Lịch sử giao dịch HDC - 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 Phát triển Nhà Bà Rịa - Vũng Tàu
Ba Ria - Vung Tau House Development JSC
Mã CK: HDC 30.15 ▼ -1.05 (-3.48%) (cập nhật 07:15 07/02/2023)
Đang giao dịch

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

HDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
07/02/2023	30,150	-1.05 ▼	-3.48	31,200	31,600	30,100	69,920	2,108,088,000
06/02/2023	31,200	0.60 ▲	1.92	30,600	31,500	30,500	47,610	1,485,432,000
03/02/2023	30,600	-0.10 ▼	-0.33	30,700	31,400	30,500	73,420	2,246,652,000
02/02/2023	30,700	-1.15 ▼	-3.75	31,850	32,300	30,400	119,840	3,679,088,000
01/02/2023	31,850	-2.35 ▼	-7.38	34,200	34,500	31,850	257,880	8,213,478,000
31/01/2023	34,200	0.85 ▲	2.49	33,350	34,500	32,900	245,360	8,391,312,000
30/01/2023	33,350	2.15 ▲	6.45	31,200	33,350	30,950	232,980	7,769,883,000
27/01/2023	31,200	-0.50 ▼	-1.60	31,700	32,200	31,200	76,730	2,393,976,000
19/01/2023	31,700	0.05 ▲	0.16	31,650	32,050	31,400	70,630	2,238,971,000
18/01/2023	31,650	0.95 ▲	3.00	30,700	32,000	30,800	83,250	2,634,862,500
17/01/2023	30,700	0.90 ▲	2.93	29,800	31,100	29,600	59,890	1,838,623,000
16/01/2023	29,800	-0.60 ▼	-2.01	30,400	30,800	29,650	42,010	1,251,898,000
13/01/2023	30,400	-0.60 ▼	-1.97	31,000	31,200	30,400	44,730	1,359,792,000
12/01/2023	31,000	0.35 ▲	1.13	30,650	31,150	30,000	51,400	1,593,400,000
11/01/2023	30,650	-0.15 ▼	-0.49	30,800	31,500	30,500	42,620	1,306,303,000
10/01/2023	30,800	-0.70 ▼	-2.27	31,500	31,750	30,500	35,990	1,108,492,000
09/01/2023	31,500	-0.30 ▼	-0.95	31,800	32,200	31,000	37,470	1,180,305,000
06/01/2023	31,800	1.00 ▲	3.14	30,800	32,800	31,000	141,530	4,500,654,000
05/01/2023	30,800	-0.10 ▼	-0.32	30,900	31,000	30,200	33,310	1,025,948,000
04/01/2023	30,900	0.00 ■■	0.00	30,900	31,800	30,800	45,740	1,413,366,000
03/01/2023	30,900	2.00 ▲	6.47	28,900	30,900	29,000	71,300	2,203,170,000
30/12/2022	28,900	-0.65 ▼	-2.25	29,550	30,000	28,900	18,140	524,246,000
29/12/2022	29,550	-0.65 ▼	-2.20	30,200	31,000	29,550	37,610	1,111,375,500
28/12/2022	30,200	0.40 ▲	1.32	29,800	30,300	29,550	31,340	946,468,000
27/12/2022	29,800	1.40 ▲	4.70	28,400	29,800	27,800	59,060	1,759,988,000
26/12/2022	28,400	-2.10 ▼	-7.39	30,500	30,600	28,400	77,880	2,211,792,000
23/12/2022	30,500	0.60 ▲	1.97	29,900	31,200	29,600	57,700	1,759,850,000
22/12/2022	29,900	0.05 ▲	0.17	29,850	30,600	29,000	65,420	1,956,058,000
21/12/2022	29,850	-2.15 ▼	-7.20	32,000	32,450	29,800	95,470	2,849,779,500
20/12/2022	32,000	-0.90 ▼	-2.81	32,900	33,200	30,800	153,320	4,906,240,000
19/12/2022	32,900	-2.45 ▼	-7.45	35,350	35,900	32,900	162,680	5,352,172,000
15/12/2022	35,600	1.50 ▲	4.21	34,100	35,600	34,200	162,890	5,798,884,000
14/12/2022	34,100	1.10 ▲	3.23	33,000	34,400	33,050	56,630	1,931,083,000
13/12/2022	33,000	1.50 ▲	4.55	31,500	33,050	31,100	86,570	2,856,810,000
12/12/2022	31,500	-1.50 ▼	-4.76	33,000	35,000	31,500	85,680	2,698,920,000
11/12/2022	33,000	-0.40 ▼	-1.21	33,400	34,450	32,550	76,390	2,520,870,000
09/12/2022	33,000	-0.40 ▼	-1.21	33,400	34,450	32,550	76,390	2,520,870,000
08/12/2022	33,400	2.15 ▲	6.44	31,250	33,400	31,550	129,970	4,340,998,000
07/12/2022	31,250	-2.35 ▼	-7.52	33,600	33,500	31,250	171,730	5,366,562,500
06/12/2022	33,600	-2.50 ▼	-7.44	36,100	36,500	33,600	357,130	11,999,568,000
05/12/2022	36,100	-2.20 ▼	-6.09	38,300	39,000	36,100	175,530	6,336,633,000
04/12/2022	38,300	2.50 ▲	6.53	35,800	38,300	34,900	169,750	6,501,425,000
02/12/2022	38,300	2.50 ▲	6.53	35,800	38,300	34,900	169,750	6,501,425,000
01/12/2022	35,800	-1.20 ▼	-3.35	37,000	38,950	35,050	237,800	8,513,240,000
30/11/2022	37,000	0.10 ▲	0.27	36,900	38,000	36,000	183,870	6,803,190,000
29/11/2022	36,900	2.40 ▲	6.50	34,500	36,900	33,850	234,730	8,661,537,000
28/11/2022	34,500	-0.30 ▼	-0.87	34,800	36,450	33,000	194,710	6,717,495,000
27/11/2022	34,800	2.20 ▲	6.32	32,600	34,800	33,150	128,940	4,487,112,000
25/11/2022	34,800	2.20 ▲	6.32	32,600	34,800	33,150	128,940	4,487,112,000
24/11/2022	32,600	1.50 ▲	4.60	31,100	32,650	30,050	118,110	3,850,386,000
23/11/2022	31,100	-1.40 ▼	-4.50	32,500	33,100	31,100	133,620	4,155,582,000
22/11/2022	32,500	-0.75 ▼	-2.31	33,250	35,550	32,500	284,290	9,239,425,000
21/11/2022	33,250	0.25 ▲	0.75	33,000	34,200	33,000	136,660	4,543,945,000
20/11/2022	33,000	2.15 ▲	6.52	30,850	33,000	30,000	351,870	11,611,710,000
18/11/2022	33,000	2.15 ▲	6.52	30,850	33,000	30,000	351,870	11,611,710,000
17/11/2022	30,850	0.45 ▲	1.46	30,400	31,900	30,400	299,020	9,224,767,000
16/11/2022	30,400	1.95 ▲	6.41	28,450	30,400	26,500	635,690	19,324,976,000
15/11/2022	28,450	-2.10 ▼	-7.38	30,550	30,450	28,450	212,290	6,039,650,500
14/11/2022	30,550	-0.25 ▼	-0.82	30,800	31,150	28,650	277,120	8,466,016,000
13/11/2022	30,800	0.30 ▲	0.97	30,500	31,850	29,700	307,440	9,469,152,000
11/11/2022	30,800	0.30 ▲	0.97	30,500	31,850	29,700	307,440	9,469,152,000
10/11/2022	30,500	-0.75 ▼	-2.46	31,250	33,000	29,500	505,500	15,417,750,000
09/11/2022	31,250	2.00 ▲	6.40	29,250	31,250	30,000	173,540	5,423,125,000
08/11/2022	29,250	-0.55 ▼	-1.88	29,800	30,700	27,900	132,560	3,877,380,000
07/11/2022	29,800	-2.20 ▼	-7.38	32,000	31,750	29,800	391,940	11,679,812,000
06/11/2022	32,000	-1.80 ▼	-5.63	33,800	33,700	31,450	465,850	14,907,200,000
04/11/2022	32,000	-1.80 ▼	-5.63	33,800	33,700	31,450	465,850	14,907,200,000
03/11/2022	33,800	1.60 ▲	4.73	32,200	34,100	31,000	412,390	13,938,782,000
02/11/2022	32,200	2.05 ▲	6.37	30,150	32,250	30,200	431,910	13,907,502,000
01/11/2022	30,150	1.95 ▲	6.47	28,200	30,150	28,400	240,630	7,254,994,500
31/10/2022	28,200	0.00 ■■	0.00	28,200	28,500	26,300	240,740	6,788,868,000
28/10/2022	28,200	0.30 ▲	1.06	27,900	29,850	28,100	295,210	8,324,922,000
27/10/2022	27,900	1.80 ▲	6.45	26,100	27,900	26,000	182,240	5,084,496,000
26/10/2022	26,100	-1.75 ▼	-6.70	27,850	27,800	25,950	732,620	19,121,382,000
25/10/2022	27,850	-2.05 ▼	-7.36	29,900	29,900	27,850	498,020	13,869,857,000
24/10/2022	29,900	-2.20 ▼	-7.36	32,100	31,900	29,900	149,930	4,482,907,000
21/10/2022	32,100	-2.40 ▼	-7.48	34,500	34,800	32,100	282,370	9,064,077,000
20/10/2022	34,500	-1.50 ▼	-4.35	36,000	36,500	34,350	183,030	6,314,535,000
19/10/2022	36,000	-1.10 ▼	-3.06	37,100	37,700	36,000	140,530	5,059,080,000
18/10/2022	37,100	0.45 ▲	1.21	36,650	39,000	36,650	208,950	7,752,045,000
17/10/2022	36,650	0.10 ▲	0.27	36,550	37,600	35,800	149,570	5,481,740,500
16/10/2022	36,550	2.35 ▲	6.43	34,200	36,550	34,000	250,630	9,160,526,500
14/10/2022	36,550	2.35 ▲	6.43	34,200	36,550	34,000	250,630	9,160,526,500
13/10/2022	34,200	-2.20 ▼	-6.43	36,400	37,850	34,100	291,880	9,982,296,000
12/10/2022	36,400	-2.70 ▼	-7.42	39,100	39,600	36,400	579,640	21,098,896,000
11/10/2022	39,100	-2.90 ▼	-7.42	42,000	42,400	39,100	185,110	7,237,801,000
07/10/2022	42,500	1.55 ▲	3.65	40,950	43,800	39,500	330,330	14,039,025,000
06/10/2022	40,950	-1.75 ▼	-4.27	42,700	44,500	40,950	354,350	14,510,632,500
05/10/2022	42,700	2.75 ▲	6.44	39,950	42,700	40,950	143,760	6,138,552,000
04/10/2022	39,950	1.35 ▲	3.38	38,600	40,800	38,350	255,340	10,200,833,000
03/10/2022	38,600	-1.85 ▼	-4.79	40,450	41,500	38,500	180,530	6,968,458,000
02/10/2022	40,450	2.60 ▲	6.43	37,850	40,450	36,000	267,100	10,804,195,000
30/09/2022	40,450	2.60 ▲	6.43	37,850	40,450	36,000	267,100	10,804,195,000
29/09/2022	37,850	-2.80 ▼	-7.40	40,650	41,900	37,850	144,300	5,461,755,000
28/09/2022	40,650	2.65 ▲	6.52	38,000	40,650	37,200	304,010	12,358,006,500
27/09/2022	38,000	-1.45 ▼	-3.82	39,450	40,000	37,800	187,050	7,107,900,000
26/09/2022	39,450	-2.95 ▼	-7.48	42,400	41,900	39,450	195,430	7,709,713,500
23/09/2022	42,400	-1.60 ▼	-3.77	44,000	44,500	42,400	93,370	3,958,888,000
22/09/2022	44,000	0.45 ▲	1.02	43,550	44,650	42,200	118,660	5,221,040,000
21/09/2022	43,550	-0.30 ▼	-0.69	43,850	44,500	43,100	60,810	2,648,275,500
20/09/2022	43,850	0.00 ■■	0.00	43,850	44,750	41,200	191,910	8,415,253,500
19/09/2022	43,850	-3.25 ▼	-7.41	47,100	46,900	43,850	322,660	14,148,641,000
16/09/2022	47,100	-2.90 ▼	-6.16	50,000	50,000	47,100	130,530	6,147,963,000
15/09/2022	50,000	-0.10 ▼	-0.20	50,100	50,700	49,700	83,290	4,164,500,000
14/09/2022	50,100	0.45 ▲	0.90	49,650	50,800	48,300	149,290	7,479,429,000
13/09/2022	49,650	0.15 ▲	0.30	49,500	50,000	48,200	132,030	6,555,289,500
12/09/2022	49,500	1.10 ▲	2.22	48,400	51,500	49,500	109,120	5,401,440,000
09/09/2022	50,900	2.50 ▲	4.91	48,400	50,900	45,450	383,790	19,534,911,000
08/09/2022	48,400	-3.60 ▼	-7.44	52,000	52,500	48,400	441,660	21,376,344,000
07/09/2022	52,000	-3.90 ▼	-7.50	55,900	56,000	52,000	335,650	17,453,800,000
06/09/2022	55,900	-0.10 ▼	-0.18	56,000	56,800	55,500	95,150	5,318,885,000
05/09/2022	56,000	1.50 ▲	2.68	54,500	56,400	54,000	257,700	14,431,200,000
04/09/2022	54,500	-0.20 ▼	-0.37	54,700	55,200	53,700	120,890	6,588,505,000
02/09/2022	54,500	-0.20 ▼	-0.37	54,700	55,200	53,700	120,890	6,588,505,000
01/09/2022	54,500	-0.20 ▼	-0.37	54,700	55,200	53,700	120,890	6,588,505,000
31/08/2022	54,500	-0.20 ▼	-0.37	54,700	55,200	53,700	120,890	6,588,505,000
30/08/2022	54,700	0.00 ■■	0.00	54,700	56,300	54,500	145,880	7,979,636,000
29/08/2022	54,700	1.50 ▲	2.74	53,200	54,700	50,500	420,410	22,996,427,000
28/08/2022	53,200	-0.70 ▼	-1.32	53,900	54,900	53,000	188,130	10,008,516,000
26/08/2022	53,200	-0.70 ▼	-1.32	53,900	54,900	53,000	188,130	10,008,516,000
25/08/2022	53,900	-0.10 ▼	-0.19	54,000	55,000	53,000	170,010	9,163,539,000
24/08/2022	54,000	-0.70 ▼	-1.30	54,700	55,300	54,000	177,810	9,601,740,000
23/08/2022	54,700	0.90 ▲	1.65	53,800	54,800	52,800	163,690	8,953,843,000
22/08/2022	53,800	0.60 ▲	1.12	53,200	54,800	52,100	260,030	13,989,614,000
21/08/2022	53,200	1.10 ▲	2.07	52,100	54,800	52,100	216,550	11,520,460,000
19/08/2022	53,200	1.10 ▲	2.07	52,100	54,800	52,100	216,550	11,520,460,000
18/08/2022	52,100	-0.20 ▼	-0.38	52,300	53,500	51,700	224,390	11,690,719,000
17/08/2022	52,300	3.40 ▲	6.50	48,900	52,300	49,100	470,150	24,588,845,000
16/08/2022	48,900	0.20 ▲	0.41	48,700	49,500	48,300	79,510	3,888,039,000
15/08/2022	48,700	1.40 ▲	2.87	47,300	49,200	47,200	141,590	6,895,433,000
12/08/2022	47,300	0.10 ▲	0.21	47,200	47,750	47,000	148,930	7,044,389,000
11/08/2022	47,200	-2.00 ▼	-4.24	49,200	49,900	46,900	212,480	10,029,056,000
10/08/2022	49,200	0.60 ▲	1.22	48,600	49,800	48,200	121,950	5,999,940,000
09/08/2022	48,600	0.20 ▲	0.41	48,400	49,150	48,050	117,180	5,694,948,000
08/08/2022	48,400	-0.75 ▼	-1.55	49,150	49,900	48,100	136,180	6,591,112,000
07/08/2022	49,150	1.55 ▲	3.15	47,600	50,000	47,150	145,370	7,144,935,500
05/08/2022	49,150	1.55 ▲	3.15	47,600	50,000	47,150	145,370	7,144,935,500
04/08/2022	47,600	-0.70 ▼	-1.47	48,300	49,000	47,250	152,610	7,264,236,000
03/08/2022	48,300	1.50 ▲	3.11	46,800	48,500	46,000	165,970	8,016,351,000
02/08/2022	46,800	-0.05 ▼	-0.11	46,850	47,450	46,700	147,360	6,896,448,000
01/08/2022	46,850	0.35 ▲	0.75	46,500	47,950	46,350	166,460	7,798,651,000
31/07/2022	46,500	0.20 ▲	0.43	46,300	46,500	45,700	130,510	6,068,715,000
29/07/2022	46,500	0.20 ▲	0.43	46,300	46,500	45,700	130,510	6,068,715,000
28/07/2022	46,300	0.80 ▲	1.73	45,500	48,300	46,050	255,380	11,824,094,000
27/07/2022	45,500	2.75 ▲	6.04	42,750	45,500	42,100	192,140	8,742,370,000
26/07/2022	42,750	-0.05 ▼	-0.12	42,800	43,650	42,550	76,210	3,257,977,500
25/07/2022	42,800	-0.30 ▼	-0.70	43,100	43,500	41,650	164,200	7,027,760,000
24/07/2022	43,100	-0.55 ▼	-1.28	43,650	43,800	43,000	125,190	5,395,689,000
22/07/2022	43,100	-0.55 ▼	-1.28	43,650	43,800	43,000	125,190	5,395,689,000
21/07/2022	43,650	-0.50 ▼	-1.15	44,150	45,800	43,650	188,600	8,232,390,000
20/07/2022	44,150	2.85 ▲	6.46	41,300	44,150	41,600	179,340	7,917,861,000
19/07/2022	41,300	0.45 ▲	1.09	40,850	41,900	39,850	169,030	6,980,939,000
18/07/2022	40,850	-0.95 ▼	-2.33	41,800	42,700	39,800	194,470	7,944,099,500
17/07/2022	41,800	0.30 ▲	0.72	41,500	43,050	41,750	138,330	5,782,194,000
15/07/2022	41,800	0.30 ▲	0.72	41,500	43,050	41,750	138,330	5,782,194,000
14/07/2022	41,500	-0.05 ▼	-0.12	41,550	42,300	40,850	151,930	6,305,095,000
13/07/2022	41,550	0.80 ▲	1.93	40,750	42,450	40,700	180,140	7,484,817,000
12/07/2022	40,750	2.65 ▲	6.50	38,100	40,750	38,100	143,410	5,843,957,500
11/07/2022	38,100	1.30 ▲	3.41	36,800	38,900	36,800	226,970	8,647,557,000
10/07/2022	36,800	2.40 ▲	6.52	34,400	36,800	35,000	79,870	2,939,216,000
08/07/2022	36,800	2.40 ▲	6.52	34,400	36,800	35,000	79,870	2,939,216,000
07/07/2022	34,400	0.20 ▲	0.58	34,200	35,150	34,050	64,220	2,209,168,000
06/07/2022	34,200	-1.25 ▼	-3.65	35,450	36,500	34,000	109,730	3,752,766,000
05/07/2022	35,450	-1.25 ▼	-3.53	36,700	37,200	34,800	53,900	1,910,755,000
04/07/2022	36,700	-0.60 ▼	-1.63	37,300	38,100	36,200	60,040	2,203,468,000
03/07/2022	37,300	0.30 ▲	0.80	37,000	38,900	34,450	173,150	6,458,495,000
01/07/2022	37,300	0.30 ▲	0.80	37,000	38,900	34,450	173,150	6,458,495,000
30/06/2022	37,000	-1.35 ▼	-3.65	38,350	38,600	36,600	115,680	4,280,160,000
29/06/2022	38,350	0.55 ▲	1.43	37,800	38,700	36,600	145,080	5,563,818,000
28/06/2022	37,800	0.30 ▲	0.79	37,500	38,900	36,500	155,500	5,877,900,000
27/06/2022	37,500	1.15 ▲	3.07	36,350	38,300	35,700	182,710	6,851,625,000
24/06/2022	36,350	2.35 ▲	6.46	34,000	36,350	34,250	184,620	6,710,937,000
23/06/2022	34,000	2.20 ▲	6.47	31,800	34,000	32,500	117,850	4,006,900,000
22/06/2022	31,800	2.05 ▲	6.45	29,750	31,800	29,200	190,340	6,052,812,000
21/06/2022	29,750	-2.25 ▼	-7.56	32,000	34,000	29,750	211,890	6,303,727,500
20/06/2022	39,950	-3.00 ▼	-7.51	42,950	43,500	39,950	211,200	8,437,440,000
17/06/2022	42,950	-3.20 ▼	-7.45	46,150	45,000	42,950	241,520	10,373,284,000
16/06/2022	46,150	-3.45 ▼	-7.48	49,600	53,000	46,150	119,350	5,508,002,500
15/06/2022	49,600	-3.70 ▼	-7.46	53,300	54,000	49,600	182,730	9,063,408,000
14/06/2022	53,300	-1.90 ▼	-3.56	55,200	55,800	52,600	77,850	4,149,405,000
13/06/2022	55,200	-4.10 ▼	-7.43	59,300	57,700	55,200	119,960	6,621,792,000
12/06/2022	59,300	-1.70 ▼	-2.87	61,000	61,500	59,000	51,660	3,063,438,000
10/06/2022	59,300	-1.70 ▼	-2.87	61,000	61,500	59,000	51,660	3,063,438,000
09/06/2022	61,000	0.90 ▲	1.48	60,100	62,500	60,200	51,420	3,136,620,000
08/06/2022	60,100	3.90 ▲	6.49	56,200	60,100	56,600	77,840	4,678,184,000
07/06/2022	56,200	-0.80 ▼	-1.42	57,000	58,500	53,500	111,850	6,285,970,000
06/06/2022	57,000	-3.20 ▼	-5.61	60,200	60,900	57,000	62,680	3,572,760,000
05/06/2022	60,200	0.70 ▲	1.16	59,500	60,200	58,100	66,820	4,022,564,000
03/06/2022	60,200	0.70 ▲	1.16	59,500	60,200	58,100	66,820	4,022,564,000
02/06/2022	59,500	-1.50 ▼	-2.52	61,000	62,400	59,500	73,520	4,374,440,000
01/06/2022	61,000	0.00 ■■	0.00	61,000	62,000	59,300	75,570	4,609,770,000
31/05/2022	61,000	-1.50 ▼	-2.46	62,500	62,600	60,500	103,120	6,290,320,000
30/05/2022	62,500	0.00 ■■	0.00	62,500	63,500	61,800	88,300	5,518,750,000
29/05/2022	62,500	0.20 ▲	0.32	62,300	63,500	62,000	91,120	5,695,000,000
27/05/2022	62,500	0.20 ▲	0.32	62,300	63,500	62,000	91,120	5,695,000,000
26/05/2022	62,300	1.40 ▲	2.25	60,900	63,500	60,600	103,280	6,434,344,000
25/05/2022	60,900	2.90 ▲	4.76	58,000	61,500	57,800	120,450	7,335,405,000
24/05/2022	58,000	3.30 ▲	5.69	54,700	58,000	53,000	117,150	6,794,700,000
23/05/2022	54,700	-4.10 ▼	-7.50	58,800	60,000	54,700	160,130	8,759,111,000
22/05/2022	58,800	2.70 ▲	4.59	56,100	59,500	56,100	80,870	4,755,156,000
20/05/2022	58,800	2.70 ▲	4.59	56,100	59,500	56,100	80,870	4,755,156,000
19/05/2022	56,100	0.50 ▲	0.89	55,600	56,700	53,400	107,970	6,057,117,000
18/05/2022	55,600	1.90 ▲	3.42	53,700	57,400	55,000	128,350	7,136,260,000
17/05/2022	53,700	3.50 ▲	6.52	50,200	53,700	50,000	92,540	4,969,398,000
16/05/2022	50,200	0.10 ▲	0.20	50,100	53,600	49,800	163,980	8,231,796,000
13/05/2022	50,100	-3.70 ▼	-7.39	53,800	54,900	50,100	200,660	10,053,066,000
12/05/2022	53,800	-4.00 ▼	-7.43	57,800	61,500	53,800	137,180	7,380,284,000
11/05/2022	57,800	3.70 ▲	6.40	54,100	57,800	55,000	104,260	6,026,228,000
10/05/2022	54,100	-4.00 ▼	-7.39	58,100	55,900	54,100	344,990	18,663,959,000
09/05/2022	58,100	-4.30 ▼	-7.40	62,400	59,900	58,100	97,080	5,640,348,000
29/04/2022	73,800	3.70 ▲	5.01	70,100	74,500	68,500	82,110	6,059,718,000
28/04/2022	70,100	-3.90 ▼	-5.56	74,000	74,500	70,000	75,900	5,320,590,000
27/04/2022	74,000	4.50 ▲	6.08	69,500	74,300	67,000	76,520	5,662,480,000
26/04/2022	69,500	4.50 ▲	6.47	65,000	69,500	60,500	300,780	20,904,210,000
25/04/2022	65,000	-4.80 ▼	-7.38	69,800	70,000	65,000	139,750	9,083,750,000
23/04/2022	69,800	-5.20 ▼	-7.45	75,000	76,500	69,800	127,270	8,883,446,000
22/04/2022	69,800	-5.20 ▼	-7.45	75,000	76,500	69,800	127,270	8,883,446,000
21/04/2022	75,000	-5.60 ▼	-7.47	80,600	79,900	75,000	145,820	10,936,500,000
20/04/2022	80,600	-5.90 ▼	-7.32	86,500	87,900	80,600	52,610	4,240,366,000
19/04/2022	86,500	-0.40 ▼	-0.46	86,900	89,700	85,000	55,990	4,843,135,000
18/04/2022	86,900	-4.30 ▼	-4.95	91,200	92,400	86,000	78,820	6,849,458,000
16/04/2022	91,200	-2.90 ▼	-3.18	94,100	94,500	91,200	40,620	3,704,544,000
15/04/2022	91,200	-2.90 ▼	-3.18	94,100	94,500	91,200	40,620	3,704,544,000
14/04/2022	94,100	-1.00 ▼	-1.06	95,100	97,000	92,400	37,920	3,568,272,000
13/04/2022	95,100	0.90 ▲	0.95	94,200	95,700	89,500	77,790	7,397,829,000
12/04/2022	94,200	-7.00 ▼	-7.43	101,200	101,300	94,200	99,580	9,380,436,000
08/04/2022	101,200	-1.70 ▼	-1.68	102,900	103,900	100,700	63,600	6,436,320,000
07/04/2022	102,900	-0.10 ▼	-0.10	103,000	103,000	101,000	93,120	9,582,048,000
06/04/2022	103,000	-2.00 ▼	-1.94	105,000	107,000	101,900	81,940	8,439,820,000
05/04/2022	105,000	1.50 ▲	1.43	103,500	106,800	103,100	59,720	6,270,600,000
04/04/2022	103,500	1.50 ▲	1.45	102,000	107,000	101,000	75,450	7,809,075,000
01/04/2022	102,000	-1.00 ▼	-0.98	103,000	103,600	102,000	51,480	5,250,960,000
31/03/2022	103,000	-1.50 ▼	-1.46	104,500	106,400	103,000	49,410	5,089,230,000
30/03/2022	104,500	0.20 ▲	0.19	104,300	109,800	103,000	108,270	11,314,215,000
29/03/2022	104,300	3.50 ▲	3.36	100,800	105,000	101,200	55,140	5,751,102,000
28/03/2022	100,800	-3.20 ▼	-3.17	104,000	103,800	97,800	138,930	14,004,144,000
25/03/2022	104,000	-1.20 ▼	-1.15	105,200	106,800	104,000	39,050	4,061,200,000
24/03/2022	105,200	1.50 ▲	1.43	103,700	106,000	103,000	65,310	6,870,612,000
23/03/2022	103,700	-1.90 ▼	-1.83	105,600	106,500	103,500	69,930	7,251,741,000
22/03/2022	105,600	0.20 ▲	0.19	105,400	109,900	105,400	105,000	11,088,000,000
21/03/2022	105,400	1.80 ▲	1.71	103,600	106,100	103,600	45,320	4,776,728,000
18/03/2022	103,600	0.10 ▲	0.10	103,500	106,000	102,900	34,310	3,554,516,000
17/03/2022	103,500	-2.00 ▼	-1.93	105,500	107,000	102,700	64,890	6,716,115,000
16/03/2022	105,500	0.40 ▲	0.38	105,100	108,900	104,800	78,270	8,257,485,000
15/03/2022	105,100	-0.90 ▼	-0.86	106,000	108,500	104,400	58,740	6,173,574,000
14/03/2022	106,000	5.00 ▲	4.72	101,000	107,800	100,500	132,350	14,029,100,000
11/03/2022	101,000	-0.60 ▼	-0.59	101,600	106,400	101,000	101,700	10,271,700,000
10/03/2022	101,600	6.60 ▲	6.50	95,000	101,600	96,400	145,630	14,796,008,000
09/03/2022	95,000	0.10 ▲	0.11	94,900	97,200	92,000	103,560	9,838,200,000
08/03/2022	94,900	-3.70 ▼	-3.90	98,600	98,500	94,000	84,850	8,052,265,000
07/03/2022	98,600	0.00 ■■	0.00	98,600	100,000	97,000	47,430	4,676,598,000
06/03/2022	98,600	2.90 ▲	2.94	95,700	100,000	94,800	70,890	6,989,754,000
04/03/2022	98,600	2.90 ▲	2.94	95,700	100,000	94,800	70,890	6,989,754,000
03/03/2022	95,700	1.10 ▲	1.15	94,600	96,800	94,700	47,650	4,560,105,000
02/03/2022	94,600	0.60 ▲	0.63	94,000	96,000	93,500	78,270	7,404,342,000
01/03/2022	94,000	6.10 ▲	6.49	87,900	94,000	86,100	132,240	12,430,560,000
28/02/2022	87,900	-0.10 ▼	-0.11	88,000	88,700	86,000	25,650	2,254,635,000
27/02/2022	88,000	-1.00 ▼	-1.14	89,000	90,200	88,000	48,250	4,246,000,000
25/02/2022	88,000	-1.00 ▼	-1.14	89,000	90,200	88,000	48,250	4,246,000,000
24/02/2022	89,000	-1.80 ▼	-2.02	90,800	90,900	84,500	114,720	10,210,080,000
23/02/2022	90,800	0.90 ▲	0.99	89,900	91,700	89,800	46,830	4,252,164,000
22/02/2022	89,900	2.30 ▲	2.56	87,600	92,900	85,000	124,440	11,187,156,000
21/02/2022	87,600	5.70 ▲	6.51	81,900	87,600	81,500	83,340	7,300,584,000
20/02/2022	81,900	1.10 ▲	1.34	80,800	82,000	80,000	46,600	3,816,540,000
18/02/2022	81,900	1.10 ▲	1.34	80,800	82,000	80,000	46,600	3,816,540,000
17/02/2022	80,800	-0.50 ▼	-0.62	81,300	82,500	80,000	48,760	3,939,808,000
16/02/2022	81,300	2.60 ▲	3.20	78,700	81,500	79,500	79,400	6,455,220,000
15/02/2022	78,700	0.90 ▲	1.14	77,800	79,900	77,000	48,260	3,798,062,000
14/02/2022	77,800	-0.70 ▼	-0.90	78,500	79,500	76,000	55,160	4,291,448,000
11/02/2022	78,500	-0.70 ▼	-0.89	79,200	78,800	77,000	29,550	2,319,675,000
10/02/2022	79,200	0.20 ▲	0.25	79,000	81,900	77,900	41,520	3,288,384,000
09/02/2022	79,000	4.60 ▲	5.82	74,400	79,600	70,000	88,520	6,993,080,000
08/02/2022	74,400	-5.60 ▼	-7.53	80,000	80,300	74,400	84,980	6,322,512,000
07/02/2022	80,000	1.00 ▲	1.25	79,000	82,500	79,500	33,470	2,677,600,000
01/02/2022	79,000	0.50 ▲	0.63	78,500	80,000	76,700	38,220	3,019,380,000
31/01/2022	79,000	0.50 ▲	0.63	78,500	80,000	76,700	38,220	3,019,380,000
28/01/2022	79,000	0.50 ▲	0.63	78,500	80,000	76,700	38,220	3,019,380,000
27/01/2022	78,500	-1.30 ▼	-1.66	79,800	80,800	76,000	41,530	3,260,105,000
26/01/2022	79,800	-3.80 ▼	-4.76	83,600	84,700	79,800	40,160	3,204,768,000
25/01/2022	83,600	1.40 ▲	1.67	82,200	84,500	79,500	54,810	4,582,116,000
24/01/2022	82,200	-6.10 ▼	-7.42	88,300	88,700	82,200	60,990	5,013,378,000
21/01/2022	88,300	5.70 ▲	6.46	82,600	88,300	86,400	62,720	5,538,176,000
20/01/2022	82,600	5.40 ▲	6.54	77,200	82,600	74,000	67,060	5,539,156,000
19/01/2022	77,200	-5.80 ▼	-7.51	83,000	80,000	77,200	142,850	11,028,020,000
18/01/2022	83,000	-6.20 ▼	-7.47	89,200	88,500	83,000	101,630	8,435,290,000
17/01/2022	91,500	-4.40 ▼	-4.81	95,900	97,500	91,100	40,840	3,736,860,000
16/01/2022	95,900	0.90 ▲	0.94	95,000	97,000	93,200	37,680	3,613,512,000
14/01/2022	95,900	0.90 ▲	0.94	95,000	97,000	93,200	37,680	3,613,512,000
13/01/2022	95,000	0.00 ■■	0.00	95,000	98,800	95,000	69,950	6,645,250,000
12/01/2022	95,000	-4.50 ▼	-4.74	99,500	99,600	92,700	74,180	7,047,100,000
11/01/2022	99,500	2.00 ▲	2.01	97,500	102,000	96,000	62,230	6,191,885,000
10/01/2022	97,500	-5.40 ▼	-5.54	102,900	104,000	97,500	102,840	10,026,900,000
09/01/2022	102,900	-0.10 ▼	-0.10	103,000	104,000	100,000	73,650	7,578,585,000
07/01/2022	102,900	-0.10 ▼	-0.10	103,000	104,000	100,000	73,650	7,578,585,000
06/01/2022	103,000	1.00 ▲	0.97	102,000	106,100	101,900	100,690	10,371,070,000
05/01/2022	102,000	1.60 ▲	1.57	100,400	105,900	101,300	55,530	5,664,060,000
04/01/2022	100,400	5.40 ▲	5.38	95,000	101,000	95,900	70,880	7,116,352,000
03/01/2022	103,500	5.60 ▲	5.41	97,900	104,700	99,700	127,510	13,197,285,000
31/12/2021	95,000	0.10 ▲	0.11	94,900	95,500	93,800	26,550	2,522,250,000
30/12/2021	94,900	1.80 ▲	1.90	93,100	95,600	93,200	35,460	3,365,154,000
29/12/2021	93,100	-1.70 ▼	-1.83	94,800	95,800	93,000	23,340	2,172,954,000
23/12/2021	98,800	-2.80 ▼	-2.83	101,600	102,500	98,800	70,640	6,979,232,000
22/12/2021	98,800	-2.80 ▼	-2.83	101,600	102,500	98,800	70,640	6,979,232,000
21/12/2021	101,600	0.50 ▲	0.49	101,100	102,000	98,800	88,300	8,971,280,000
20/12/2021	101,100	-3.70 ▼	-3.66	104,800	106,000	101,000	51,530	5,209,683,000
17/12/2021	104,800	3.70 ▲	3.53	101,100	106,500	102,000	77,580	8,130,384,000
16/12/2021	101,100	0.10 ▲	0.10	101,000	102,100	98,000	93,550	9,457,905,000
15/12/2021	101,000	-4.80 ▼	-4.75	105,800	105,200	99,900	100,790	10,179,790,000
14/12/2021	105,800	-0.30 ▼	-0.28	105,800	107,800	105,000	41,280	4,367,424,000
13/12/2021	105,800	0.90 ▲	0.85	104,900	107,000	104,200	64,340	6,807,172,000
12/12/2021	104,900	0.40 ▲	0.38	104,500	107,900	104,000	42,920	4,502,308,000
10/12/2021	104,900	0.40 ▲	0.38	104,500	107,900	104,000	42,920	4,502,308,000
09/12/2021	104,500	0.50 ▲	0.48	104,000	108,000	102,600	27,710	2,895,695,000
08/12/2021	104,000	0.80 ▲	0.77	103,200	109,000	104,000	98,070	10,199,280,000
07/12/2021	103,200	6.70 ▲	6.49	96,500	103,200	96,000	76,940	7,940,208,000
06/12/2021	96,500	-7.00 ▼	-7.25	103,500	103,500	96,300	51,390	4,959,135,000
04/12/2021	103,500	5.60 ▲	5.41	97,900	104,700	99,700	127,510	13,197,285,000
03/12/2021	103,500	5.60 ▲	5.41	97,900	104,700	99,700	127,510	13,197,285,000
02/12/2021	97,900	6.40 ▲	6.54	91,500	97,900	92,000	54,200	5,306,180,000
01/12/2021	91,500	0.50 ▲	0.55	91,000	92,500	91,000	22,270	2,037,705,000
30/11/2021	91,000	0.80 ▲	0.88	90,200	94,500	90,000	43,300	3,940,300,000
29/11/2021	90,200	-1.30 ▼	-1.44	91,500	91,500	89,800	63,390	5,717,778,000
28/11/2021	91,500	-1.90 ▼	-2.08	93,400	94,800	90,000	62,240	5,694,960,000
26/11/2021	91,500	-1.90 ▼	-2.08	93,400	94,800	90,000	62,240	5,694,960,000
25/11/2021	93,400	0.30 ▲	0.32	93,100	95,900	91,100	73,990	6,910,666,000
24/11/2021	93,100	-2.80 ▼	-3.01	95,900	100,000	92,200	47,690	4,439,939,000
23/11/2021	95,900	2.90 ▲	3.02	93,000	95,900	86,500	100,160	9,605,344,000
22/11/2021	93,000	-7.00 ▼	-7.53	100,000	101,400	93,000	101,740	9,461,820,000
19/11/2021	100,000	-5.10 ▼	-5.10	105,100	107,000	98,000	92,950	9,295,000,000
18/11/2021	105,100	-3.50 ▼	-3.33	108,600	110,000	105,000	48,150	5,060,565,000
17/11/2021	108,600	4.10 ▲	3.78	104,500	109,000	104,500	52,240	5,673,264,000
16/11/2021	104,500	-2.50 ▼	-2.39	107,000	108,000	102,100	135,650	14,175,425,000
15/11/2021	107,000	-8.00 ▼	-7.48	115,000	115,000	107,000	92,240	9,869,680,000
14/11/2021	123,000	9.00 ▲	7.32	114,000	118,900	111,000	50,000	6,150,000,000
12/11/2021	115,000	1.00 ▲	0.87	114,000	118,900	111,000	39,350	4,525,250,000
11/11/2021	114,000	4.80 ▲	4.21	109,200	115,000	109,100	74,080	8,445,120,000
10/11/2021	109,200	3.10 ▲	2.84	106,100	113,000	108,800	62,230	6,795,516,000
09/11/2021	106,100	6.90 ▲	6.50	99,200	106,100	99,200	97,350	10,328,835,000
08/11/2021	99,200	-0.20 ▼	-0.20	99,200	101,000	97,200	68,310	6,776,352,000
07/11/2021	99,200	0.60 ▲	0.60	99,200	101,900	99,000	77,720	7,709,824,000
05/11/2021	99,200	0.60 ▲	0.60	99,200	101,900	99,000	77,720	7,709,824,000
04/11/2021	100,200	-7.50 ▼	-7.49	107,700	112,500	100,200	200,420	20,082,084,000
03/11/2021	100,200	-7.50 ▼	-7.49	107,700	112,500	100,200	200,420	20,082,084,000
02/11/2021	107,700	0.80 ▲	0.74	106,900	108,200	106,000	93,980	10,121,646,000
01/11/2021	106,900	0.30 ▲	0.28	106,600	108,500	104,100	66,270	7,084,263,000
31/10/2021	106,600	2.10 ▲	1.97	104,500	109,500	105,500	61,670	6,574,022,000
29/10/2021	106,600	2.10 ▲	1.97	104,500	109,500	105,500	61,670	6,574,022,000
28/10/2021	104,500	4.50 ▲	4.31	100,000	105,000	102,000	45,220	4,725,490,000
27/10/2021	100,000	3.90 ▲	3.90	96,100	100,000	97,000	74,320	7,432,000,000
26/10/2021	96,100	-0.90 ▼	-0.94	97,000	97,500	95,500	49,990	4,804,039,000
25/10/2021	97,000	2.30 ▲	2.37	94,700	98,500	94,500	62,320	6,045,040,000
23/10/2021	94,700	-1.40 ▼	-1.48	96,100	97,500	94,400	94,690	8,967,143,000
22/10/2021	94,700	-1.40 ▼	-1.48	96,100	97,500	94,400	94,690	8,967,143,000
21/10/2021	96,100	1.50 ▲	1.56	94,600	99,000	93,700	82,630	7,940,743,000
20/10/2021	94,600	-0.60 ▼	-0.63	94,600	95,700	92,100	82,670	7,820,582,000
19/10/2021	94,600	0.10 ▲	0.11	94,500	94,800	93,500	35,910	3,397,086,000
18/10/2021	94,500	0.50 ▲	0.53	94,000	95,900	94,000	55,760	5,269,320,000
16/10/2021	94,000	1.40 ▲	1.49	94,000	96,400	93,500	51,130	4,806,220,000
15/10/2021	94,000	1.40 ▲	1.49	94,000	96,400	93,500	51,130	4,806,220,000
14/10/2021	94,000	0.60 ▲	0.64	93,400	95,700	92,500	78,360	7,365,840,000
13/10/2021	93,400	2.90 ▲	3.10	90,500	94,000	91,100	59,370	5,545,158,000
12/10/2021	90,500	5.50 ▲	6.08	85,000	90,500	85,400	86,700	7,846,350,000
11/10/2021	85,000	0.10 ▲	0.12	85,000	87,000	85,000	77,830	6,615,550,000
08/10/2021	85,000	-3.00 ▼	-3.53	88,000	89,900	85,000	133,620	11,357,700,000
07/10/2021	88,000	4.00 ▲	4.55	84,000	89,200	83,100	92,330	8,125,040,000
06/10/2021	84,000	3.90 ▲	4.64	80,100	84,000	80,600	85,480	7,180,320,000
05/10/2021	80,100	3.90 ▲	4.87	76,200	80,500	76,000	72,250	5,787,225,000
04/10/2021	76,200	0.50 ▲	0.66	75,700	76,900	76,000	44,020	3,354,324,000
01/10/2021	75,700	2.10 ▲	2.77	73,600	76,200	73,700	61,520	4,657,064,000
30/09/2021	73,600	1.90 ▲	2.58	71,700	75,000	71,300	49,830	3,667,488,000
29/09/2021	71,700	-0.20 ▼	-0.28	71,900	72,200	71,000	36,870	2,643,579,000
28/09/2021	71,900	2.00 ▲	2.78	69,900	71,900	69,300	41,790	3,004,701,000
27/09/2021	69,900	-1.60 ▼	-2.29	71,500	71,800	69,500	93,550	6,539,145,000
26/09/2021	71,500	-0.70 ▼	-0.98	72,200	72,800	71,200	63,610	4,548,115,000
24/09/2021	71,500	-0.70 ▼	-0.98	72,200	72,800	71,200	63,610	4,548,115,000
23/09/2021	72,200	-0.80 ▼	-1.11	73,000	74,100	71,000	46,960	3,390,512,000
22/09/2021	73,000	0.10 ▲	0.14	72,900	74,600	72,900	76,000	5,548,000,000
21/09/2021	72,900	4.70 ▲	6.45	68,200	72,900	67,000	229,200	16,708,680,000
20/09/2021	68,200	1.20 ▲	1.76	67,000	69,000	67,600	100,120	6,828,184,000
17/09/2021	67,000	2.00 ▲	2.99	65,000	68,300	65,500	119,030	7,975,010,000
16/09/2021	65,000	0.50 ▲	0.77	64,500	65,400	64,200	56,400	3,666,000,000
15/09/2021	64,500	-0.40 ▼	-0.62	64,900	65,100	64,500	45,640	2,943,780,000
14/09/2021	64,900	-0.10 ▼	-0.15	65,000	65,900	64,500	40,580	2,633,642,000
13/09/2021	65,000	-0.90 ▼	-1.38	65,900	66,000	65,000	40,290	2,618,850,000
11/09/2021	65,900	0.40 ▲	0.61	65,500	66,500	65,200	47,850	3,153,315,000
10/09/2021	65,900	0.40 ▲	0.61	65,500	66,500	65,200	47,850	3,153,315,000
09/09/2021	65,500	0.40 ▲	0.61	65,100	65,700	64,900	45,500	2,980,250,000
08/09/2021	65,100	0.10 ▲	0.15	65,000	66,000	64,500	65,630	4,272,513,000
07/09/2021	65,000	-2.30 ▼	-3.54	67,300	67,300	65,000	104,110	6,767,150,000
06/09/2021	67,300	1.00 ▲	1.49	66,000	67,900	66,400	98,300	6,615,590,000
05/09/2021	62,000	2.20 ▲	3.55	59,800	63,000	59,500	73,140	4,534,680,000
03/09/2021	61,300	1.50 ▲	2.45	59,800	63,000	59,500	127,570	7,820,041,000
01/09/2021	66,000	0.10 ▲	0.15	65,900	66,700	66,000	45,740	3,018,840,000
31/08/2021	65,900	0.90 ▲	1.37	65,000	67,400	65,100	143,580	9,461,922,000
30/08/2021	65,000	0.50 ▲	0.77	64,500	65,500	64,700	56,760	3,689,400,000
27/08/2021	64,500	1.00 ▲	1.55	63,500	64,800	62,700	90,030	5,806,935,000
26/08/2021	63,500	-0.50 ▼	-0.79	64,000	64,500	63,500	38,420	2,439,670,000
25/08/2021	64,000	2.00 ▲	3.13	62,000	64,000	62,000	52,400	3,353,600,000
24/08/2021	62,000	-0.50 ▼	-0.81	62,500	65,200	61,600	104,810	6,498,220,000
23/08/2021	62,500	-1.50 ▼	-2.40	64,000	64,000	62,200	108,530	6,783,125,000
20/08/2021	64,000	-1.30 ▼	-2.03	65,300	65,900	62,000	99,300	6,355,200,000
19/08/2021	65,300	0.40 ▲	0.61	64,900	66,000	64,800	44,540	2,908,462,000
18/08/2021	64,900	-0.10 ▼	-0.15	65,000	66,000	64,200	55,920	3,629,208,000
17/08/2021	65,000	-1.30 ▼	-2.00	66,300	66,800	64,600	66,320	4,310,800,000
16/08/2021	66,300	-0.20 ▼	-0.30	66,500	67,300	66,200	61,290	4,063,527,000
13/08/2021	66,500	3.90 ▲	5.86	62,600	66,500	60,800	248,670	16,536,555,000
12/08/2021	62,600	-0.40 ▼	-0.64	63,000	64,300	62,600	71,160	4,454,616,000
11/08/2021	63,000	-1.20 ▼	-1.90	64,200	64,900	63,000	94,730	5,967,990,000
10/08/2021	64,200	0.50 ▲	0.78	63,700	65,500	63,700	111,550	7,161,510,000
09/08/2021	63,700	1.70 ▲	2.67	62,000	63,900	61,900	136,130	8,671,481,000
06/08/2021	62,000	0.20 ▲	0.32	62,000	64,000	61,000	137,720	8,538,640,000
05/08/2021	62,000	1.20 ▲	1.94	60,800	62,000	60,500	73,140	4,534,680,000
04/08/2021	60,800	-0.50 ▼	-0.82	61,300	62,200	60,500	86,370	5,251,296,000
03/08/2021	61,300	1.50 ▲	2.45	59,800	63,000	59,500	127,570	7,820,041,000
02/08/2021	59,800	0.20 ▲	0.33	59,600	61,200	59,000	97,070	5,804,786,000
30/07/2021	59,600	-0.40 ▼	-0.67	60,000	61,900	59,400	84,300	5,024,280,000
29/07/2021	60,000	3.90 ▲	6.50	56,100	60,000	54,600	171,170	10,270,200,000
28/07/2021	56,100	-1.90 ▼	-3.39	58,000	58,300	55,500	166,000	9,312,600,000
27/07/2021	58,000	-0.60 ▼	-1.03	58,600	59,400	57,500	98,940	5,738,520,000
26/07/2021	58,600	0.50 ▲	0.85	58,100	59,500	57,800	105,810	6,200,466,000
23/07/2021	58,100	-0.40 ▼	-0.69	58,500	59,500	58,100	69,140	4,017,034,000
21/07/2021	57,200	1.30 ▲	2.27	55,900	58,300	56,100	58,520	3,347,344,000
20/07/2021	57,200	1.30 ▲	2.27	55,900	59,100	56,200	70,900	4,055,480,000
19/07/2021	55,900	2.90 ▲	5.19	53,000	56,700	52,600	187,440	10,477,896,000
17/07/2021	53,000	3.45 ▲	6.51	49,550	53,000	49,700	149,770	7,937,810,000
16/07/2021	53,000	3.45 ▲	6.51	49,550	53,000	49,700	149,770	7,937,810,000
15/07/2021	49,550	0.55 ▲	1.11	49,000	49,900	48,900	35,440	1,756,052,000
14/07/2021	49,000	-1.00 ▼	-2.04	50,000	50,500	48,600	50,810	2,489,690,000
13/07/2021	50,000	-0.15 ▼	-0.30	50,000	50,500	49,000	39,570	1,978,500,000
12/07/2021	50,000	-0.50 ▼	-1.00	50,500	51,200	48,000	134,220	6,711,000,000
09/07/2021	50,500	0.20 ▲	0.40	50,300	51,800	49,800	87,300	4,408,650,000
08/07/2021	50,300	0.75 ▲	1.49	49,550	52,200	49,700	64,110	3,224,733,000
07/07/2021	49,550	2.45 ▲	4.94	47,100	50,100	47,100	111,890	5,544,149,500
06/07/2021	47,100	-3.50 ▼	-7.43	50,600	51,400	47,100	107,350	5,056,185,000
05/07/2021	50,600	-1.60 ▼	-3.16	52,200	52,000	50,500	101,570	5,139,442,000
02/07/2021	52,200	-1.00 ▼	-1.92	53,200	53,200	52,200	69,070	3,605,454,000
01/07/2021	53,200	1.30 ▲	2.44	51,900	53,500	52,100	86,250	4,588,500,000
30/06/2021	51,900	1.40 ▲	2.70	50,500	52,000	50,000	112,220	5,824,218,000
29/06/2021	50,500	-2.60 ▼	-5.15	53,100	53,100	50,000	126,210	6,373,605,000
28/06/2021	53,100	1.30 ▲	2.45	51,800	55,000	51,900	88,930	4,722,183,000
25/06/2021	64,800	0.40 ▲	0.62	64,400	65,000	64,400	133,940	8,679,312,000
24/06/2021	64,400	-0.10 ▼	-0.16	64,400	64,600	63,900	138,490	8,918,756,000
23/06/2021	64,400	0.10 ▲	0.16	64,400	65,200	64,000	78,130	5,031,572,000
22/06/2021	64,400	0.10 ▲	0.16	64,300	65,400	63,800	61,870	3,984,428,000
21/06/2021	64,300	1.40 ▲	2.18	63,000	66,000	62,800	107,550	6,915,465,000
18/06/2021	63,000	0.10 ▲	0.16	62,900	63,700	62,800	83,920	5,286,960,000
17/06/2021	62,900	-0.10 ▼	-0.16	63,000	63,400	62,200	81,230	5,109,367,000
16/06/2021	63,000	0.10 ▲	0.16	62,900	64,300	62,500	101,460	6,391,980,000
15/06/2021	62,700	1.10 ▲	1.75	61,600	63,000	61,200	34,430	2,158,761,000
14/06/2021	61,600	3.10 ▲	5.03	58,500	62,000	59,000	97,910	6,031,256,000
11/06/2021	58,500	2.40 ▲	4.10	56,100	59,700	57,800	96,610	5,651,685,000
10/06/2021	56,100	3.60 ▲	6.42	52,500	56,100	53,000	171,650	9,629,565,000
09/06/2021	52,500	1.10 ▲	2.10	51,400	53,500	50,500	110,780	5,815,950,000
08/06/2021	51,400	-1.40 ▼	-2.72	52,800	53,400	51,100	115,920	5,958,288,000
07/06/2021	52,800	-0.30 ▼	-0.57	53,100	54,000	51,000	111,090	5,865,552,000
04/06/2021	53,100	-0.30 ▼	-0.56	53,100	53,500	52,200	78,090	4,146,579,000
03/06/2021	53,100	0.70 ▲	1.32	52,400	53,400	52,000	116,640	6,193,584,000
02/06/2021	52,400	-0.10 ▼	-0.19	52,500	53,000	51,400	64,910	3,401,284,000
01/06/2021	52,500	0.10 ▲	0.19	52,400	53,400	52,500	57,550	3,021,375,000
31/05/2021	52,400	9.30 ▲	17.75	50,900	52,600	49,900	166,020	8,699,448,000
28/05/2021	50,900	0.90 ▲	1.77	50,000	51,500	49,200	137,320	6,989,588,000
27/05/2021	50,000	0.05 ▲	0.10	49,950	51,900	49,500	119,090	5,954,500,000
26/05/2021	49,950	1.05 ▲	2.10	48,900	51,000	48,900	154,090	7,696,795,500
25/05/2021	48,900	2.90 ▲	5.93	46,000	49,200	45,600	297,350	14,540,415,000
24/05/2021	46,000	0.70 ▲	1.52	45,300	46,800	45,850	115,180	5,298,280,000
23/05/2021	45,300	1.90 ▲	4.19	43,400	45,600	43,800	154,600	7,003,380,000
21/05/2021	45,300	1.90 ▲	4.19	43,400	45,600	43,800	154,600	7,003,380,000
20/05/2021	43,400	2.55 ▲	5.88	40,850	43,500	42,000	221,100	9,595,740,000
19/05/2021	40,850	2.65 ▲	6.49	38,200	40,850	38,800	109,610	4,477,568,500
18/05/2021	38,200	-0.30 ▼	-0.79	38,500	38,500	37,800	56,060	2,141,492,000
17/05/2021	38,500	-0.60 ▼	-1.56	39,100	39,100	38,400	40,090	1,543,465,000
16/05/2021	39,100	-0.60 ▼	-1.53	39,700	39,700	39,050	55,650	2,175,915,000
14/05/2021	39,100	-0.60 ▼	-1.53	39,700	39,700	39,050	55,650	2,175,915,000
13/05/2021	39,700	-0.40 ▼	-1.01	40,100	40,300	39,650	36,210	1,437,537,000
12/05/2021	40,100	-0.20 ▼	-0.50	40,300	41,200	40,000	49,490	1,984,549,000
11/05/2021	40,300	1.40 ▲	3.47	38,900	41,300	38,000	107,510	4,332,653,000
10/05/2021	38,900	-1.10 ▼	-2.83	40,000	39,650	38,500	69,680	2,710,552,000
09/05/2021	40,000	-0.35 ▼	-0.88	40,350	40,800	39,500	53,820	2,152,800,000
07/05/2021	40,000	-0.35 ▼	-0.88	40,350	40,800	39,500	53,820	2,152,800,000
06/05/2021	40,350	-0.65 ▼	-1.61	41,000	41,000	40,200	34,250	1,381,987,500
05/05/2021	41,000	0.70 ▲	1.71	40,300	41,250	40,400	35,940	1,473,540,000
04/05/2021	40,300	0.80 ▲	1.99	39,500	40,600	38,800	43,970	1,771,991,000
03/05/2021	47,250	3.05 ▲	6.46	44,200	47,250	41,150	110	5,197,500
30/04/2021	39,500	1.10 ▲	2.78	38,400	39,500	38,400	79,320	3,133,140,000
29/04/2021	39,500	1.10 ▲	2.78	38,400	39,500	38,400	79,320	3,133,140,000
28/04/2021	38,400	0.10 ▲	0.26	38,300	38,800	38,200	36,270	1,392,768,000
27/04/2021	38,300	-0.90 ▼	-2.35	39,200	39,600	38,200	34,940	1,338,202,000
26/04/2021	39,200	-2.00 ▼	-5.10	41,200	41,200	38,350	62,070	2,433,144,000
23/04/2021	41,200	0.20 ▲	0.49	41,000	41,550	40,100	39,300	1,619,160,000
22/04/2021	41,000	-1.00 ▼	-2.44	42,000	43,500	41,000	64,810	2,657,210,000
21/04/2021	42,000	-0.50 ▼	-1.19	42,500	42,800	41,850	41,750	1,753,500,000
20/04/2021	42,000	-0.50 ▼	-1.19	42,500	42,800	41,850	41,750	1,753,500,000
19/04/2021	42,500	0.40 ▲	0.94	42,100	43,000	41,100	73,400	3,119,500,000
16/04/2021	42,100	-0.85 ▼	-2.02	42,950	43,450	41,500	57,690	2,428,749,000
15/04/2021	42,950	-0.85 ▼	-1.98	43,800	44,000	42,600	38,100	1,636,395,000
14/04/2021	43,800	0.85 ▲	1.94	42,950	44,550	42,500	54,700	2,395,860,000
13/04/2021	42,950	-0.85 ▼	-1.98	43,800	44,000	42,400	72,070	3,095,406,500
12/04/2021	43,800	-1.80 ▼	-4.11	44,200	44,600	43,500	74,570	3,266,166,000
09/04/2021	44,200	-0.40 ▼	-0.90	44,600	44,700	44,050	64,110	2,833,662,000
08/04/2021	44,600	-0.20 ▼	-0.45	44,800	45,200	44,300	41,680	1,858,928,000
07/04/2021	44,800	0.40 ▲	0.89	44,400	45,700	44,300	58,450	2,618,560,000
06/04/2021	44,400	-0.30 ▼	-0.68	44,700	44,700	44,200	28,470	1,264,068,000
05/04/2021	44,700	-0.40 ▼	-0.89	45,100	45,600	44,300	33,490	1,497,003,000
02/04/2021	45,100	0.90 ▲	2.00	44,200	46,000	44,400	72,710	3,279,221,000
01/04/2021	44,200	1.10 ▲	2.49	43,100	44,200	43,100	58,830	2,600,286,000
31/03/2021	43,100	-0.20 ▼	-0.46	43,100	43,500	42,000	40,110	1,728,741,000
30/03/2021	43,100	0.30 ▲	0.70	42,800	43,700	42,700	42,050	1,812,355,000
29/03/2021	42,800	-0.65 ▼	-1.52	43,450	43,600	42,100	129,540	5,544,312,000
26/03/2021	43,450	-0.05 ▼	-0.12	43,500	43,700	42,500	89,350	3,882,257,500
25/03/2021	43,500	-0.10 ▼	-0.23	43,500	44,000	42,950	127,610	5,551,035,000
24/03/2021	43,500	-1.05 ▼	-2.41	44,550	44,800	43,000	112,320	4,885,920,000
23/03/2021	44,550	-1.15 ▼	-2.58	45,700	45,900	44,100	70,650	3,147,457,500
22/03/2021	45,700	0.35 ▲	0.77	45,350	46,800	45,300	101,990	4,660,943,000
19/03/2021	45,350	-0.15 ▼	-0.33	45,500	45,900	45,250	67,220	3,048,427,000
18/03/2021	45,500	0.10 ▲	0.22	45,400	46,800	45,500	79,250	3,605,875,000
17/03/2021	45,400	1.25 ▲	2.75	44,150	45,500	44,200	142,660	6,476,764,000
16/03/2021	44,150	-0.25 ▼	-0.57	44,400	44,800	43,650	146,150	6,452,522,500
15/03/2021	44,400	-1.10 ▼	-2.48	45,500	45,800	44,250	214,690	9,532,236,000
12/03/2021	45,500	-0.10 ▼	-0.22	45,600	46,100	45,200	99,780	4,539,990,000
11/03/2021	45,600	-0.10 ▼	-0.22	45,600	46,200	45,100	105,250	4,799,400,000
10/03/2021	45,600	0.60 ▲	1.32	45,000	47,000	45,500	118,350	5,396,760,000
09/03/2021	45,000	1.20 ▲	2.67	43,800	45,800	42,800	156,390	7,037,550,000
08/03/2021	43,800	0.65 ▲	1.48	43,150	44,600	43,300	95,570	4,185,966,000
05/03/2021	43,150	0.15 ▲	0.35	43,000	43,600	42,350	73,370	3,165,915,500
04/03/2021	43,000	0.55 ▲	1.28	42,450	44,200	42,500	159,120	6,842,160,000
03/03/2021	42,450	0.35 ▲	0.82	42,100	42,600	42,000	92,560	3,929,172,000
02/03/2021	42,100	-0.10 ▼	-0.24	42,200	42,900	41,700	73,610	3,098,981,000
01/03/2021	42,200	1.00 ▲	2.37	41,200	42,300	41,000	104,960	4,429,312,000
26/02/2021	41,200	-0.40 ▼	-0.97	41,600	41,600	40,750	175,370	7,225,244,000
25/02/2021	41,600	-0.40 ▼	-0.96	42,000	42,900	41,350	138,890	5,777,824,000
24/02/2021	42,000	-0.60 ▼	-1.43	42,600	43,400	41,500	119,220	5,007,240,000
23/02/2021	42,600	-0.30 ▼	-0.70	42,900	43,000	41,950	128,680	5,481,768,000
22/02/2021	42,900	-0.65 ▼	-1.52	43,550	44,100	41,800	119,140	5,111,106,000
19/02/2021	43,550	-0.75 ▼	-1.72	44,300	44,550	43,350	119,770	5,215,983,500
18/02/2021	44,300	1.50 ▲	3.39	42,800	45,000	42,900	89,300	3,955,990,000
17/02/2021	42,800	2.80 ▲	6.54	40,000	42,800	40,500	152,580	6,530,424,000
10/02/2021	40,000	0.60 ▲	1.50	39,400	40,300	39,000	63,380	2,535,200,000
09/02/2021	40,000	0.60 ▲	1.50	39,400	40,300	39,000	63,380	2,535,200,000
08/02/2021	39,400	-0.50 ▼	-1.27	39,900	41,450	38,500	82,010	3,231,194,000
05/02/2021	39,900	0.70 ▲	1.75	39,200	40,000	39,000	78,890	3,147,711,000
05/01/2021	39,250	1.25 ▲	3.18	38,000	39,500	38,000	40,710	1,597,867,500
04/01/2021	38,000	1.05 ▲	2.76	36,950	38,950	36,800	111,390	4,232,820,000
01/01/2021	36,950	-0.25 ▼	-0.68	37,200	37,300	36,000	1,314,310	48,563,754,500
31/12/2020	36,950	-0.25 ▼	-0.68	37,200	37,300	36,000	1,314,310	48,563,754,500
30/12/2020	37,200	-0.70 ▼	-1.88	37,900	38,500	36,700	723,090	26,898,948,000
29/12/2020	37,900	0.20 ▲	0.53	37,700	38,600	37,500	66,565	2,522,813,500
28/12/2020	37,700	1.10 ▲	2.92	36,650	38,500	36,500	93,995	3,543,611,500
27/12/2020	36,650	0.50 ▲	1.36	36,150	36,950	35,600	111,203	4,075,589,950
25/12/2020	36,650	0.50 ▲	1.36	36,150	36,950	35,600	111,203	4,075,589,950
24/12/2020	36,150	-1.10 ▼	-3.04	37,200	37,250	34,600	277,829	10,043,518,350
23/12/2020	37,200	-1.30 ▼	-3.49	38,450	38,650	37,050	91,316	3,396,955,200
22/12/2020	38,450	1.60 ▲	4.16	36,850	38,850	37,250	90,123	3,465,229,350
21/12/2020	36,850	2.40 ▲	6.51	34,450	36,850	35,200	49,514	1,824,590,900
20/12/2020	34,450	2.30 ▲	6.68	32,200	34,450	32,300	154,025	5,306,161,250
18/12/2020	34,450	2.30 ▲	6.68	32,200	34,450	32,300	154,025	5,306,161,250
17/12/2020	32,200	-0.60 ▼	-1.86	32,800	32,750	31,700	149,309	4,807,749,800
16/12/2020	32,800	1.00 ▲	3.05	31,800	33,100	32,000	34,419	1,128,943,200
15/12/2020	31,800	-0.40 ▼	-1.26	32,200	32,300	31,650	65,150	2,071,770,000
14/12/2020	32,200	0.60 ▲	1.86	31,600	33,000	32,000	55,408	1,784,137,600
13/12/2020	31,600	0.90 ▲	2.85	30,700	31,900	30,500	59,795	1,889,522,000
11/12/2020	31,600	0.90 ▲	2.85	30,700	31,900	30,500	59,795	1,889,522,000
10/12/2020	30,700	0.00 ■■	0.00	30,700	31,450	30,500	72,289	2,219,272,300
09/12/2020	30,700	-0.40 ▼	-1.30	31,100	31,350	30,600	100,585	3,087,959,500
08/12/2020	31,100	1.40 ▲	4.50	29,700	31,600	29,500	117,409	3,651,419,900
07/12/2020	29,700	1.30 ▲	4.38	28,450	30,000	28,300	139,628	4,146,951,600
04/12/2020	28,000	0.35 ▲	1.25	27,650	28,250	27,650	794,320	22,240,960,000
03/12/2020	27,650	0.50 ▲	1.81	27,150	27,700	27,150	79,938	2,210,285,700
02/12/2020	27,150	0.90 ▲	3.31	26,200	27,550	26,000	149,236	4,051,757,400
01/12/2020	26,200	0.20 ▲	0.76	26,000	26,450	25,450	59,584	1,561,100,800
30/11/2020	26,000	0.50 ▲	1.92	25,500	26,000	25,550	661,770	17,206,020,000
27/11/2020	26,000	0.50 ▲	1.92	25,500	26,000	25,550	661,770	17,206,020,000
26/11/2020	25,500	-0.55 ▼	-2.16	26,050	26,100	25,400	1,268,800	32,354,400,000
25/11/2020	26,050	-0.50 ▼	-1.92	26,550	26,700	26,000	683,950	17,816,897,500
24/11/2020	26,550	0.05 ▲	0.19	26,500	26,750	26,100	840,610	22,318,195,500
23/11/2020	26,500	0.50 ▲	1.89	26,000	26,900	26,000	702,830	18,624,995,000
20/11/2020	26,000	0.30 ▲	1.15	25,750	26,000	25,550	63,690	1,655,940,000
19/11/2020	25,750	-0.10 ▼	-0.39	25,850	25,850	25,600	41,772	1,075,629,000
18/11/2020	25,850	0.05 ▲	0.19	25,850	26,200	25,500	547,090	14,142,276,500
17/11/2020	25,850	0.90 ▲	3.48	25,000	25,950	25,000	85,484	2,209,761,400
16/11/2020	25,000	-0.10 ▼	-0.40	25,050	25,450	24,750	88,197	2,204,925,000
13/11/2020	25,050	0.10 ▲	0.40	25,000	25,250	24,900	56,095	1,405,179,750
12/11/2020	25,000	0.40 ▲	1.60	24,600	25,150	24,500	103,936	2,598,400,000
11/11/2020	24,600	-0.10 ▼	-0.41	24,750	24,850	24,200	73,590	1,810,314,000
10/11/2020	24,750	-0.30 ▼	-1.21	25,000	25,500	24,700	97,050	2,401,987,500
09/11/2020	25,000	1.20 ▲	4.80	23,850	25,000	23,800	129,651	3,241,275,000
06/11/2020	23,850	0.40 ▲	1.68	23,450	24,250	23,450	128,014	3,053,133,900
05/11/2020	23,450	0.10 ▲	0.43	23,300	23,800	23,050	50,569	1,185,843,050
04/11/2020	23,300	-0.30 ▼	-1.29	23,600	23,650	21,950	75,537	1,760,012,100
03/11/2020	23,600	0.90 ▲	3.81	22,700	23,750	22,750	117,130	2,764,268,000
02/11/2020	22,700	0.10 ▲	0.44	22,650	23,000	22,650	37,839	858,945,300
30/10/2020	22,650	1.20 ▲	5.30	21,500	23,000	21,650	129,026	2,922,438,900
29/10/2020	21,500	0.00 ■■	0.00	21,500	21,600	21,100	43,802	941,743,000
28/10/2020	21,500	-0.40 ▼	-1.86	21,850	22,000	21,400	81,828	1,759,302,000
27/10/2020	21,850	-0.10 ▼	-0.46	22,000	22,400	21,500	57,088	1,247,372,800
26/10/2020	22,000	-0.20 ▼	-0.91	22,200	22,650	22,000	67,041	1,474,902,000
25/10/2020	22,200	-0.20 ▼	-0.90	22,400	22,800	22,000	61,956	1,375,423,200
23/10/2020	22,200	-0.20 ▼	-0.90	22,400	22,800	22,000	61,956	1,375,423,200
22/10/2020	22,400	0.10 ▲	0.45	22,300	22,650	22,100	33,759	756,201,600
21/10/2020	22,300	-0.60 ▼	-2.69	22,900	23,000	22,300	53,815	1,200,074,500
20/10/2020	22,900	0.10 ▲	0.44	22,800	23,400	22,750	50,099	1,147,267,100
19/10/2020	22,800	0.80 ▲	3.51	22,000	22,950	21,850	72,621	1,655,758,800
18/10/2020	22,000	-0.10 ▼	-0.45	22,100	22,450	21,600	111,426	2,451,372,000
16/10/2020	22,000	-0.10 ▼	-0.45	22,100	22,450	21,600	111,426	2,451,372,000
15/10/2020	22,100	-1.25 ▼	-5.66	23,350	23,600	21,750	1,722,140	38,059,294,000
14/10/2020	23,350	-0.30 ▼	-1.28	23,650	23,750	23,250	108,519	2,533,918,650
13/10/2020	23,650	-0.40 ▼	-1.69	24,000	23,950	23,400	71,017	1,679,552,050
12/10/2020	24,000	0.00 ■■	0.00	24,000	24,250	23,400	112,360	2,696,640,000
11/10/2020	24,000	1.10 ▲	4.58	22,900	24,300	23,050	171,911	4,125,864,000
09/10/2020	24,000	1.10 ▲	4.58	22,900	24,300	23,050	171,911	4,125,864,000
08/10/2020	22,900	0.10 ▲	0.44	22,800	23,100	22,600	79,102	1,811,435,800
07/10/2020	22,800	0.10 ▲	0.44	22,750	23,350	22,700	119,452	2,723,505,600
06/10/2020	22,750	-0.10 ▼	-0.44	22,850	22,950	22,550	119,771	2,724,790,250
05/10/2020	22,850	-0.10 ▼	-0.44	23,000	23,500	22,700	150,667	3,442,740,950
04/10/2020	23,000	0.10 ▲	0.43	22,900	23,200	22,000	201,330	4,630,590,000
02/10/2020	23,000	0.10 ▲	0.43	22,900	23,200	22,000	201,330	4,630,590,000
01/10/2020	22,900	0.30 ▲	1.31	22,550	23,200	22,700	93,793	2,147,859,700
30/09/2020	22,550	0.30 ▲	1.33	22,300	22,750	22,050	126,941	2,862,519,550
29/09/2020	22,300	1.30 ▲	5.83	21,050	22,500	21,150	255,288	5,692,922,400
28/09/2020	21,050	0.30 ▲	1.43	20,800	21,200	20,800	58,547	1,232,414,350
25/09/2020	20,800	-0.40 ▼	-1.92	21,200	21,400	20,800	114,280	2,377,024,000
24/09/2020	21,200	0.00 ■■	0.00	21,200	21,300	20,850	58,165	1,233,098,000
23/09/2020	21,200	0.00 ■■	0.00	21,200	21,750	21,000	93,914	1,990,976,800
22/09/2020	21,200	0.60 ▲	2.83	20,650	21,400	20,650	124,123	2,631,407,600
21/09/2020	20,650	-0.40 ▼	-1.94	21,000	21,450	20,500	178,864	3,693,541,600
18/09/2020	21,000	-0.50 ▼	-2.38	21,500	21,750	21,000	137,668	2,891,028,000
17/09/2020	21,500	0.50 ▲	2.33	21,000	21,700	20,700	145,814	3,135,001,000
16/09/2020	21,000	0.10 ▲	0.48	20,950	21,050	20,600	83,058	1,744,218,000
15/09/2020	20,950	0.90 ▲	4.30	20,050	21,300	20,200	249,747	5,232,199,650
14/09/2020	20,050	0.60 ▲	2.99	19,450	20,500	19,650	234,634	4,704,411,700
11/09/2020	19,450	0.60 ▲	3.08	18,900	19,550	18,900	137,517	2,674,705,650
10/09/2020	18,900	0.30 ▲	1.59	18,600	19,500	18,600	196,481	3,713,490,900
09/09/2020	18,600	0.30 ▲	1.61	18,300	18,800	18,100	1,415,920	26,336,112,000
08/09/2020	18,300	0.10 ▲	0.55	18,250	18,450	18,050	70,577	1,291,559,100
07/09/2020	18,250	-0.10 ▼	-0.55	18,350	18,650	18,250	119,417	2,179,360,250
04/09/2020	18,350	0.30 ▲	1.63	18,050	18,500	17,700	126,626	2,323,587,100
03/09/2020	18,050	0.10 ▲	0.55	17,950	18,200	17,800	70,193	1,266,983,650
02/09/2020	17,950	0.10 ▲	0.56	17,800	18,200	17,600	48,559	871,634,050
01/09/2020	17,950	0.10 ▲	0.56	17,800	18,200	17,600	48,559	871,634,050
31/08/2020	17,800	-0.50 ▼	-2.81	18,300	18,400	17,600	200,461	3,568,205,800
28/08/2020	18,300	-0.40 ▼	-2.19	18,750	18,800	18,300	104,200	1,906,860,000
27/08/2020	18,750	0.20 ▲	1.07	18,550	18,850	18,450	83,661	1,568,643,750
26/08/2020	18,550	0.10 ▲	0.54	18,500	18,700	18,350	82,591	1,532,063,050
25/08/2020	18,500	0.30 ▲	1.62	18,200	18,950	18,200	155,032	2,868,092,000
24/08/2020	18,200	0.20 ▲	1.10	18,000	18,200	18,000	110,201	2,005,658,200
21/08/2020	18,000	0.00 ■■	0.00	18,000	18,300	17,850	108,846	1,959,228,000
20/08/2020	18,000	-0.20 ▼	-1.11	18,200	18,300	17,750	96,020	1,728,360,000
19/08/2020	18,200	0.30 ▲	1.65	17,900	18,500	17,750	124,115	2,258,893,000
18/08/2020	17,900	-0.30 ▼	-1.68	18,200	18,400	17,800	89,867	1,608,619,300
17/08/2020	18,200	1.00 ▲	5.49	17,200	18,300	17,400	232,543	4,232,282,600
14/08/2020	17,200	-0.30 ▼	-1.74	17,450	17,900	17,200	166,679	2,866,878,800
13/08/2020	17,450	0.80 ▲	4.58	16,600	17,550	16,600	356,150	6,214,817,500
12/08/2020	16,500	0.10 ▲	0.61	16,450	16,600	16,300	91,105	1,503,232,500
11/08/2020	16,450	0.20 ▲	1.22	16,250	16,450	16,000	43,057	708,287,650
10/08/2020	16,250	-0.20 ▼	-1.23	16,450	16,650	16,250	83,061	1,349,741,250
07/08/2020	16,450	0.50 ▲	3.04	15,900	16,450	15,800	122,242	2,010,880,900
06/08/2020	15,900	0.00 ■■	0.00	15,950	16,000	15,800	58,532	930,658,800
05/08/2020	15,950	0.40 ▲	2.51	15,600	15,950	15,600	104,258	1,662,915,100
04/08/2020	15,600	0.20 ▲	1.28	15,450	15,800	15,500	60,939	950,648,400
03/08/2020	15,450	0.30 ▲	1.94	15,200	15,550	15,150	67,897	1,049,008,650
31/07/2020	15,200	-0.10 ▼	-0.66	15,300	15,300	14,900	38,047	578,314,400
30/07/2020	15,300	0.20 ▲	1.31	15,100	15,400	15,100	19,312	295,473,600
29/07/2020	15,100	-0.30 ▼	-1.99	15,400	15,150	14,800	80,019	1,208,286,900
28/07/2020	15,400	0.70 ▲	4.55	14,700	15,450	14,750	64,071	986,693,400
27/07/2020	14,700	-1.00 ▼	-6.80	15,650	15,550	14,700	159,196	2,340,181,200
26/07/2020	15,650	-0.80 ▼	-5.11	16,450	16,400	15,500	172,445	2,698,764,250
24/07/2020	15,650	-0.80 ▼	-5.11	16,450	16,400	15,500	172,445	2,698,764,250
23/07/2020	16,450	0.00 ■■	0.00	16,450	16,500	16,100	55,743	916,972,350
22/07/2020	16,450	-0.20 ▼	-1.22	16,600	16,750	16,450	54,692	899,683,400
21/07/2020	16,600	0.20 ▲	1.20	16,400	16,600	16,200	67,528	1,120,964,800
20/07/2020	16,400	-0.10 ▼	-0.61	16,500	16,600	16,350	90,743	1,488,185,200
19/07/2020	16,500	0.10 ▲	0.61	16,350	16,600	16,300	80,257	1,324,240,500
17/07/2020	16,500	0.10 ▲	0.61	16,350	16,600	16,300	80,257	1,324,240,500
16/07/2020	16,350	0.00 ■■	0.00	16,400	16,600	16,250	36,053	589,466,550
15/07/2020	16,400	0.30 ▲	1.83	16,100	16,600	16,100	128,595	2,108,958,000
14/07/2020	16,100	0.00 ■■	0.00	16,100	16,150	15,950	32,777	527,709,700
13/07/2020	16,100	0.10 ▲	0.62	16,050	16,300	16,000	32,077	516,439,700
12/07/2020	16,050	-0.30 ▼	-1.87	16,400	16,400	15,900	41,211	661,436,550
10/07/2020	16,050	-0.30 ▼	-1.87	16,400	16,400	15,900	41,211	661,436,550
09/07/2020	16,400	0.50 ▲	3.05	15,900	16,600	15,850	127,179	2,085,735,600
08/07/2020	15,900	0.00 ■■	0.00	15,900	16,000	15,750	18,519	294,452,100
07/07/2020	15,900	0.30 ▲	1.89	15,650	16,100	15,600	47,676	758,048,400
06/07/2020	15,650	0.10 ▲	0.64	15,600	15,750	15,600	23,623	369,699,950
05/07/2020	15,600	0.00 ■■	0.00	15,600	15,650	15,500	21,224	331,094,400
03/07/2020	15,600	0.00 ■■	0.00	15,600	15,650	15,500	21,224	331,094,400
02/07/2020	15,600	-0.10 ▼	-0.64	15,700	15,950	15,400	16,480	257,088,000
01/07/2020	15,700	0.50 ▲	3.18	15,200	15,700	15,200	20,751	325,790,700
30/06/2020	15,200	-0.50 ▼	-3.29	15,650	15,800	14,900	67,635	1,028,052,000
29/06/2020	15,650	-0.50 ▼	-3.19	16,100	16,000	15,400	102,397	1,602,513,050
28/06/2020	16,100	-0.15 ▼	-0.93	16,250	16,300	16,050	313,240	5,043,164,000
26/06/2020	16,100	-0.15 ▼	-0.93	16,250	16,300	16,050	313,240	5,043,164,000
25/06/2020	16,250	0.10 ▲	0.62	16,200	16,300	15,950	72,489	1,177,946,250
24/06/2020	16,200	-0.40 ▼	-2.47	16,600	16,800	16,200	66,061	1,070,188,200
23/06/2020	16,600	0.00 ■■	0.00	16,600	16,700	16,400	39,285	652,131,000
22/06/2020	16,600	-0.20 ▼	-1.20	16,800	17,000	16,600	70,972	1,178,135,200
19/06/2020	16,800	0.60 ▲	3.57	16,200	17,000	16,200	127,232	2,137,497,600
18/06/2020	16,200	0.10 ▲	0.62	16,100	16,200	15,900	27,129	439,489,800
17/06/2020	16,100	-0.20 ▼	-1.24	16,300	16,350	16,000	240,130	3,866,093,000
16/06/2020	16,300	0.20 ▲	1.23	16,100	16,400	16,100	45,439	740,655,700
15/06/2020	16,100	-0.10 ▼	-0.62	16,250	16,750	15,800	87,927	1,415,624,700
14/06/2020	16,250	0.10 ▲	0.62	16,100	16,400	15,500	75,951	1,234,203,750
12/06/2020	16,250	0.10 ▲	0.62	16,100	16,400	15,500	75,951	1,234,203,750
11/06/2020	16,100	-0.80 ▼	-4.97	16,950	17,400	16,100	216,021	3,477,938,100
10/06/2020	16,950	0.30 ▲	1.77	16,650	17,200	16,250	135,893	2,303,386,350
09/06/2020	16,600	-0.20 ▼	-1.20	16,800	17,000	16,650	68,735	1,141,001,000
08/06/2020	16,800	0.40 ▲	2.38	16,400	17,200	16,650	128,473	2,158,346,400
06/06/2020	16,400	0.50 ▲	3.05	15,850	16,400	15,650	110,508	1,812,331,200
05/06/2020	16,400	0.50 ▲	3.05	15,850	16,400	15,650	110,508	1,812,331,200
04/06/2020	15,850	0.00 ■■	0.00	15,850	16,000	15,750	42,156	668,172,600
03/06/2020	15,850	0.00 ■■	0.00	15,850	15,900	15,650	77,181	1,223,318,850
02/06/2020	15,850	-0.20 ▼	-1.26	16,000	16,300	15,850	105,176	1,667,039,600
01/06/2020	16,000	0.00 ■■	0.00	16,000	16,300	16,000	53,441	855,056,000
31/05/2020	16,000	-0.10 ▼	-0.63	16,150	16,450	16,000	73,501	1,176,016,000
29/05/2020	16,000	-0.10 ▼	-0.63	16,150	16,450	16,000	73,501	1,176,016,000
28/05/2020	16,150	-2.10 ▼	-13.00	18,250	16,500	15,900	89,515	1,445,667,250
27/05/2020	18,250	-0.10 ▼	-0.55	18,400	18,550	18,150	78,688	1,436,056,000
26/05/2020	18,400	0.00 ■■	0.00	18,400	18,800	18,200	56,218	1,034,411,200
25/05/2020	18,400	0.80 ▲	4.35	17,650	18,400	17,650	79,421	1,461,346,400
24/05/2020	17,650	-1.00 ▼	-5.67	18,650	18,650	17,600	206,117	3,637,965,050
22/05/2020	17,650	-1.00 ▼	-5.67	18,650	18,650	17,600	206,117	3,637,965,050
21/05/2020	18,650	-0.10 ▼	-0.54	18,750	18,950	18,650	99,606	1,857,651,900
20/05/2020	18,750	-0.10 ▼	-0.53	18,850	18,950	18,400	87,944	1,648,950,000
19/05/2020	18,850	0.50 ▲	2.65	18,350	19,550	18,450	211,495	3,986,680,750
18/05/2020	18,350	0.60 ▲	3.27	17,800	18,450	17,900	151,096	2,772,611,600
17/05/2020	17,800	0.20 ▲	1.12	17,600	18,150	17,550	101,443	1,805,685,400
15/05/2020	17,800	0.20 ▲	1.12	17,600	18,150	17,550	101,443	1,805,685,400
14/05/2020	17,600	-0.20 ▼	-1.14	17,800	17,900	17,550	65,683	1,156,020,800
13/05/2020	17,800	0.20 ▲	1.12	17,650	18,200	17,400	122,293	2,176,815,400
12/05/2020	17,650	0.40 ▲	2.27	17,250	17,900	17,250	109,581	1,934,104,650
11/05/2020	17,250	0.10 ▲	0.58	17,200	17,350	17,100	57,481	991,547,250
10/05/2020	17,200	-0.30 ▼	-1.74	17,500	17,650	17,000	76,020	1,307,544,000
08/05/2020	17,200	-0.30 ▼	-1.74	17,500	17,650	17,000	76,020	1,307,544,000
07/05/2020	17,500	0.00 ■■	0.00	17,500	17,700	17,300	59,383	1,039,202,500
06/05/2020	17,500	0.70 ▲	4.00	16,800	17,650	16,800	111,877	1,957,847,500
05/05/2020	16,800	0.20 ▲	1.19	16,600	16,850	16,500	16,394	275,419,200
04/05/2020	16,600	-0.30 ▼	-1.81	16,900	16,900	16,500	36,305	602,663,000
01/05/2020	16,900	0.00 ■■	0.00	16,850	17,050	16,650	55,373	935,803,700
30/04/2020	16,900	0.00 ■■	0.00	16,850	17,050	16,650	55,373	935,803,700
29/04/2020	16,900	0.00 ■■	0.00	16,850	17,050	16,650	55,373	935,803,700
28/04/2020	16,850	0.10 ▲	0.59	16,800	16,950	16,550	20,271	341,566,350
27/04/2020	16,800	0.50 ▲	2.98	16,300	17,250	16,650	87,734	1,473,931,200
26/04/2020	16,300	0.10 ▲	0.61	16,250	16,450	16,100	18,503	301,598,900
24/04/2020	16,300	0.10 ▲	0.61	16,250	16,450	16,100	18,503	301,598,900
23/04/2020	16,250	-0.40 ▼	-2.46	16,600	16,750	16,150	32,099	521,608,750
22/04/2020	16,600	0.60 ▲	3.61	16,050	16,600	15,550	26,474	439,468,400
21/04/2020	16,050	-0.70 ▼	-4.36	16,750	16,500	15,600	103,021	1,653,487,050
20/04/2020	16,750	-0.40 ▼	-2.39	17,200	17,400	16,750	77,147	1,292,212,250
19/04/2020	17,200	-0.20 ▼	-1.16	17,350	17,900	17,200	79,530	1,367,916,000
17/04/2020	17,200	-0.20 ▼	-1.16	17,350	17,900	17,200	79,530	1,367,916,000
16/04/2020	17,350	0.50 ▲	2.88	16,900	17,800	16,700	82,082	1,424,122,700
15/04/2020	16,900	0.40 ▲	2.37	16,500	16,900	16,250	65,042	1,099,209,800
14/04/2020	16,500	0.00 ■■	0.00	16,500	16,650	16,050	51,813	854,914,500
13/04/2020	16,500	0.10 ▲	0.61	16,350	16,550	16,050	47,018	775,797,000
12/04/2020	16,350	0.00 ■■	0.00	16,400	16,650	16,050	40,574	663,384,900
10/04/2020	16,350	0.00 ■■	0.00	16,400	16,650	16,050	40,574	663,384,900
09/04/2020	16,400	0.40 ▲	2.44	16,000	16,850	15,850	49,875	817,950,000
08/04/2020	16,000	-0.30 ▼	-1.88	16,300	16,200	15,850	26,130	418,080,000
07/04/2020	16,300	0.00 ■■	0.00	16,300	16,350	15,900	36,699	598,193,700
06/04/2020	16,300	0.70 ▲	4.29	15,650	16,350	15,700	50,826	828,463,800
03/04/2020	15,650	0.20 ▲	1.28	15,500	15,750	15,500	32,339	506,105,350
02/04/2020	15,500	0.40 ▲	2.58	15,150	15,550	15,200	19,514	302,467,000
01/04/2020	15,500	0.40 ▲	2.58	15,150	15,550	15,200	19,514	302,467,000
31/03/2020	15,150	0.00 ■■	0.00	15,200	15,700	14,500	29,006	439,440,900
30/03/2020	15,200	-0.50 ▼	-3.29	15,700	15,250	14,700	45,824	696,524,800
29/03/2020	15,700	0.00 ■■	0.00	15,700	15,900	15,300	32,810	515,117,000
27/03/2020	15,700	0.00 ■■	0.00	15,700	15,900	15,300	32,810	515,117,000
26/03/2020	15,700	-0.40 ▼	-2.55	16,100	16,100	15,400	53,324	837,186,800
25/03/2020	16,100	0.80 ▲	4.97	15,300	16,300	15,300	91,665	1,475,806,500
24/03/2020	15,300	0.90 ▲	5.88	14,450	15,300	14,450	46,294	708,298,200
23/03/2020	14,450	-1.10 ▼	-7.61	15,500	15,200	14,450	220,257	3,182,713,650
22/03/2020	15,500	0.20 ▲	1.29	15,300	15,550	15,000	55,373	858,281,500
20/03/2020	15,500	0.20 ▲	1.29	15,300	15,550	15,000	55,373	858,281,500
19/03/2020	15,300	-0.30 ▼	-1.96	15,600	15,600	14,700	52,135	797,665,500
18/03/2020	15,600	0.00 ■■	0.00	15,600	15,900	15,400	69,507	1,084,309,200
17/03/2020	15,600	0.90 ▲	5.77	14,650	15,650	13,800	160,664	2,506,358,400
16/03/2020	14,650	-0.65 ▼	-4.44	15,300	15,450	14,500	1,183,860	17,343,549,000
14/03/2020	15,300	-0.05 ▼	-0.33	15,350	15,350	14,300	2,517,810	38,522,493,000
13/03/2020	15,300	-0.05 ▼	-0.33	15,350	15,350	14,300	2,517,810	38,522,493,000
12/03/2020	15,350	-1.15 ▼	-7.49	16,500	15,400	15,350	321,140	4,929,499,000
11/03/2020	16,500	-1.20 ▼	-7.27	17,700	18,000	16,500	1,025,390	16,918,935,000
10/03/2020	17,700	-1.00 ▼	-5.65	18,700	18,550	17,400	85,286	1,509,562,200
09/03/2020	18,700	-1.40 ▼	-7.49	20,100	18,900	18,700	53,536	1,001,123,200
07/03/2020	20,100	0.00 ■■	0.00	20,100	20,200	19,700	24,520	492,852,000
06/03/2020	20,100	0.00 ■■	0.00	20,100	20,200	19,700	24,520	492,852,000
05/03/2020	20,100	-0.10 ▼	-0.50	20,200	20,800	20,100	36,106	725,730,600
04/03/2020	20,200	0.60 ▲	2.97	19,550	20,400	19,400	50,072	1,011,454,400
03/03/2020	19,550	0.00 ■■	0.00	19,550	20,000	19,500	38,666	755,920,300
02/03/2020	19,550	-0.30 ▼	-1.53	19,850	19,900	19,400	42,028	821,647,400
28/02/2020	19,850	-0.80 ▼	-4.03	20,600	20,350	19,300	57,361	1,138,615,850
27/02/2020	20,600	0.10 ▲	0.49	20,500	20,600	20,200	22,718	467,990,800
26/02/2020	20,500	-0.50 ▼	-2.44	21,000	20,950	20,300	21,587	442,533,500
25/02/2020	21,000	0.50 ▲	2.38	20,500	21,000	19,800	41,271	866,691,000
24/02/2020	20,500	-1.50 ▼	-7.32	22,000	21,450	20,500	68,360	1,401,380,000
21/02/2020	22,000	-0.40 ▼	-1.82	22,450	22,600	22,000	32,364	712,008,000
20/02/2020	22,450	0.30 ▲	1.34	22,150	22,600	22,050	42,411	952,126,950
19/02/2020	22,150	0.30 ▲	1.35	21,800	22,200	21,800	21,695	480,544,250
18/02/2020	21,800	0.00 ■■	0.00	21,800	22,000	21,550	20,090	437,962,000
17/02/2020	21,800	0.20 ▲	0.92	21,650	22,250	21,700	28,401	619,141,800
15/02/2020	21,650	-0.10 ▼	-0.46	21,750	21,800	21,600	18,328	396,801,200
14/02/2020	21,650	-0.10 ▼	-0.46	21,750	21,800	21,600	18,328	396,801,200
13/02/2020	21,750	0.00 ■■	0.00	21,750	22,350	21,700	34,749	755,790,750
12/02/2020	21,750	0.40 ▲	1.84	21,350	22,100	21,350	19,128	416,034,000
11/02/2020	21,350	0.80 ▲	3.75	20,600	21,350	20,600	30,662	654,633,700
10/02/2020	20,600	0.00 ■■	0.00	20,600	20,950	20,300	10,032	206,659,200
09/02/2020	20,600	-0.10 ▼	-0.49	20,700	20,800	20,300	10,201	210,140,600
07/02/2020	20,600	-0.10 ▼	-0.49	20,700	20,800	20,300	10,201	210,140,600
06/02/2020	20,700	0.60 ▲	2.90	20,150	20,700	19,800	22,342	462,479,400
05/02/2020	20,150	0.40 ▲	1.99	19,750	20,750	19,750	36,028	725,964,200
04/02/2020	19,750	0.20 ▲	1.01	19,550	19,800	19,200	25,017	494,085,750
03/02/2020	19,550	-1.50 ▼	-7.67	21,000	19,900	19,550	113,995	2,228,602,250
02/02/2020	21,000	-0.80 ▼	-3.81	21,750	21,700	20,800	77,899	1,635,879,000
31/01/2020	21,000	-0.80 ▼	-3.81	21,750	21,700	20,800	77,899	1,635,879,000
30/01/2020	21,750	-0.80 ▼	-3.68	22,550	22,500	21,700	23,135	503,186,250
29/01/2020	22,550	0.30 ▲	1.33	22,250	22,650	22,050	19,610	442,205,500
28/01/2020	22,550	0.30 ▲	1.33	22,250	22,650	22,050	19,610	442,205,500
27/01/2020	22,550	0.30 ▲	1.33	22,250	22,650	22,050	19,610	442,205,500
26/01/2020	22,550	0.30 ▲	1.33	22,250	22,650	22,050	19,610	442,205,500
24/01/2020	22,550	0.30 ▲	1.33	22,250	22,650	22,050	19,610	442,205,500
23/01/2020	22,550	0.30 ▲	1.33	22,250	22,650	22,050	19,610	442,205,500
22/01/2020	22,550	0.30 ▲	1.33	22,250	22,650	22,050	19,610	442,205,500
21/01/2020	22,250	0.65 ▲	2.92	21,600	22,250	21,600	173,540	3,861,265,000
20/01/2020	21,600	-0.50 ▼	-2.31	22,100	22,100	21,500	392,600	8,480,160,000
17/01/2020	22,100	-0.40 ▼	-1.81	22,500	22,500	21,850	297,060	6,565,026,000
16/01/2020	22,500	-0.05 ▼	-0.22	22,500	22,650	22,450	240,250	5,405,625,000
15/01/2020	22,500	0.10 ▲	0.44	22,500	22,950	22,450	146,430	3,294,675,000
14/01/2020	22,500	0.50 ▲	2.22	22,000	22,700	22,000	217,580	4,895,550,000
13/01/2020	22,000	-0.10 ▼	-0.45	22,100	22,250	21,500	59,771	1,314,962,000
10/01/2020	22,100	-0.90 ▼	-4.07	23,050	23,300	22,100	77,178	1,705,633,800
09/01/2020	23,050	0.40 ▲	1.74	22,600	23,150	22,800	45,766	1,054,906,300
08/01/2020	22,600	-1.50 ▼	-6.64	24,050	24,000	22,400	95,137	2,150,096,200
07/01/2020	24,050	0.60 ▲	2.49	23,500	24,300	23,600	56,287	1,353,702,350
06/01/2020	23,500	-1.00 ▼	-4.26	24,500	25,300	23,500	96,733	2,273,225,500
03/01/2020	24,500	0.00 ■■	0.00	24,500	24,550	24,050	52,973	1,297,838,500
02/01/2020	24,500	0.70 ▲	2.86	23,800	24,550	23,700	46,747	1,145,301,500
31/12/2019	23,800	-0.10 ▼	-0.42	23,900	23,900	23,200	46,099	1,097,156,200
30/12/2019	23,900	-0.60 ▼	-2.51	24,500	24,800	23,600	96,842	2,314,523,800
28/12/2019	24,500	-0.10 ▼	-0.41	24,600	25,200	24,450	41,369	1,013,540,500
27/12/2019	24,500	-0.10 ▼	-0.41	24,600	25,200	24,450	41,369	1,013,540,500
26/12/2019	24,600	-0.10 ▼	-0.41	24,750	24,900	24,500	41,255	1,014,873,000
25/12/2019	24,750	1.60 ▲	6.46	23,200	24,800	23,150	175,443	4,342,214,250
24/12/2019	23,200	0.00 ■■	0.00	23,200	23,400	23,050	15,394	357,140,800
23/12/2019	23,200	0.10 ▲	0.43	23,050	23,800	23,150	65,663	1,523,381,600
21/12/2019	23,050	-0.15 ▼	-0.65	23,200	23,400	22,900	271,150	6,250,007,500
20/12/2019	23,050	-0.15 ▼	-0.65	23,200	23,400	22,900	271,150	6,250,007,500
19/12/2019	23,200	-0.10 ▼	-0.43	23,300	23,500	22,850	31,066	720,731,200
18/12/2019	23,300	0.20 ▲	0.86	23,100	23,600	22,850	42,756	996,214,800
17/12/2019	23,100	0.00 ■■	0.00	23,100	23,400	22,900	20,454	472,487,400
16/12/2019	23,100	0.60 ▲	2.60	22,500	23,100	22,200	57,264	1,322,798,400
14/12/2019	22,500	0.60 ▲	2.67	21,950	22,650	21,900	25,845	581,512,500
13/12/2019	22,500	0.60 ▲	2.67	21,950	22,650	21,900	25,845	581,512,500
12/12/2019	21,950	-0.10 ▼	-0.46	22,000	22,100	21,800	16,628	364,984,600
11/12/2019	22,000	-0.10 ▼	-0.45	22,100	22,350	21,700	12,119	266,618,000
10/12/2019	22,100	-0.10 ▼	-0.45	22,250	22,300	21,800	20,053	443,171,300
09/12/2019	22,250	-0.10 ▼	-0.45	22,300	22,400	22,150	12,361	275,032,250
07/12/2019	22,300	0.20 ▲	0.90	22,100	22,500	22,000	9,891	220,569,300
06/12/2019	22,300	0.20 ▲	0.90	22,100	22,500	22,000	9,891	220,569,300
05/12/2019	22,100	0.50 ▲	2.26	21,600	22,500	21,600	49,863	1,101,972,300
04/12/2019	21,600	0.60 ▲	2.78	21,000	21,800	21,150	38,230	825,768,000
03/12/2019	21,000	-1.10 ▼	-5.24	22,050	22,150	21,000	46,997	986,937,000
02/12/2019	22,050	-0.40 ▼	-1.81	22,450	22,400	22,000	33,969	749,016,450
29/11/2019	22,450	0.10 ▲	0.45	22,400	22,650	22,200	12,226	274,473,700
28/11/2019	22,400	-0.10 ▼	-0.45	22,500	22,700	22,000	30,925	692,720,000
27/11/2019	22,500	0.00 ■■	0.00	22,500	22,850	22,500	38,300	861,750,000
26/11/2019	22,500	0.40 ▲	1.78	22,150	22,600	22,150	23,206	522,135,000
25/11/2019	22,150	0.10 ▲	0.45	22,000	22,500	22,000	42,461	940,511,150
23/11/2019	22,000	-0.90 ▼	-4.09	22,900	23,150	22,000	55,974	1,231,428,000
22/11/2019	22,000	-0.90 ▼	-4.09	22,900	23,150	22,000	55,974	1,231,428,000
21/11/2019	22,900	0.20 ▲	0.87	22,700	23,200	22,600	36,469	835,140,100
20/11/2019	22,700	-0.60 ▼	-2.64	23,300	23,250	22,700	33,538	761,312,600
19/11/2019	23,300	0.00 ■■	0.00	23,300	23,300	22,900	24,019	559,642,700
18/11/2019	23,300	-0.30 ▼	-1.29	23,600	23,700	23,150	21,417	499,016,100
15/11/2019	23,600	0.20 ▲	0.85	23,400	23,900	23,300	49,700	1,172,920,000
14/11/2019	23,400	0.10 ▲	0.43	23,250	23,450	23,100	33,645	787,293,000
13/11/2019	23,250	-0.10 ▼	-0.43	23,400	23,500	23,200	22,692	527,589,000
12/11/2019	23,400	0.10 ▲	0.43	23,300	23,700	23,050	61,627	1,442,071,800
11/11/2019	23,300	0.40 ▲	1.72	22,900	23,600	22,900	94,092	2,192,343,600
09/11/2019	22,900	0.00 ■■	0.00	22,850	23,000	22,750	37,760	864,704,000
08/11/2019	22,900	0.00 ■■	0.00	22,850	23,000	22,750	37,760	864,704,000
07/11/2019	22,850	0.10 ▲	0.44	22,750	23,150	22,750	54,507	1,245,484,950
06/11/2019	22,750	-0.10 ▼	-0.44	22,900	23,200	22,750	20,524	466,921,000
05/11/2019	22,900	0.90 ▲	3.93	21,950	23,300	21,950	85,192	1,950,896,800
04/11/2019	21,950	-0.10 ▼	-0.46	22,000	22,200	21,800	30,625	672,218,750
01/11/2019	21,950	-0.10 ▼	-0.46	22,000	22,200	21,800	30,625	672,218,750
31/10/2019	22,000	-0.30 ▼	-1.36	22,300	22,550	22,000	36,077	793,694,000
30/10/2019	22,300	0.00 ■■	0.00	22,300	22,500	22,000	26,644	594,161,200
29/10/2019	22,300	-0.30 ▼	-1.35	22,650	22,850	22,250	86,195	1,922,148,500
28/10/2019	22,650	0.30 ▲	1.32	22,300	22,650	22,200	27,770	628,990,500
26/10/2019	22,300	0.10 ▲	0.45	22,250	22,750	22,200	27,499	613,227,700
25/10/2019	22,300	0.10 ▲	0.45	22,250	22,750	22,200	27,499	613,227,700
24/10/2019	22,250	0.10 ▲	0.45	22,100	22,500	21,950	35,041	779,662,250
23/10/2019	22,100	0.20 ▲	0.90	21,950	22,600	21,850	73,025	1,613,852,500
22/10/2019	21,950	0.30 ▲	1.37	21,600	22,000	21,500	31,782	697,614,900
21/10/2019	21,600	0.00 ■■	0.00	21,600	21,700	21,300	41,794	902,750,400
18/10/2019	21,600	-0.60 ▼	-2.78	22,200	22,200	21,550	49,267	1,064,167,200
17/10/2019	22,200	-0.10 ▼	-0.45	22,300	22,300	21,800	30,081	667,798,200
16/10/2019	22,300	0.50 ▲	2.24	21,800	22,300	21,700	37,976	846,864,800
15/10/2019	21,800	0.40 ▲	1.83	21,450	21,950	21,250	51,624	1,125,403,200
14/10/2019	21,450	-1.20 ▼	-5.59	22,600	22,700	21,050	217,659	4,668,785,550
11/10/2019	22,600	-0.80 ▼	-3.54	23,450	23,500	22,550	95,368	2,155,316,800
10/10/2019	23,450	-0.40 ▼	-1.71	23,850	23,850	23,300	42,695	1,001,197,750
09/10/2019	23,850	0.10 ▲	0.42	23,800	24,500	23,550	78,529	1,872,916,650
08/10/2019	23,800	0.60 ▲	2.52	23,200	23,800	22,900	80,018	1,904,428,400
07/10/2019	23,200	-0.50 ▼	-2.16	23,700	24,300	23,200	95,767	2,221,794,400
04/10/2019	23,700	-0.30 ▼	-1.27	23,950	24,150	23,650	56,244	1,332,982,800
03/10/2019	23,950	1.50 ▲	6.26	22,500	24,000	22,050	151,747	3,634,340,650
02/10/2019	22,500	-0.10 ▼	-0.44	22,550	23,200	22,500	77,892	1,752,570,000
01/10/2019	22,550	1.50 ▲	6.65	21,100	22,550	21,100	141,543	3,191,794,650
30/09/2019	21,100	0.40 ▲	1.90	20,700	21,100	20,500	33,955	716,450,500
27/09/2019	20,700	-0.10 ▼	-0.48	20,800	21,200	20,700	26,541	549,398,700
26/09/2019	20,800	-0.20 ▼	-0.96	21,000	21,650	20,800	28,592	594,713,600
25/09/2019	21,000	0.20 ▲	0.95	20,800	21,100	20,500	19,684	413,364,000
24/09/2019	20,800	-0.20 ▼	-0.96	21,000	21,350	20,800	40,357	839,425,600
23/09/2019	21,000	-0.90 ▼	-4.29	21,950	22,100	21,000	76,550	1,607,550,000
20/09/2019	21,950	0.10 ▲	0.46	21,800	22,400	21,850	39,805	873,719,750
19/09/2019	21,800	0.00 ■■	0.00	21,800	22,000	21,650	23,823	519,341,400
18/09/2019	21,800	-0.40 ▼	-1.83	22,200	22,200	21,600	43,835	955,603,000
17/09/2019	22,200	0.10 ▲	0.45	22,150	22,500	21,800	46,931	1,041,868,200
16/09/2019	22,150	0.80 ▲	3.61	21,300	22,300	21,300	67,548	1,496,188,200
13/09/2019	21,300	0.90 ▲	4.23	20,450	21,300	20,450	49,035	1,044,445,500
12/09/2019	20,450	0.10 ▲	0.49	20,400	20,700	20,300	65,719	1,343,953,550
11/09/2019	20,400	0.00 ■■	0.00	20,400	20,850	20,200	45,636	930,974,400
10/09/2019	21,300	0.05 ▲	0.23	21,250	21,500	19,800	35,650	759,345,000
09/09/2019	21,250	0.40 ▲	1.88	20,900	21,350	20,900	34,943	742,538,750
06/09/2019	20,900	0.10 ▲	0.48	20,800	21,450	20,550	49,761	1,040,004,900
05/09/2019	20,800	-0.50 ▼	-2.40	21,300	21,600	20,600	47,309	984,027,200
04/09/2019	21,300	0.90 ▲	4.23	20,350	21,400	20,000	74,145	1,579,288,500
03/09/2019	20,350	-0.10 ▼	-0.49	20,450	20,900	19,250	108,770	2,213,469,500
30/08/2019	20,450	-1.50 ▼	-7.33	21,950	22,400	20,450	210,138	4,297,322,100
29/08/2019	21,950	0.10 ▲	0.46	21,800	22,500	21,600	101,803	2,234,575,850
28/08/2019	21,800	-0.80 ▼	-3.67	22,600	23,000	21,800	82,256	1,793,180,800
27/08/2019	22,600	0.10 ▲	0.44	22,500	23,250	22,400	121,452	2,744,815,200
26/08/2019	22,500	0.60 ▲	2.67	21,900	22,500	21,800	98,240	2,210,400,000
23/08/2019	21,900	0.30 ▲	1.37	21,550	22,000	21,400	68,414	1,498,266,600
22/08/2019	21,550	0.70 ▲	3.25	20,850	21,700	20,700	82,047	1,768,112,850
21/08/2019	20,850	0.00 ■■	0.00	20,900	21,000	20,500	52,733	1,099,483,050
20/08/2019	20,900	0.30 ▲	1.44	20,550	21,100	20,550	108,998	2,278,058,200
19/08/2019	20,550	1.30 ▲	6.33	19,250	20,550	19,350	143,300	2,944,815,000
16/08/2019	19,250	0.10 ▲	0.52	19,100	19,750	19,100	47,075	906,193,750
15/08/2019	19,100	0.10 ▲	0.52	19,050	19,100	18,650	61,988	1,183,970,800
14/08/2019	19,050	-0.40 ▼	-2.10	19,500	20,000	19,000	57,733	1,099,813,650
13/08/2019	19,500	-0.20 ▼	-1.03	19,700	20,400	19,050	83,491	1,628,074,500
12/08/2019	19,700	1.10 ▲	5.58	18,650	19,700	18,700	78,816	1,552,675,200
09/08/2019	18,650	-0.40 ▼	-2.14	19,050	19,100	18,650	88,766	1,655,485,900
08/08/2019	19,050	0.80 ▲	4.20	18,300	19,300	18,300	147,542	2,810,675,100
07/08/2019	18,300	0.90 ▲	4.92	17,400	18,300	17,300	131,143	2,399,916,900
06/08/2019	17,400	0.50 ▲	2.87	16,900	17,450	16,600	113,643	1,977,388,200
05/08/2019	16,900	0.50 ▲	2.96	16,400	17,300	16,250	109,131	1,844,313,900
02/08/2019	16,400	-0.10 ▼	-0.61	16,450	16,600	16,200	85,235	1,397,854,000
01/08/2019	16,450	0.50 ▲	3.04	15,950	16,450	15,800	92,240	1,517,348,000
31/07/2019	15,950	0.10 ▲	0.63	15,800	15,950	15,600	25,468	406,214,600
30/07/2019	15,800	-0.50 ▼	-3.16	16,300	16,450	15,800	54,247	857,102,600
29/07/2019	16,300	0.20 ▲	1.23	16,150	16,700	16,000	105,558	1,720,595,400
26/07/2019	16,150	-0.10 ▼	-0.62	16,250	16,350	15,900	41,332	667,511,800
25/07/2019	16,250	0.10 ▲	0.62	16,200	16,300	16,050	28,249	459,046,250
24/07/2019	16,200	0.50 ▲	3.09	15,700	16,500	15,650	66,176	1,072,051,200
23/07/2019	15,700	0.70 ▲	4.46	15,000	15,850	15,050	72,752	1,142,206,400
22/07/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	14,950	17,353	260,295,000
19/07/2019	15,100	-0.10 ▼	-0.66	15,200	15,400	15,100	16,794	253,589,400
18/07/2019	15,200	-0.10 ▼	-0.66	15,300	15,400	15,150	17,442	265,118,400
17/07/2019	15,300	0.40 ▲	2.61	14,900	15,600	14,800	36,970	565,641,000
16/07/2019	14,900	-0.30 ▼	-2.01	15,150	15,150	14,800	46,564	693,803,600
15/07/2019	15,150	0.00 ■■	0.00	15,150	15,250	15,000	36,298	549,914,700
12/07/2019	15,150	0.00 ■■	0.00	15,150	15,300	15,100	21,121	319,983,150
11/07/2019	15,150	-0.20 ▼	-1.32	15,300	15,400	15,100	30,744	465,771,600
10/07/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,300	15,445	236,308,500
09/07/2019	15,300	0.20 ▲	1.31	15,150	15,400	15,150	20,973	320,886,900
08/07/2019	15,150	-0.30 ▼	-1.98	15,400	15,450	15,100	22,107	334,921,050
05/07/2019	15,400	-0.10 ▼	-0.65	15,500	15,550	15,400	32,519	500,792,600
04/07/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,300	24,406	378,293,000
03/07/2019	15,500	0.20 ▲	1.29	15,300	15,600	15,200	44,440	688,820,000
02/07/2019	15,300	0.30 ▲	1.96	15,000	15,400	14,950	30,036	459,550,800
01/07/2019	15,000	0.10 ▲	0.67	14,900	15,150	14,800	33,387	500,805,000
28/06/2019	14,900	0.00 ■■	0.00	14,950	15,050	14,800	19,157	285,439,300
27/06/2019	14,950	-0.30 ▼	-2.01	15,200	15,200	14,800	31,055	464,272,250
26/06/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,000	13,537	205,762,400
25/06/2019	15,200	-0.10 ▼	-0.66	15,250	15,450	15,150	13,150	199,880,000
24/06/2019	15,250	0.00 ■■	0.00	15,250	15,700	15,200	29,458	449,234,500
21/06/2019	15,250	-0.20 ▼	-1.31	15,400	15,700	15,250	19,774	301,553,500
20/06/2019	15,400	0.50 ▲	3.25	14,950	15,600	14,900	60,066	925,016,400
19/06/2019	14,950	0.10 ▲	0.67	14,800	15,200	14,850	25,401	379,744,950
18/06/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,750	7,964	117,867,200
17/06/2019	15,000	0.40 ▲	2.67	14,600	15,000	14,550	20,432	306,480,000
16/06/2019	14,600	-0.30 ▼	-2.05	14,850	15,000	14,600	28,614	417,764,400
14/06/2019	14,600	-0.30 ▼	-2.05	14,850	15,000	14,600	28,614	417,764,400
13/06/2019	14,850	0.00 ■■	0.00	14,850	15,100	14,700	20,235	300,489,750
11/06/2019	15,250	-0.10 ▼	-0.66	15,350	15,400	15,200	22,014	335,713,500
10/06/2019	15,350	0.10 ▲	0.65	15,250	15,500	15,200	21,777	334,276,950
09/06/2019	15,250	0.90 ▲	5.90	14,400	15,400	14,400	32,951	502,502,750
07/06/2019	15,250	0.90 ▲	5.90	14,400	15,400	14,400	32,951	502,502,750
06/06/2019	14,400	0.00 ■■	0.00	14,400	14,500	14,200	6,816	98,150,400
05/06/2019	14,400	-1.60 ▼	-11.11	16,000	14,800	13,800	17,086	246,038,400
04/06/2019	16,000	0.20 ▲	1.25	15,800	16,300	15,800	25,846	413,536,000
03/06/2019	15,800	-0.50 ▼	-3.16	16,300	16,600	15,700	59,332	937,445,600
02/06/2019	16,300	-0.60 ▼	-3.68	16,900	17,000	16,300	26,525	432,357,500
31/05/2019	16,300	-0.60 ▼	-3.68	16,900	17,000	16,300	26,525	432,357,500
30/05/2019	16,900	0.00 ■■	0.00	16,850	17,000	16,750	14,164	239,371,600
29/05/2019	16,850	0.30 ▲	1.78	16,550	17,100	16,500	73,836	1,244,136,600
28/05/2019	16,550	-0.10 ▼	-0.60	16,600	16,700	16,500	32,464	537,279,200
27/05/2019	16,600	0.10 ▲	0.60	16,500	16,800	16,300	16,059	266,579,400
26/05/2019	16,500	-0.30 ▼	-1.82	16,800	16,950	16,500	26,954	444,741,000
24/05/2019	16,500	-0.30 ▼	-1.82	16,800	16,950	16,500	26,954	444,741,000
23/05/2019	16,800	0.40 ▲	2.38	16,350	16,900	16,300	22,382	376,017,600
22/05/2019	16,350	-0.40 ▼	-2.45	16,800	16,900	16,350	33,511	547,904,850
21/05/2019	16,800	0.40 ▲	2.38	16,400	16,900	16,300	26,156	439,420,800
20/05/2019	16,400	0.00 ■■	0.00	16,350	16,550	16,050	19,300	316,520,000
19/05/2019	16,350	0.70 ▲	4.28	15,700	16,500	15,600	65,567	1,072,020,450
17/05/2019	16,350	0.70 ▲	4.28	15,700	16,500	15,600	65,567	1,072,020,450
16/05/2019	15,700	-0.30 ▼	-1.91	15,950	16,000	15,700	13,318	209,092,600
15/05/2019	15,950	-0.10 ▼	-0.63	16,000	16,300	15,850	29,610	472,279,500
14/05/2019	16,000	0.30 ▲	1.88	15,700	16,100	15,400	19,700	315,200,000
13/05/2019	15,700	1.00 ▲	6.37	14,700	15,700	14,700	45,293	711,100,100
12/05/2019	14,700	0.30 ▲	2.04	14,400	14,700	14,400	13,708	201,507,600
10/05/2019	14,700	0.30 ▲	2.04	14,400	14,700	14,400	13,708	201,507,600
09/05/2019	14,400	-0.30 ▼	-2.08	14,650	14,900	14,000	40,812	587,692,800
08/05/2019	14,650	0.00 ■■	0.00	14,650	14,800	14,500	10,204	149,488,600
07/05/2019	14,650	-0.20 ▼	-1.37	14,850	15,000	14,650	29,500	432,175,000
06/05/2019	14,850	-0.30 ▼	-2.02	15,150	15,200	14,800	26,696	396,435,600
05/05/2019	15,150	-0.10 ▼	-0.66	15,250	15,350	15,150	16,866	255,519,900
03/05/2019	15,150	-0.10 ▼	-0.66	15,250	15,350	15,150	16,866	255,519,900
02/05/2019	15,250	0.30 ▲	1.97	15,000	15,300	15,000	23,827	363,361,750
01/05/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,000	27,857	426,212,100
30/04/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,000	27,857	426,212,100
29/04/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,000	27,857	426,212,100
28/04/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,000	27,857	426,212,100
26/04/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,000	27,857	426,212,100
25/04/2019	15,300	-0.10 ▼	-0.65	15,400	15,550	15,250	28,392	434,397,600
24/04/2019	15,400	0.00 ■■	0.00	15,400	15,550	15,250	39,100	602,140,000
23/04/2019	15,400	0.20 ▲	1.30	15,200	15,600	15,350	37,186	572,664,400
22/04/2019	15,200	-0.40 ▼	-2.63	15,550	15,500	15,000	27,608	419,641,600
21/04/2019	15,550	0.30 ▲	1.93	15,300	15,600	15,100	12,030	187,066,500
19/04/2019	15,550	0.30 ▲	1.93	15,300	15,600	15,100	12,030	187,066,500
18/04/2019	15,300	-0.50 ▼	-3.27	15,800	15,800	15,000	61,757	944,882,100
17/04/2019	15,800	-1.20 ▼	-7.59	16,950	17,000	15,800	140,984	2,227,547,200
16/04/2019	16,950	0.00 ■■	0.00	16,950	17,000	16,700	21,427	363,187,650
15/04/2019	16,950	0.40 ▲	2.36	16,500	17,000	16,450	55,641	943,114,950
12/04/2019	16,950	0.40 ▲	2.36	16,500	17,000	16,450	55,641	943,114,950
11/04/2019	16,500	-0.20 ▼	-1.21	16,700	16,800	16,450	26,142	431,343,000
10/04/2019	16,700	0.40 ▲	2.40	16,300	16,850	16,400	62,034	1,035,967,800
09/04/2019	16,300	-1.10 ▼	-6.75	17,400	18,000	16,300	114,479	1,866,007,700
08/04/2019	17,400	-0.10 ▼	-0.57	17,450	17,450	17,100	71,062	1,236,478,800
05/04/2019	17,450	-0.10 ▼	-0.57	17,500	17,700	17,200	51,926	906,108,700
04/04/2019	17,500	0.80 ▲	4.57	16,750	17,700	16,750	123,692	2,164,610,000
03/04/2019	16,750	-0.30 ▼	-1.79	17,000	17,150	16,750	33,723	564,860,250
02/04/2019	17,000	0.70 ▲	4.12	16,300	17,200	16,300	165,334	2,810,678,000
01/04/2019	16,300	0.50 ▲	3.07	15,800	16,400	15,700	33,707	549,424,100
30/03/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,850	12,880	179,032,000
29/03/2019	15,800	0.20 ▲	1.27	15,650	15,950	15,600	15,937	251,804,600
28/03/2019	15,650	-0.20 ▼	-1.28	15,850	15,850	15,550	22,739	355,865,350
27/03/2019	15,850	0.00 ■■	0.00	15,800	16,000	15,800	18,762	297,377,700
26/03/2019	15,800	-0.10 ▼	-0.63	15,950	16,200	15,750	27,676	437,280,800
25/03/2019	15,950	-0.40 ▼	-2.51	16,300	16,100	15,500	22,240	354,728,000
22/03/2019	16,300	-0.10 ▼	-0.61	16,400	16,500	16,200	44,044	717,917,200
21/03/2019	16,400	0.50 ▲	3.05	15,900	17,000	15,800	108,513	1,779,613,200
20/03/2019	15,900	-0.20 ▼	-1.26	16,100	16,000	15,800	15,433	245,384,700
19/03/2019	16,100	-0.20 ▼	-1.24	16,300	16,350	16,050	50,576	814,273,600
18/03/2019	16,300	0.30 ▲	1.84	16,000	16,300	15,900	42,470	692,261,000
15/03/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,750	32,674	522,784,000
14/03/2019	16,100	0.40 ▲	2.48	15,700	16,200	15,600	80,529	1,296,516,900
13/03/2019	15,700	-0.30 ▼	-1.91	15,950	16,000	15,550	18,609	292,161,300
12/03/2019	15,950	0.60 ▲	3.76	15,300	16,350	15,700	85,078	1,356,994,100
11/03/2019	15,300	1.00 ▲	6.54	14,300	15,300	14,250	75,762	1,159,158,600
08/03/2019	14,300	0.10 ▲	0.70	14,250	14,350	14,200	9,804	140,197,200
07/03/2019	14,250	-0.10 ▼	-0.70	14,300	14,400	14,200	9,774	139,279,500
06/03/2019	14,300	0.00 ■■	0.00	14,350	14,400	14,150	11,731	167,753,300
05/03/2019	14,350	0.00 ■■	0.00	14,350	14,500	14,200	5,611	80,517,850
04/03/2019	14,350	0.20 ▲	1.39	14,200	14,600	14,200	16,160	231,896,000
01/03/2019	14,200	0.10 ▲	0.70	14,100	14,200	14,000	11,291	160,332,200
28/02/2019	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	8,953	126,237,300
27/02/2019	14,200	0.10 ▲	0.70	14,100	14,300	14,000	20,695	293,869,000
26/02/2019	14,100	-0.10 ▼	-0.71	14,150	14,150	14,000	3,969	55,962,900
25/02/2019	14,150	0.10 ▲	0.71	14,100	14,150	14,000	11,966	169,318,900
22/02/2019	14,100	-0.10 ▼	-0.71	14,150	14,200	13,900	10,708	150,982,800
21/02/2019	14,150	0.00 ■■	0.00	14,200	14,300	14,000	11,131	157,503,650
20/02/2019	14,200	-0.10 ▼	-0.70	14,300	14,450	14,200	10,058	142,823,600
19/02/2019	14,300	-0.20 ▼	-1.40	14,500	14,550	14,250	7,236	103,474,800
18/02/2019	14,500	0.10 ▲	0.69	14,450	14,600	14,450	7,471	108,329,500
15/02/2019	14,450	0.00 ■■	0.00	14,400	14,550	14,300	10,794	155,973,300
14/02/2019	14,400	0.00 ■■	0.00	14,400	14,450	14,300	2,846	40,982,400
13/02/2019	14,400	0.00 ■■	0.00	14,400	14,450	14,100	13,510	194,544,000
12/02/2019	14,400	0.00 ■■	0.00	14,450	14,500	14,250	6,655	95,832,000
11/02/2019	14,450	0.30 ▲	2.08	14,200	14,500	14,100	6,084	87,913,800
01/02/2019	14,200	0.10 ▲	0.70	14,050	14,200	13,850	708	10,053,600
31/01/2019	14,050	0.10 ▲	0.71	14,000	14,100	13,800	3,029	42,557,450
30/01/2019	14,000	-0.20 ▼	-1.43	14,150	14,200	13,850	2,839	39,746,000
29/01/2019	14,150	0.20 ▲	1.41	14,000	14,200	13,850	5,684	80,428,600
28/01/2019	14,000	-0.30 ▼	-2.14	14,250	14,300	13,800	11,369	159,166,000
25/01/2019	14,250	0.10 ▲	0.70	14,200	14,300	14,100	8,341	118,859,250
24/01/2019	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	3,295,000	46,789,000,000
23/01/2019	14,300	0.10 ▲	0.70	14,200	14,550	14,250	3,420,000	48,906,000,000
22/01/2019	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	7,921,000	112,478,200,000
21/01/2019	14,300	-0.10 ▼	-0.70	14,400	14,400	14,100	91,750	1,312,025,000
19/01/2019	14,400	0.00 ■■	0.00	14,400	14,600	14,200	14,781,000	212,846,400,000
18/01/2019	14,400	0.10 ▲	0.69	14,400	14,600	14,200	147,810	2,128,464,000
17/01/2019	14,400	-0.45 ▼	-3.13	14,850	14,900	14,400	324,210	4,668,624,000
16/01/2019	14,850	0.05 ▲	0.34	14,850	14,950	14,700	63,150	937,777,500
15/01/2019	14,850	0.20 ▲	1.35	14,650	15,000	14,600	300,560	4,463,316,000
14/01/2019	14,650	0.20 ▲	1.37	14,450	14,950	14,400	208,960	3,061,264,000
11/01/2019	14,450	0.30 ▲	2.08	14,150	14,500	14,100	117,220	1,693,829,000
10/01/2019	14,150	-0.35 ▼	-2.47	14,500	14,500	14,150	114,170	1,615,505,500
09/01/2019	14,500	0.30 ▲	2.07	14,200	14,600	14,300	154,260	2,236,770,000
08/01/2019	14,200	0.20 ▲	1.41	14,000	14,300	14,000	35,990	511,058,000
07/01/2019	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	39,600	554,400,000
04/01/2019	14,100	-0.05 ▼	-0.35	14,150	14,150	14,000	46,990	662,559,000
03/01/2019	14,150	-0.05 ▼	-0.35	14,200	14,200	13,900	51,570	729,715,500
02/01/2019	14,200	0.20 ▲	1.41	14,000	14,200	14,000	13,950	198,090,000
28/12/2018	14,000	-0.15 ▼	-1.07	14,150	14,300	14,000	29,760	416,640,000
27/12/2018	14,150	0.05 ▲	0.35	14,100	14,200	14,000	71,190	1,007,338,500
26/12/2018	14,100	0.05 ▲	0.35	14,100	14,300	14,000	28,630	403,683,000
25/12/2018	14,100	-0.25 ▼	-1.77	14,350	14,300	13,800	100,440	1,416,204,000
24/12/2018	14,350	0.05 ▲	0.35	14,350	14,500	14,100	55,530	796,855,500
21/12/2018	14,350	0.30 ▲	2.09	14,050	14,400	13,900	81,900	1,175,265,000
20/12/2018	14,050	0.05 ▲	0.36	14,050	14,200	13,900	44,470	624,803,500
19/12/2018	14,050	0.05 ▲	0.36	14,000	14,100	13,950	25,390	356,729,500
18/12/2018	14,000	-0.10 ▼	-0.71	14,000	14,300	13,900	29,930	419,020,000
17/12/2018	14,000	-0.15 ▼	-1.07	14,150	14,200	14,000	63,350	886,900,000
14/12/2018	14,150	-0.15 ▼	-1.06	14,300	14,500	14,150	78,600	1,112,190,000
13/12/2018	14,300	0.10 ▲	0.70	14,200	14,500	14,250	54,960	785,928,000
12/12/2018	14,200	-0.25 ▼	-1.76	14,450	14,500	14,100	54,330	771,486,000
11/12/2018	14,450	-0.25 ▼	-1.73	14,700	14,600	14,250	81,970	1,184,466,500
10/12/2018	14,700	-0.10 ▼	-0.68	14,700	14,800	14,500	59,010	867,447,000
09/12/2018	14,700	0.10 ▲	0.68	14,600	15,000	14,600	188,320	2,768,304,000
07/12/2018	14,700	0.10 ▲	0.68	14,600	15,000	14,600	188,320	2,768,304,000
06/12/2018	14,600	0.50 ▲	3.42	14,100	14,900	14,100	329,820	4,815,372,000
05/12/2018	14,100	-0.15 ▼	-1.06	14,250	14,250	13,950	42,410	597,981,000
04/12/2018	14,250	-0.10 ▼	-0.70	14,350	14,500	14,150	79,250	1,129,312,500
03/12/2018	14,350	0.45 ▲	3.14	13,900	14,500	13,800	278,070	3,990,304,500
30/11/2018	13,900	-0.05 ▼	-0.36	13,900	13,900	13,850	12,880	179,032,000
29/11/2018	13,900	-0.05 ▼	-0.36	13,900	13,950	13,800	58,360	811,204,000
28/11/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,750	23,430	325,677,000
27/11/2018	13,800	0.05 ▲	0.36	13,750	13,950	13,750	70,830	977,454,000
26/11/2018	13,750	-0.05 ▼	-0.36	13,800	13,900	13,750	26,700	367,125,000
23/11/2018	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	9,800	135,240,000
22/11/2018	13,900	-0.05 ▼	-0.36	13,950	13,950	13,750	25,630	356,257,000
21/11/2018	13,950	-0.05 ▼	-0.36	13,950	13,950	13,700	33,570	468,301,500
20/11/2018	13,950	-0.10 ▼	-0.72	13,950	14,000	13,850	21,030	293,368,500
19/11/2018	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	29,640	413,478,000
17/11/2018	14,000	0.15 ▲	1.07	13,850	14,000	13,700	44,190	618,660,000
16/11/2018	14,000	0.15 ▲	1.07	13,850	14,000	13,700	44,190	618,660,000
15/11/2018	13,850	-0.05 ▼	-0.36	13,850	13,850	13,750	10,610	146,948,500
14/11/2018	13,850	-0.05 ▼	-0.36	13,850	13,850	13,750	49,050	679,342,500
13/11/2018	13,850	-0.15 ▼	-1.08	13,850	13,900	13,650	89,520	1,239,852,000
12/11/2018	13,850	-0.05 ▼	-0.36	13,900	13,900	13,650	43,110	597,073,500
09/11/2018	13,900	0.05 ▲	0.36	13,900	14,050	13,700	40,690	565,591,000
08/11/2018	13,900	0.10 ▲	0.72	13,900	14,200	13,800	162,260	2,255,414,000
07/11/2018	13,900	0.40 ▲	2.88	13,500	14,000	13,300	188,070	2,614,173,000
06/11/2018	13,500	-0.20 ▼	-1.48	13,500	13,500	13,300	13,630	184,005,000
05/11/2018	13,500	0.30 ▲	2.22	13,200	13,750	13,000	110,680	1,494,180,000
02/11/2018	13,200	0.30 ▲	2.27	12,900	13,200	12,800	98,280	1,297,296,000
01/11/2018	12,900	-0.05 ▼	-0.39	12,900	12,900	12,750	60,230	776,967,000
31/10/2018	12,900	-0.05 ▼	-0.39	12,950	13,000	12,600	125,100	1,613,790,000
30/10/2018	12,950	-0.30 ▼	-2.32	12,950	13,100	12,650	31,440	407,148,000
29/10/2018	12,950	-0.05 ▼	-0.39	12,950	13,000	12,500	98,450	1,274,927,500
28/10/2018	12,950	-0.25 ▼	-1.93	13,200	13,100	12,800	113,880	1,474,746,000
26/10/2018	12,950	-0.25 ▼	-1.93	13,200	13,100	12,800	113,880	1,474,746,000
25/10/2018	13,200	-0.20 ▼	-1.52	13,400	13,200	12,500	175,350	2,314,620,000
24/10/2018	13,400	-0.20 ▼	-1.49	13,600	13,600	13,400	112,760	1,510,984,000
23/10/2018	13,600	-0.15 ▼	-1.10	13,750	13,750	13,500	105,070	1,428,952,000
22/10/2018	13,750	-0.05 ▼	-0.36	13,800	13,900	13,600	63,790	877,112,500
19/10/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,650	37,700	520,260,000
18/10/2018	13,900	0.05 ▲	0.36	13,850	13,900	13,700	10,780	149,842,000
17/10/2018	13,850	0.05 ▲	0.36	13,800	13,900	13,700	21,420	296,667,000
16/10/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,500	78,320	1,080,816,000
15/10/2018	13,600	0.10 ▲	0.74	13,600	13,700	13,450	88,130	1,198,568,000
13/10/2018	13,600	0.10 ▲	0.74	13,600	13,700	13,450	95,200	1,294,720,000
12/10/2018	13,600	0.10 ▲	0.74	13,600	13,700	13,450	95,200	1,294,720,000
11/10/2018	13,600	-0.45 ▼	-3.31	14,050	13,850	13,400	230,090	3,129,224,000
10/10/2018	14,050	-0.05 ▼	-0.36	14,100	14,100	13,850	49,390	693,929,500
09/10/2018	14,100	0.10 ▲	0.71	14,000	14,300	14,000	136,520	1,924,932,000
08/10/2018	14,000	0.20 ▲	1.43	13,800	14,000	13,700	414,920	5,808,880,000
05/10/2018	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	76,300	1,052,940,000
04/10/2018	14,000	0.35 ▲	2.50	13,650	14,100	13,650	142,650	1,997,100,000
03/10/2018	13,650	-0.30 ▼	-2.20	13,950	13,950	13,550	135,010	1,842,886,500
02/10/2018	13,950	-0.05 ▼	-0.36	14,000	13,950	13,800	42,400	591,480,000
01/10/2018	14,000	-0.25 ▼	-1.79	14,250	14,250	13,950	182,310	2,552,340,000
28/09/2018	14,250	-0.15 ▼	-1.05	14,400	14,450	14,250	367,060	5,230,605,000
27/09/2018	14,400	-0.05 ▼	-0.35	14,450	14,500	14,300	115,330	1,660,752,000
26/09/2018	14,450	0.15 ▲	1.04	14,300	14,750	14,300	147,950	2,137,877,500
25/09/2018	14,300	0.50 ▲	3.50	13,800	14,500	13,800	299,320	4,280,276,000
24/09/2018	13,800	-0.05 ▼	-0.36	13,800	13,900	13,650	169,340	2,336,892,000
23/09/2018	13,800	0.40 ▲	2.90	13,400	13,850	13,500	259,340	3,578,892,000
21/09/2018	13,800	0.40 ▲	2.90	13,400	13,850	13,500	259,340	3,578,892,000
20/09/2018	13,400	0.10 ▲	0.75	13,400	13,600	13,300	98,560	1,320,704,000
19/09/2018	13,400	-0.20 ▼	-1.49	13,600	13,650	13,400	83,860	1,123,724,000
18/09/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,300	131,340	1,786,224,000
17/09/2018	13,500	-0.20 ▼	-1.48	13,700	13,700	13,400	81,380	1,098,630,000
14/09/2018	13,700	0.15 ▲	1.09	13,550	13,800	13,500	133,720	1,831,964,000
13/09/2018	13,550	0.50 ▲	3.69	13,050	13,950	13,100	218,800	2,964,740,000
12/09/2018	13,050	0.10 ▲	0.77	12,950	13,050	12,900	158,100	2,063,205,000
11/09/2018	12,950	-0.05 ▼	-0.39	12,950	12,950	12,850	121,730	1,576,403,500
10/09/2018	12,950	-0.05 ▼	-0.39	12,950	13,000	12,900	31,610	409,349,500
07/09/2018	12,950	-0.05 ▼	-0.39	12,950	12,950	12,900	30,000	388,500,000
06/09/2018	12,950	-0.05 ▼	-0.39	13,000	13,000	12,900	56,400	730,380,000
05/09/2018	13,000	-0.05 ▼	-0.38	13,000	13,150	12,900	101,270	1,316,510,000
04/09/2018	13,000	0.10 ▲	0.77	13,000	13,100	12,900	75,730	984,490,000
03/09/2018	13,000	-0.10 ▼	-0.77	13,100	13,100	12,850	57,050	741,650,000
31/08/2018	13,000	-0.10 ▼	-0.77	13,100	13,100	12,850	57,050	741,650,000
30/08/2018	13,100	-0.10 ▼	-0.76	13,100	13,150	12,800	65,870	862,897,000
29/08/2018	13,100	0.10 ▲	0.76	13,000	13,100	12,700	91,270	1,195,637,000
28/08/2018	13,000	-0.10 ▼	-0.77	13,000	13,100	12,800	99,000	1,287,000,000
27/08/2018	13,000	-0.10 ▼	-0.77	13,100	13,200	12,900	88,620	1,152,060,000
26/08/2018	13,100	-0.05 ▼	-0.38	13,150	13,200	13,100	75,780	992,718,000
24/08/2018	13,100	-0.05 ▼	-0.38	13,150	13,200	13,100	75,780	992,718,000
23/08/2018	13,150	0.10 ▲	0.76	13,150	13,450	13,050	12,110	159,246,500
22/08/2018	13,150	0.15 ▲	1.14	13,000	13,550	13,000	61,530	809,119,500
21/08/2018	13,000	0.30 ▲	2.31	13,000	13,300	12,750	79,990	1,039,870,000
20/08/2018	13,000	-0.15 ▼	-1.15	13,000	13,000	12,700	81,540	1,060,020,000
17/08/2018	13,000	0.05 ▲	0.38	13,000	13,150	13,000	110,280	1,433,640,000
16/08/2018	13,000	-0.05 ▼	-0.38	13,000	13,000	12,700	156,560	2,035,280,000
15/08/2018	13,000	-0.20 ▼	-1.54	13,200	13,150	12,900	130,530	1,696,890,000
14/08/2018	13,200	0.20 ▲	1.52	13,000	13,300	13,000	56,700	748,440,000
13/08/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	155,520	2,021,760,000
12/08/2018	13,300	-0.15 ▼	-1.13	13,450	13,450	13,100	134,420	1,787,786,000
10/08/2018	13,300	-0.15 ▼	-1.13	13,450	13,450	13,100	134,420	1,787,786,000
09/08/2018	13,450	0.30 ▲	2.23	13,150	13,450	13,150	71,540	962,213,000
08/08/2018	13,150	0.05 ▲	0.38	13,100	13,400	13,100	74,240	976,256,000
07/08/2018	13,100	-0.35 ▼	-2.67	13,450	13,450	13,100	55,990	733,469,000
06/08/2018	13,450	-0.15 ▼	-1.12	13,450	13,600	13,100	73,080	982,926,000
03/08/2018	13,450	-0.55 ▼	-4.09	14,000	14,000	13,400	107,240	1,442,378,000
02/08/2018	14,000	-0.20 ▼	-1.43	14,200	14,100	13,900	230,490	3,226,860,000
01/08/2018	14,200	-0.05 ▼	-0.35	14,200	14,300	14,000	285,950	4,060,490,000
31/07/2018	14,200	0.30 ▲	2.11	13,900	14,200	13,650	245,620	3,487,804,000
30/07/2018	13,900	0.35 ▲	2.52	13,550	14,000	13,400	81,380	1,131,182,000
28/07/2018	13,550	0.15 ▲	1.11	13,400	13,900	13,500	185,200	2,509,460,000
27/07/2018	13,550	0.15 ▲	1.11	13,400	13,900	13,500	185,200	2,509,460,000
26/07/2018	13,400	0.85 ▲	6.34	12,550	13,400	12,550	428,170	5,737,478,000
25/07/2018	12,550	0.05 ▲	0.40	12,500	12,850	12,550	147,960	1,856,898,000
24/07/2018	12,500	0.20 ▲	1.60	12,300	12,800	12,400	229,730	2,871,625,000
23/07/2018	12,300	-0.45 ▼	-3.66	12,750	13,000	12,000	145,930	1,794,939,000
20/07/2018	12,750	-0.45 ▼	-3.53	13,200	13,100	12,600	42,740	544,935,000
19/07/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	12,900	69,220	913,704,000
18/07/2018	13,300	0.70 ▲	5.26	12,600	13,300	12,500	79,910	1,062,803,000
17/07/2018	12,600	0.05 ▲	0.40	12,600	12,650	12,150	63,070	794,682,000
16/07/2018	12,600	0.10 ▲	0.79	12,500	12,600	12,200	10,050	126,630,000
13/07/2018	12,500	0.50 ▲	4.00	12,000	12,750	12,000	329,220	4,115,250,000
12/07/2018	12,000	-0.30 ▼	-2.50	12,300	12,350	11,700	292,910	3,514,920,000
11/07/2018	12,300	-0.45 ▼	-3.66	12,750	12,650	11,900	281,910	3,467,493,000
10/07/2018	12,750	-0.45 ▼	-3.53	13,200	13,100	12,600	194,240	2,476,560,000
09/07/2018	13,200	-0.15 ▼	-1.14	13,350	13,350	12,800	99,690	1,315,908,000
08/07/2018	13,350	0.15 ▲	1.12	13,200	13,450	12,700	116,080	1,549,668,000
06/07/2018	13,350	0.15 ▲	1.12	13,200	13,450	12,700	116,080	1,549,668,000
05/07/2018	13,200	-0.30 ▼	-2.27	13,500	13,500	12,800	135,710	1,791,372,000
04/07/2018	13,500	0.20 ▲	1.48	13,300	13,500	12,800	126,380	1,706,130,000
03/07/2018	13,300	-0.30 ▼	-2.26	13,600	13,950	13,100	222,530	2,959,649,000
02/07/2018	13,600	-0.70 ▼	-5.15	14,300	14,300	13,300	109,470	1,488,792,000
29/06/2018	14,300	-0.25 ▼	-1.75	14,550	0	0	47,240	675,532,000
28/06/2018	14,550	-0.15 ▼	-1.03	14,700	14,700	14,000	19,130	278,341,500
27/06/2018	14,700	0.30 ▲	2.04	14,400	14,950	14,550	155,790	2,290,113,000
26/06/2018	16,100	-0.20 ▼	-1.24	16,300	16,300	15,800	160,640	2,586,304,000
25/06/2018	16,300	0.10 ▲	0.61	16,200	16,300	16,000	425,250	6,931,575,000
22/06/2018	16,200	0.25 ▲	1.54	15,950	16,200	15,700	176,930	2,866,266,000
21/06/2018	15,950	-0.05 ▼	-0.31	16,000	16,100	15,700	21,400	341,330,000
20/06/2018	16,000	0.05 ▲	0.31	15,950	16,050	15,650	122,190	1,955,040,000
19/06/2018	15,950	-0.05 ▼	-0.31	16,000	16,000	15,100	395,630	6,310,298,500
18/06/2018	16,000	-0.50 ▼	-3.13	16,500	16,500	15,900	671,080	10,737,280,000
15/06/2018	16,500	-0.20 ▼	-1.21	16,700	16,800	16,400	123,610	2,039,565,000
14/06/2018	16,700	-0.15 ▼	-0.90	16,850	17,100	16,350	40,980	684,366,000
13/06/2018	16,850	0.55 ▲	3.26	16,300	16,900	16,200	483,090	8,140,066,500
12/06/2018	16,300	-0.35 ▼	-2.15	16,650	16,500	16,000	270,980	4,416,974,000
11/06/2018	16,650	-0.15 ▼	-0.90	16,800	16,800	16,500	135,780	2,260,737,000
10/06/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,500	95,340	1,601,712,000
08/06/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,500	95,340	1,601,712,000
07/06/2018	16,700	-0.50 ▼	-2.99	17,200	17,400	16,700	187,840	3,136,928,000
06/06/2018	17,200	1.00 ▲	5.81	16,200	17,200	16,050	473,880	8,150,736,000
05/06/2018	16,200	0.20 ▲	1.23	16,000	16,200	15,850	147,940	2,396,628,000
04/06/2018	16,000	-0.20 ▼	-1.25	16,200	16,250	15,950	220,660	3,530,560,000
03/06/2018	16,200	-0.20 ▼	-1.23	16,400	16,600	16,000	149,650	2,424,330,000
01/06/2018	16,200	-0.20 ▼	-1.23	16,400	16,600	16,000	149,650	2,424,330,000
31/05/2018	16,400	0.20 ▲	1.22	16,200	16,400	15,800	87,970	1,442,708,000
30/05/2018	16,200	-0.20 ▼	-1.23	16,200	16,200	15,700	27,800	450,360,000
29/05/2018	16,200	0.85 ▲	5.25	15,350	16,400	15,200	159,640	2,586,168,000
28/05/2018	15,350	-0.85 ▼	-5.54	16,200	16,400	15,100	281,780	4,325,323,000
26/05/2018	16,200	-0.35 ▼	-2.16	16,550	16,600	16,200	143,060	2,317,572,000
25/05/2018	16,200	-0.35 ▼	-2.16	16,550	16,600	16,200	143,060	2,317,572,000
24/05/2018	16,550	0.25 ▲	1.51	16,300	16,650	16,200	76,730	1,269,881,500
23/05/2018	16,300	-0.20 ▼	-1.23	16,300	16,650	16,100	248,810	4,055,603,000
22/05/2018	16,300	-0.60 ▼	-3.68	16,900	16,950	16,200	189,290	3,085,427,000
21/05/2018	16,900	-0.10 ▼	-0.59	17,000	17,050	16,800	44,760	756,444,000
20/05/2018	17,000	-0.10 ▼	-0.59	17,000	17,100	16,550	112,950	1,920,150,000
18/05/2018	17,000	-0.10 ▼	-0.59	17,000	17,100	16,550	112,950	1,920,150,000
17/05/2018	17,000	0.60 ▲	3.53	16,400	17,300	16,100	130,730	2,222,410,000
16/05/2018	16,400	-0.05 ▼	-0.30	16,450	16,550	16,300	120,410	1,974,724,000
15/05/2018	16,450	0.90 ▲	5.47	15,550	16,600	15,650	315,910	5,196,719,500
14/05/2018	15,550	0.20 ▲	1.29	15,350	15,600	15,200	89,120	1,385,816,000
13/05/2018	15,350	0.15 ▲	0.98	15,200	15,500	14,900	163,970	2,516,939,500
11/05/2018	15,350	0.15 ▲	0.98	15,200	15,500	14,900	163,970	2,516,939,500
10/05/2018	15,200	-1.00 ▼	-6.58	16,200	16,200	15,100	802,240	12,194,048,000
09/05/2018	16,200	0.10 ▲	0.62	16,100	16,700	16,150	613,670	9,941,454,000
08/05/2018	16,100	-1.10 ▼	-6.83	17,200	17,300	16,100	582,720	9,381,792,000
07/05/2018	17,200	-0.05 ▼	-0.29	17,250	17,250	16,900	284,630	4,895,636,000
05/05/2018	17,250	0.25 ▲	1.45	17,000	17,250	16,900	364,960	6,295,560,000
04/05/2018	17,250	0.25 ▲	1.45	17,000	17,250	16,900	364,960	6,295,560,000
03/05/2018	17,000	-0.30 ▼	-1.76	17,300	17,200	16,800	464,840	7,902,280,000
02/05/2018	17,300	-0.10 ▼	-0.58	17,400	17,700	17,200	201,150	3,479,895,000
30/04/2018	17,400	0.20 ▲	1.15	17,200	17,400	16,600	267,520	4,654,848,000
27/04/2018	17,400	0.20 ▲	1.15	17,200	17,400	16,600	267,520	4,654,848,000
26/04/2018	17,200	-0.40 ▼	-2.33	17,600	17,700	16,950	352,950	6,070,740,000
25/04/2018	17,600	-0.10 ▼	-0.57	17,600	17,700	17,400	215,020	3,784,352,000
24/04/2018	17,600	-0.10 ▼	-0.57	17,600	17,700	17,400	215,020	3,784,352,000
23/04/2018	17,600	0.10 ▲	0.57	17,600	18,300	17,600	384,860	6,773,536,000
22/04/2018	17,600	0.40 ▲	2.27	17,200	17,600	17,000	618,980	10,894,048,000
20/04/2018	17,600	0.40 ▲	2.27	17,200	17,600	17,000	618,980	10,894,048,000
19/04/2018	17,200	-0.20 ▼	-1.16	17,400	17,200	16,950	701,270	12,061,844,000
18/04/2018	17,400	-0.60 ▼	-3.45	18,000	17,900	17,400	367,150	6,388,410,000
13/04/2018	18,350	0.35 ▲	1.91	18,000	18,600	18,050	1,226,350	22,503,522,500
12/04/2018	18,000	0.50 ▲	2.78	17,500	18,100	17,300	749,760	13,495,680,000
11/04/2018	17,500	0.10 ▲	0.57	17,500	17,900	17,350	449,800	7,871,500,000
10/04/2018	17,500	-0.30 ▼	-1.71	17,800	18,000	17,050	611,810	10,706,675,000
09/04/2018	17,800	0.20 ▲	1.12	17,600	18,000	17,250	834,830	14,859,974,000
06/04/2018	17,600	0.30 ▲	1.70	17,300	17,800	17,300	566,780	9,975,328,000
05/04/2018	17,300	0.40 ▲	2.31	16,900	17,800	16,900	902,940	15,620,862,000
04/04/2018	16,900	0.20 ▲	1.18	16,700	17,300	16,500	675,990	11,424,231,000
03/04/2018	16,700	0.40 ▲	2.40	16,300	17,000	16,050	1,046,750	17,480,725,000
02/04/2018	16,300	0.80 ▲	4.91	15,500	16,400	15,600	785,980	12,811,474,000
31/03/2018	15,500	1.00 ▲	6.45	14,500	15,500	14,750	652,600	10,115,300,000
30/03/2018	15,500	1.00 ▲	6.45	14,500	15,500	14,750	652,600	10,115,300,000
29/03/2018	14,500	0.15 ▲	1.03	14,350	14,600	14,350	169,690	2,460,505,000
28/03/2018	14,350	0.05 ▲	0.35	14,350	14,550	14,200	48,030	689,230,500
27/03/2018	14,350	-0.25 ▼	-1.74	14,600	14,800	14,350	95,330	1,367,985,500
26/03/2018	14,600	-0.15 ▼	-1.03	14,600	14,650	14,300	201,810	2,946,426,000
25/03/2018	14,600	-0.10 ▼	-0.68	14,700	14,600	14,250	83,900	1,224,940,000
23/03/2018	14,600	-0.10 ▼	-0.68	14,700	14,600	14,250	83,900	1,224,940,000
22/03/2018	14,700	-0.20 ▼	-1.36	14,700	14,900	14,500	621,980	9,143,106,000
21/03/2018	14,700	0.30 ▲	2.04	14,400	15,200	14,500	535,510	7,871,997,000
20/03/2018	14,400	-0.10 ▼	-0.69	14,500	14,550	14,400	842,010	12,124,944,000
19/03/2018	14,500	0.60 ▲	4.14	14,250	14,650	14,400	534,250	7,746,625,000
16/03/2018	14,250	0.35 ▲	2.46	13,900	14,600	13,950	247,480	3,526,590,000
15/03/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,600	601,620	8,362,518,000
14/03/2018	13,800	-0.10 ▼	-0.72	13,800	14,000	13,700	339,330	4,682,754,000
13/03/2018	13,800	-0.20 ▼	-1.45	14,000	13,800	13,700	95,890	1,323,282,000
12/03/2018	14,000	0.70 ▲	5.00	13,300	13,400	13,100	162,180	2,270,520,000
09/03/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,100	121,570	1,629,038,000
08/03/2018	13,300	0.10 ▲	0.75	13,200	13,500	13,200	72,770	967,841,000
07/03/2018	13,200	-0.30 ▼	-2.27	13,500	13,500	12,800	299,740	3,956,568,000
06/03/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,100	139,970	1,889,595,000
05/03/2018	13,450	-0.35 ▼	-2.60	13,800	13,800	13,450	292,250	3,930,762,500
02/03/2018	13,800	-0.05 ▼	-0.36	13,800	13,850	13,300	142,400	1,965,120,000
01/03/2018	13,800	-0.10 ▼	-0.72	13,900	13,900	13,100	262,270	3,619,326,000
28/02/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,650	334,160	4,644,824,000
27/02/2018	13,700	-0.60 ▼	-4.38	14,300	14,200	13,700	140,860	1,929,782,000
26/02/2018	14,300	-0.20 ▼	-1.40	14,500	14,500	13,900	157,080	2,246,244,000
25/02/2018	14,500	0.10 ▲	0.69	14,400	14,600	14,100	439,510	6,372,895,000
23/02/2018	14,500	0.10 ▲	0.69	14,400	14,600	14,100	439,510	6,372,895,000
22/02/2018	14,400	-0.30 ▼	-2.08	14,700	14,600	14,100	179,440	2,583,936,000
21/02/2018	14,700	0.10 ▲	0.68	14,600	15,000	14,350	99,040	1,455,888,000
14/02/2018	14,600	0.20 ▲	1.37	14,400	14,800	14,400	353,340	5,158,764,000
13/02/2018	14,600	0.20 ▲	1.37	14,400	14,800	14,400	353,340	5,158,764,000
12/02/2018	14,400	0.90 ▲	6.25	13,500	14,400	13,500	169,060	2,434,464,000
09/02/2018	13,500	-0.10 ▼	-0.74	13,500	13,500	12,900	263,190	3,553,065,000
08/02/2018	13,500	-0.60 ▼	-4.44	14,100	14,100	13,500	272,130	3,673,755,000
07/02/2018	14,100	-0.70 ▼	-4.96	14,800	14,800	14,100	231,850	3,269,085,000
06/02/2018	14,200	-0.60 ▼	-4.23	14,800	14,550	13,800	383,330	5,443,286,000
05/02/2018	14,800	-0.40 ▼	-2.70	15,200	15,200	14,200	198,410	2,936,468,000
02/02/2018	15,200	-0.10 ▼	-0.66	15,200	15,200	14,800	118,460	1,800,592,000
01/02/2018	15,200	0.05 ▲	0.33	15,150	15,200	14,850	154,890	2,354,328,000
31/01/2018	15,150	0.45 ▲	2.97	14,700	15,300	14,500	506,990	7,680,898,500
30/01/2018	14,700	-0.10 ▼	-0.68	14,800	14,750	14,300	128,930	1,895,271,000
29/01/2018	14,800	-0.15 ▼	-1.01	14,950	15,000	14,500	317,850	4,704,180,000
26/01/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,700	316,710	4,734,814,500
25/01/2018	14,950	-0.05 ▼	-0.33	15,000	15,200	14,600	436,050	6,518,947,500
24/01/2018	17,100	1.90 ▲	11.11	15,200	15,250	14,700	390,520	6,677,892,000
22/01/2018	15,000	-0.20 ▼	-1.33	15,200	15,250	14,700	223,890	3,358,350,000
19/01/2018	15,200	0.20 ▲	1.32	15,000	15,200	14,700	175,780	2,671,856,000
18/01/2018	15,000	0.25 ▲	1.67	14,750	15,000	14,700	227,390	3,410,850,000
17/01/2018	14,750	-0.20 ▼	-1.36	14,950	15,000	14,750	136,540	2,013,965,000
16/01/2018	14,950	-0.20 ▼	-1.34	15,150	15,050	14,700	144,230	2,156,238,500
15/01/2018	15,150	-0.25 ▼	-1.65	15,400	15,250	15,000	132,700	2,010,405,000
12/01/2018	15,400	-0.25 ▼	-1.62	15,650	15,650	15,250	51,530	793,562,000
11/01/2018	15,650	0.15 ▲	0.96	15,500	16,100	15,000	379,680	5,941,992,000
10/01/2018	15,500	0.50 ▲	3.23	15,000	15,500	14,700	343,170	5,319,135,000
09/01/2018	15,000	-0.60 ▼	-4.00	15,600	15,750	14,900	482,150	7,232,250,000
08/01/2018	15,600	-0.40 ▼	-2.56	16,000	16,000	15,500	158,850	2,478,060,000
05/01/2018	16,000	-0.20 ▼	-1.25	16,000	16,150	15,600	130,200	2,083,200,000
04/01/2018	16,000	-0.15 ▼	-0.94	16,150	16,200	16,000	123,790	1,980,640,000
03/01/2018	16,150	-0.05 ▼	-0.31	16,150	16,300	16,100	71,970	1,162,315,500
02/01/2018	16,150	-0.30 ▼	-1.86	16,450	16,450	16,150	73,580	1,188,317,000
01/01/2018	16,700	-0.05 ▼	-0.30	16,500	16,750	16,300	198,670	3,317,789,000
29/12/2017	16,700	-0.05 ▼	-0.30	16,500	16,750	16,300	198,670	3,317,789,000
28/12/2017	16,500	-0.40 ▼	-2.42	16,900	16,800	16,500	71,540	1,180,410,000
27/12/2017	16,900	0.10 ▲	0.59	16,800	17,100	16,500	415,080	7,014,852,000
26/12/2017	16,800	-0.20 ▼	-1.19	16,800	16,800	16,500	419,900	7,054,320,000
25/12/2017	16,800	0.10 ▲	0.60	16,800	16,900	16,700	246,380	4,139,184,000
22/12/2017	16,800	0.10 ▲	0.60	16,700	16,800	16,250	356,970	5,997,096,000
21/12/2017	16,700	-0.30 ▼	-1.80	17,000	17,000	16,600	175,670	2,933,689,000
20/12/2017	17,000	0.30 ▲	1.76	16,700	17,000	16,700	528,900	8,991,300,000
19/12/2017	16,850	-0.05 ▼	-0.30	16,900	16,950	16,800	41,100	692,535,000
18/12/2017	16,200	0.10 ▲	0.62	16,200	16,300	16,200	26,900	435,780,000
16/12/2017	16,200	0.05 ▲	0.31	16,200	16,300	16,000	135,060	2,187,972,000
15/12/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	2,700	43,740,000
14/12/2017	16,200	-0.10 ▼	-0.62	16,300	16,200	16,000	211,420	3,425,004,000
13/12/2017	16,200	-0.10 ▼	-0.62	16,300	16,200	16,200	8,210	133,002,000
12/12/2017	16,350	-0.05 ▼	-0.31	16,400	16,350	16,100	5,550	90,742,500
11/12/2017	16,000	0.00 ■■	0.00	16,400	16,400	16,400	2,020	32,320,000
08/12/2017	16,250	-0.15 ▼	-0.92	16,400	16,400	16,250	16,040	260,650,000
07/12/2017	16,400	-0.10 ▼	-0.61	16,400	16,450	16,000	101,570	1,665,748,000
05/12/2017	16,500	-0.25 ▼	-1.49	16,750	16,750	16,300	128,170	2,114,805,000
04/12/2017	16,750	0.05 ▲	0.30	16,700	16,900	16,300	245,060	4,104,755,000
01/12/2017	16,700	0.00 ■■	0.00	16,800	16,800	15,600	477,240	7,969,908,000
30/11/2017	16,700	-0.40 ▼	-2.34	17,000	17,000	16,650	386,040	6,446,868,000
29/11/2017	17,100	-0.05 ▼	-0.29	17,150	17,200	16,800	270,590	4,627,089,000
28/11/2017	17,150	0.05 ▲	0.29	17,100	17,150	16,800	399,830	6,857,084,500
27/11/2017	17,100	0.00 ■■	0.00	17,100	17,400	16,700	588,710	10,066,941,000
24/11/2017	17,100	0.10 ▲	0.59	17,000	17,200	16,600	390,520	6,677,892,000
23/11/2017	17,000	-0.15 ▼	-0.87	17,100	17,150	16,650	300,640	5,110,880,000
22/11/2017	17,150	-0.15 ▼	-0.87	17,300	17,300	16,900	197,300	3,383,695,000
21/11/2017	17,300	-0.30 ▼	-1.70	17,300	17,600	17,000	250,920	4,340,916,000
20/11/2017	17,600	0.00 ■■	0.00	17,600	17,800	17,300	583,320	10,266,432,000
17/11/2017	17,600	0.00 ■■	0.00	17,700	17,900	17,600	569,890	10,030,064,000
16/11/2017	17,600	1.00 ▲	6.02	16,650	17,600	16,600	1,044,250	18,378,800,000
15/11/2017	16,600	0.00 ■■	0.00	16,600	16,700	16,400	214,810	3,565,846,000
14/11/2017	16,600	-0.05 ▼	-0.30	16,700	16,900	16,500	243,930	4,049,238,000
13/11/2017	16,650	-0.20 ▼	-1.19	16,950	17,000	16,600	248,810	4,142,686,500
10/11/2017	16,850	0.25 ▲	1.51	16,600	16,900	16,500	315,690	5,319,376,500
09/11/2017	16,600	-0.20 ▼	-1.19	16,800	17,050	16,600	199,730	3,315,518,000
08/11/2017	16,800	-0.20 ▼	-1.18	17,200	17,200	16,800	390,000	6,552,000,000
07/11/2017	17,000	0.50 ▲	3.03	16,600	17,300	16,350	623,240	10,595,080,000
06/11/2017	16,500	-0.40 ▼	-2.37	16,600	16,900	16,200	269,290	4,443,285,000
03/11/2017	16,900	-0.30 ▼	-1.74	17,000	17,200	16,900	266,110	4,497,259,000
02/11/2017	17,200	-0.20 ▼	-1.15	17,400	17,400	16,800	397,270	6,833,044,000
01/11/2017	17,400	-0.15 ▼	-0.85	17,600	17,600	17,000	127,800	2,223,720,000
31/10/2017	17,550	-0.15 ▼	-0.85	17,450	17,550	17,200	90,080	1,580,904,000
30/10/2017	17,700	0.00 ■■	0.00	17,900	17,900	17,400	217,830	3,855,591,000
27/10/2017	17,700	0.10 ▲	0.57	17,600	17,700	17,450	316,140	5,595,678,000
26/10/2017	17,600	-0.20 ▼	-1.12	17,800	17,950	17,400	348,140	6,127,264,000
25/10/2017	17,800	-0.15 ▼	-0.84	18,000	18,000	17,700	395,010	7,031,178,000
24/10/2017	17,950	0.30 ▲	1.70	17,650	18,000	17,400	642,890	11,539,875,500
23/10/2017	17,650	-0.05 ▼	-0.28	17,500	17,700	16,550	699,230	12,341,409,500
20/10/2017	17,700	0.00 ■■	0.00	17,700	18,000	17,500	114,980	2,035,146,000
19/10/2017	17,700	-0.45 ▼	-2.48	18,000	18,000	17,700	149,510	2,646,327,000
18/10/2017	18,150	0.00 ■■	0.00	18,150	18,150	17,850	601,160	10,911,054,000
17/10/2017	18,150	-0.05 ▼	-0.27	18,200	18,350	18,100	415,610	7,543,321,500
16/10/2017	18,200	-0.20 ▼	-1.09	18,400	18,400	18,200	454,360	8,269,352,000
13/10/2017	18,400	0.20 ▲	1.10	18,300	18,700	18,100	457,500	8,418,000,000
12/10/2017	18,200	0.15 ▲	0.83	18,050	18,350	17,900	449,570	8,182,174,000
11/10/2017	18,050	0.05 ▲	0.28	18,000	18,300	17,950	608,330	10,980,356,500
10/10/2017	18,000	-0.10 ▼	-0.55	18,100	18,350	18,000	699,400	12,589,200,000
09/10/2017	18,100	0.50 ▲	2.84	17,600	18,100	17,400	634,710	11,488,251,000
06/10/2017	17,600	-0.10 ▼	-0.56	17,700	17,800	17,300	559,350	9,844,560,000
05/10/2017	17,700	-0.15 ▼	-0.84	17,900	17,900	17,650	372,640	6,595,728,000
04/10/2017	17,850	0.20 ▲	1.13	17,900	17,900	17,700	312,580	5,579,553,000
03/10/2017	17,650	0.25 ▲	1.44	17,400	17,950	17,100	346,350	6,113,077,500
02/10/2017	17,400	-0.60 ▼	-3.33	18,000	18,300	17,400	607,420	10,569,108,000
29/09/2017	18,000	-0.45 ▼	-2.44	18,300	18,450	17,900	508,810	9,158,580,000
28/09/2017	18,450	0.00 ■■	0.00	18,450	18,650	17,900	909,940	16,788,393,000
27/09/2017	18,450	0.00 ■■	0.00	18,450	18,650	18,150	706,350	13,032,157,500
26/09/2017	18,450	0.30 ▲	1.65	17,900	18,900	17,800	836,260	15,428,997,000
25/09/2017	18,150	0.25 ▲	1.40	18,000	18,250	17,650	460,290	8,354,263,500
22/09/2017	17,900	0.60 ▲	3.47	17,400	18,100	17,300	788,380	14,112,002,000
21/09/2017	17,300	0.05 ▲	0.29	17,250	17,350	17,150	466,160	8,064,568,000
20/09/2017	17,250	0.00 ■■	0.00	17,250	17,350	17,150	419,030	7,228,267,500
19/09/2017	17,250	-0.25 ▼	-1.43	17,100	17,400	17,100	520,170	8,972,932,500
18/09/2017	17,500	0.75 ▲	4.48	16,750	17,500	16,750	424,850	7,434,875,000
15/09/2017	16,750	0.15 ▲	0.90	16,500	16,750	15,750	402,160	6,736,180,000
14/09/2017	16,600	-0.15 ▼	-0.90	16,800	16,850	16,600	423,780	7,034,748,000
13/09/2017	16,750	-0.05 ▼	-0.30	16,650	17,000	16,650	422,240	7,072,520,000
12/09/2017	16,800	0.10 ▲	0.60	16,400	16,950	16,400	412,040	6,922,272,000
11/09/2017	16,700	-0.40 ▼	-2.34	17,000	17,200	16,700	588,820	9,833,294,000
08/09/2017	17,100	0.00 ■■	0.00	17,100	17,400	17,050	448,920	7,676,532,000
07/09/2017	17,100	-0.50 ▼	-2.84	17,700	17,700	17,000	674,910	11,540,961,000
06/09/2017	17,600	-0.10 ▼	-0.56	17,700	18,000	17,050	924,720	16,275,072,000
05/09/2017	17,700	0.10 ▲	0.57	17,500	18,000	17,500	485,790	8,598,483,000
01/09/2017	17,600	0.25 ▲	1.44	17,800	17,800	17,300	377,000	6,635,200,000
31/08/2017	17,350	0.40 ▲	2.36	17,000	17,600	17,000	623,480	10,817,378,000
30/08/2017	16,950	-0.25 ▼	-1.45	17,200	17,250	16,900	518,810	8,793,829,500
29/08/2017	17,200	-0.10 ▼	-0.58	17,300	17,500	16,800	584,490	10,053,228,000
28/08/2017	17,300	-0.20 ▼	-1.14	17,700	17,700	17,000	547,730	9,475,729,000
25/08/2017	17,500	0.15 ▲	0.86	17,700	17,900	17,350	834,000	14,595,000,000
24/08/2017	17,350	0.00 ■■	0.00	17,300	17,350	17,000	547,660	9,501,901,000
23/08/2017	17,350	0.15 ▲	0.87	17,200	17,400	17,100	517,120	8,972,032,000
22/08/2017	17,200	-0.30 ▼	-1.71	17,500	18,100	17,000	758,190	13,040,868,000
21/08/2017	17,500	1.10 ▲	6.71	16,500	17,500	16,500	817,830	14,312,025,000
18/08/2017	16,400	0.30 ▲	1.86	16,100	17,000	16,100	777,690	12,754,116,000
17/08/2017	16,100	0.00 ■■	0.00	16,100	16,350	16,000	228,520	3,679,172,000
16/08/2017	16,100	0.00 ■■	0.00	16,100	16,100	15,850	226,350	3,644,235,000
15/08/2017	16,100	-0.10 ▼	-0.62	16,350	16,350	16,000	618,000	9,949,800,000
14/08/2017	16,200	0.15 ▲	0.93	16,100	16,300	15,900	494,820	8,016,084,000
11/08/2017	16,050	0.25 ▲	1.58	15,600	16,500	15,600	354,230	5,685,391,500
10/08/2017	15,800	0.20 ▲	1.28	15,800	15,900	15,600	271,120	4,283,696,000
09/08/2017	15,600	-0.30 ▼	-1.89	16,000	16,400	15,000	816,280	12,733,968,000
08/08/2017	15,900	-0.60 ▼	-3.64	16,550	16,550	15,700	632,920	10,063,428,000
07/08/2017	16,500	0.15 ▲	0.92	16,350	16,500	16,000	139,280	2,298,120,000
04/08/2017