2017	11,950	0.25 ▲	2.14	11,800	11,950	11,650	260,580	3,113,931,000
12/07/2017	11,700	-0.30 ▼	-2.50	12,000	12,000	11,650	478,560	5,599,152,000
11/07/2017	12,000	-0.25 ▼	-2.04	12,400	12,400	11,800	710,140	8,521,680,000
10/07/2017	12,250	0.00 ■■	0.00	12,300	12,500	11,900	584,550	7,160,737,500
07/07/2017	12,250	-0.20 ▼