Lịch sử giao dịch HMC - 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 Kim Khí Tp.HCM - Vnsteel
VNSTEEL - HOCHIMINH CITY METAL CORPORATION
Mã CK: HMC 10.20 ▼ -0.10 (-0.98%) (cập nhật 00:45 02/02/2023)
Đang giao dịch

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

HMC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/02/2023	10,200	-0.10 ▼	-0.98	10,300	10,400	10,150	2,420	24,684,000
01/02/2023	10,300	-0.30 ▼	-2.91	10,600	10,750	10,250	3,460	35,638,000
31/01/2023	10,600	-0.10 ▼	-0.94	10,700	10,800	10,500	2,840	30,104,000
30/01/2023	10,700	0.15 ▲	1.40	10,550	10,800	10,200	4,360	46,652,000
27/01/2023	10,550	-0.70 ▼	-6.64	11,250	10,850	10,500	29,820	314,601,000
19/01/2023	11,250	0.15 ▲	1.33	11,100	11,300	10,900	5,070	57,037,500
18/01/2023	11,100	0.00 ■■	0.00	11,100	11,300	11,000	2,780	30,858,000
17/01/2023	11,100	0.30 ▲	2.70	10,800	11,150	10,500	2,740	30,414,000
16/01/2023	10,800	0.50 ▲	4.63	10,300	10,800	10,200	4,730	51,084,000
13/01/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,200	7,220	74,366,000
12/01/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,100	2,750	28,325,000
11/01/2023	10,250	0.05 ▲	0.49	10,200	10,300	9,800	2,800	28,700,000
10/01/2023	10,200	0.15 ▲	1.47	10,050	10,250	10,000	5,140	52,428,000
09/01/2023	10,050	0.08 ▲	0.80	9,970	10,250	9,970	11,060	111,153,000
06/01/2023	9,970	-0.13 ▼	-1.30	10,100	10,100	9,960	4,090	40,777,300
05/01/2023	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	7,020	70,902,000
04/01/2023	10,200	0.20 ▲	1.96	10,000	10,300	10,050	4,920	50,184,000
03/01/2023	10,000	0.13 ▲	1.30	9,870	10,000	9,710	4,220	42,200,000
30/12/2022	9,870	0.07 ▲	0.71	9,800	9,910	9,700	4,350	42,934,500
29/12/2022	9,800	0.16 ▲	1.63	9,640	9,890	9,550	5,290	51,842,000
28/12/2022	9,640	0.08 ▲	0.83	9,560	9,790	9,400	4,060	39,138,400
27/12/2022	9,560	-0.18 ▼	-1.88	9,740	9,800	9,450	7,290	69,692,400
26/12/2022	9,740	-0.11 ▼	-1.13	9,850	9,890	9,300	7,410	72,173,400
23/12/2022	9,850	0.05 ▲	0.51	9,800	9,900	9,700	4,540	44,719,000
22/12/2022	9,800	0.05 ▲	0.51	9,750	9,990	9,700	3,350	32,830,000
21/12/2022	9,750	0.00 ■■	0.00	9,750	9,900	9,600	10,080	98,280,000
20/12/2022	9,750	-0.40 ▼	-4.10	10,150	10,200	9,500	6,460	62,985,000
19/12/2022	10,150	0.17 ▲	1.67	9,980	10,300	10,000	9,920	100,688,000
15/12/2022	9,830	-0.02 ▼	-0.20	9,850	9,890	9,800	4,980	48,953,400
14/12/2022	9,850	0.05 ▲	0.51	9,800	9,900	9,800	2,940	28,959,000
13/12/2022	9,800	0.00 ■■	0.00	9,800	9,870	9,500	1,600	15,680,000
12/12/2022	9,800	0.04 ▲	0.41	9,760	9,990	9,620	4,380	42,924,000
11/12/2022	9,760	-0.01 ▼	-0.10	9,770	9,980	9,510	2,260	22,057,600
09/12/2022	9,760	-0.01 ▼	-0.10	9,770	9,980	9,510	2,260	22,057,600
08/12/2022	9,770	0.17 ▲	1.74	9,600	9,900	9,650	3,160	30,873,200
07/12/2022	9,600	-0.17 ▼	-1.77	9,770	10,000	9,450	2,760	26,496,000
06/12/2022	9,770	-0.73 ▼	-7.47	10,500	10,500	9,770	9,920	96,918,400
05/12/2022	10,500	0.30 ▲	2.86	10,200	10,600	10,250	8,960	94,080,000
02/12/2022	10,200	0.20 ▲	1.96	10,000	10,250	9,880	5,390	54,978,000
01/12/2022	10,000	0.53 ▲	5.30	9,470	10,100	9,490	18,640	186,400,000
30/11/2022	9,470	0.12 ▲	1.27	9,350	9,470	9,250	5,010	47,444,700
29/11/2022	9,350	0.23 ▲	2.46	9,120	9,390	9,140	6,120	57,222,000
28/11/2022	9,120	0.47 ▲	5.15	8,650	9,140	8,990	1,690	15,412,800
25/11/2022	8,650	0.05 ▲	0.58	8,600	8,880	8,630	6,930	59,944,500
24/11/2022	8,600	-0.05 ▼	-0.58	8,650	8,790	8,250	7,970	68,542,000
23/11/2022	8,650	-0.25 ▼	-2.89	8,900	8,980	8,600	2,680	23,182,000
22/11/2022	8,900	-0.10 ▼	-1.12	9,000	9,120	8,830	12,350	109,915,000
21/11/2022	9,000	-0.01 ▼	-0.11	9,010	9,100	8,800	1,920	17,280,000
18/11/2022	9,010	0.01 ▲	0.11	9,000	9,070	8,630	6,380	57,483,800
17/11/2022	9,000	0.25 ▲	2.78	8,750	9,090	8,800	4,490	40,410,000
16/11/2022	8,750	0.38 ▲	4.34	8,370	8,750	7,790	14,020	122,675,000
15/11/2022	8,370	-0.62 ▼	-7.41	8,990	8,680	8,370	18,540	155,179,800
14/11/2022	8,990	-0.35 ▼	-3.89	9,340	9,420	8,690	10,730	96,462,700
11/11/2022	9,340	0.10 ▲	1.07	9,240	9,360	9,110	2,410	22,509,400
10/11/2022	9,240	-0.50 ▼	-5.41	9,740	9,550	9,060	9,340	86,301,600
09/11/2022	9,740	0.15 ▲	1.54	9,590	9,790	9,500	1,880	18,311,200
08/11/2022	9,590	-0.22 ▼	-2.29	9,810	9,790	9,130	2,600	24,934,000
07/11/2022	9,810	-0.15 ▼	-1.53	9,960	10,000	9,810	6,590	64,647,900
04/11/2022	9,960	-0.04 ▼	-0.40	10,000	10,100	9,950	8,790	87,548,400
03/11/2022	10,000	0.00 ■■	0.00	10,000	10,150	9,980	7,430	74,300,000
02/11/2022	10,000	0.01 ▲	0.10	9,990	10,100	9,980	5,330	53,300,000
01/11/2022	9,990	-0.01 ▼	-0.10	10,000	10,150	9,960	7,380	73,726,200
31/10/2022	10,000	-0.15 ▼	-1.50	10,150	10,200	9,980	6,650	66,500,000
28/10/2022	10,150	0.05 ▲	0.49	10,100	10,200	10,000	8,810	89,421,500
27/10/2022	10,100	0.13 ▲	1.29	9,970	10,100	9,900	8,690	87,769,000
26/10/2022	9,970	0.00 ■■	0.00	9,970	10,050	9,940	4,940	49,251,800
25/10/2022	9,970	-0.18 ▼	-1.81	10,150	10,200	9,970	9,160	91,325,200
24/10/2022	10,150	-0.70 ▼	-6.90	10,850	10,850	10,100	9,800	99,470,000
21/10/2022	10,850	-0.80 ▼	-7.37	11,650	11,650	10,850	17,650	191,502,500
20/10/2022	11,650	-0.85 ▼	-7.30	12,500	12,200	11,650	15,720	183,138,000
19/10/2022	12,500	0.10 ▲	0.80	12,400	12,500	12,300	980	12,250,000
18/10/2022	12,400	-0.10 ▼	-0.81	12,500	12,600	12,250	6,070	75,268,000
17/10/2022	12,500	-0.10 ▼	-0.80	12,600	12,700	12,250	6,270	78,375,000
14/10/2022	12,600	0.05 ▲	0.40	12,550	12,700	12,400	5,000	63,000,000
13/10/2022	12,550	0.00 ■■	0.00	12,550	12,800	12,400	1,730	21,711,500
12/10/2022	12,550	0.05 ▲	0.40	12,500	12,700	12,250	6,120	76,806,000
11/10/2022	12,500	0.00 ■■	0.00	12,500	12,700	12,250	4,130	51,625,000
07/10/2022	12,500	-0.30 ▼	-2.40	12,800	13,000	11,950	3,960	49,500,000
06/10/2022	12,800	-0.25 ▼	-1.95	13,050	13,300	12,800	4,190	53,632,000
05/10/2022	13,050	0.20 ▲	1.53	12,850	13,200	12,850	2,860	37,323,000
04/10/2022	12,850	-0.15 ▼	-1.17	13,000	13,300	12,850	3,670	47,159,500
03/10/2022	13,000	-0.45 ▼	-3.46	13,450	13,400	12,800	4,740	61,620,000
30/09/2022	13,450	0.00 ■■	0.00	13,450	13,500	13,100	6,350	85,407,500
29/09/2022	13,450	-0.30 ▼	-2.23	13,750	13,800	13,450	6,030	81,103,500
28/09/2022	13,750	-0.05 ▼	-0.36	13,800	13,800	13,550	4,100	56,375,000
27/09/2022	13,800	0.00 ■■	0.00	13,800	13,950	13,550	2,660	36,708,000
26/09/2022	13,800	-0.10 ▼	-0.72	13,900	13,950	13,600	5,550	76,590,000
23/09/2022	13,900	-0.20 ▼	-1.44	14,100	14,200	13,900	3,450	47,955,000
22/09/2022	14,100	0.20 ▲	1.42	13,900	14,250	13,750	4,650	65,565,000
21/09/2022	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	3,070	42,673,000
20/09/2022	14,000	0.25 ▲	1.79	13,750	14,100	13,750	9,760	136,640,000
19/09/2022	13,750	-0.40 ▼	-2.91	14,150	14,200	13,750	7,820	107,525,000
16/09/2022	14,150	-0.05 ▼	-0.35	14,200	14,200	14,000	7,860	111,219,000
15/09/2022	14,200	-0.05 ▼	-0.35	14,250	14,300	14,150	1,740	24,708,000
14/09/2022	14,250	-0.05 ▼	-0.35	14,300	14,250	14,000	8,180	116,565,000
13/09/2022	14,300	0.00 ■■	0.00	14,300	14,500	14,200	4,450	63,635,000
12/09/2022	14,300	0.05 ▲	0.35	14,250	14,550	14,250	4,600	65,780,000
09/09/2022	14,250	0.00 ■■	0.00	14,250	14,350	14,100	4,850	69,112,500
08/09/2022	14,250	-0.10 ▼	-0.70	14,350	14,450	14,000	8,870	126,397,500
07/09/2022	14,350	-0.25 ▼	-1.74	14,600	14,600	14,350	6,500	93,275,000
06/09/2022	14,600	-0.25 ▼	-1.71	14,850	14,950	14,600	4,180	61,028,000
05/09/2022	14,850	0.60 ▲	4.04	14,250	14,850	14,500	7,440	110,484,000
31/08/2022	14,250	-0.20 ▼	-1.40	14,450	14,400	14,200	7,820	111,435,000
30/08/2022	14,450	0.00 ■■	0.00	14,450	14,550	14,300	5,490	79,330,500
29/08/2022	14,450	-0.35 ▼	-2.42	14,800	14,700	14,200	11,780	170,221,000
26/08/2022	14,800	-0.15 ▼	-1.01	14,950	15,000	14,700	9,390	138,972,000
25/08/2022	14,950	0.05 ▲	0.33	14,900	15,000	14,850	7,950	118,852,500
24/08/2022	14,900	0.15 ▲	1.01	14,750	14,900	14,750	9,560	142,444,000
23/08/2022	14,750	0.00 ■■	0.00	14,750	14,850	14,550	8,390	123,752,500
22/08/2022	14,750	-0.10 ▼	-0.68	14,850	14,950	14,650	16,570	244,407,500
19/08/2022	14,850	-0.15 ▼	-1.01	15,000	15,200	14,750	9,720	144,342,000
18/08/2022	15,000	-0.10 ▼	-0.67	15,100	15,050	14,850	9,130	136,950,000
17/08/2022	15,100	-0.20 ▼	-1.32	15,300	15,350	14,950	12,440	187,844,000
16/08/2022	15,300	-0.05 ▼	-0.33	15,350	15,400	15,200	11,580	177,174,000
15/08/2022	15,350	-0.20 ▼	-1.30	15,550	15,450	15,250	14,680	225,338,000
12/08/2022	15,550	0.00 ■■	0.00	15,550	15,650	15,350	4,220	65,621,000
11/08/2022	15,550	-0.25 ▼	-1.61	15,800	16,000	15,450	7,810	121,445,500
10/08/2022	15,800	0.25 ▲	1.58	15,550	16,000	15,600	7,990	126,242,000
09/08/2022	15,550	-0.05 ▼	-0.32	15,600	15,700	15,450	10,210	158,765,500
08/08/2022	15,600	0.40 ▲	2.56	15,200	15,600	15,200	8,950	139,620,000
05/08/2022	15,200	-0.15 ▼	-0.99	15,350	15,400	15,100	4,790	72,808,000
04/08/2022	15,350	-0.05 ▼	-0.33	15,400	15,500	15,250	5,440	83,504,000
03/08/2022	15,400	0.45 ▲	2.92	14,950	15,450	14,800	17,170	264,418,000
02/08/2022	14,950	0.10 ▲	0.67	14,850	15,000	14,800	5,890	88,055,500
01/08/2022	14,850	0.00 ■■	0.00	14,850	15,000	14,750	4,630	68,755,500
31/07/2022	14,850	-0.10 ▼	-0.67	14,950	15,000	14,750	4,750	70,537,500
29/07/2022	14,850	-0.10 ▼	-0.67	14,950	15,000	14,750	4,750	70,537,500
28/07/2022	14,950	0.20 ▲	1.34	14,750	15,150	14,850	5,140	76,843,000
27/07/2022	14,750	-0.30 ▼	-2.03	15,050	15,000	14,500	5,970	88,057,500
26/07/2022	15,050	-0.15 ▼	-1.00	15,200	15,250	15,050	4,010	60,350,500
25/07/2022	15,200	-0.25 ▼	-1.64	15,450	15,300	15,000	9,430	143,336,000
24/07/2022	15,450	0.00 ■■	0.00	15,450	15,550	15,350	5,330	82,348,500
22/07/2022	15,450	0.00 ■■	0.00	15,450	15,550	15,350	5,330	82,348,500
21/07/2022	15,450	0.05 ▲	0.32	15,400	15,500	15,300	6,730	103,978,500
20/07/2022	15,400	0.00 ■■	0.00	15,400	15,550	15,350	10,840	166,936,000
19/07/2022	15,400	0.00 ■■	0.00	15,400	15,500	15,300	9,770	150,458,000
18/07/2022	15,400	-0.15 ▼	-0.97	15,550	15,550	15,350	7,990	123,046,000
17/07/2022	15,550	0.10 ▲	0.64	15,450	15,650	15,250	10,530	163,741,500
15/07/2022	15,550	0.10 ▲	0.64	15,450	15,650	15,250	10,530	163,741,500
14/07/2022	15,450	-0.05 ▼	-0.32	15,500	15,550	15,250	6,720	103,824,000
13/07/2022	15,500	0.15 ▲	0.97	15,350	15,600	15,100	10,110	156,705,000
12/07/2022	15,350	-0.05 ▼	-0.33	15,400	15,500	15,150	8,060	123,721,000
11/07/2022	15,400	-0.10 ▼	-0.65	15,500	15,650	15,300	4,120	63,448,000
10/07/2022	15,500	0.10 ▲	0.65	15,400	15,600	15,300	5,910	91,605,000
08/07/2022	15,500	0.10 ▲	0.65	15,400	15,600	15,300	5,910	91,605,000
07/07/2022	15,400	-0.10 ▼	-0.65	15,500	15,700	15,250	5,250	80,850,000
06/07/2022	15,500	-0.10 ▼	-0.65	15,600	15,800	15,300	4,650	72,075,000
05/07/2022	15,600	-0.35 ▼	-2.24	15,950	15,900	15,500	9,970	155,532,000
04/07/2022	15,950	0.00 ■■	0.00	15,950	16,250	15,750	4,620	73,689,000
03/07/2022	15,950	-0.05 ▼	-0.31	16,000	16,050	15,450	9,400	149,930,000
01/07/2022	15,950	-0.05 ▼	-0.31	16,000	16,050	15,450	9,400	149,930,000
30/06/2022	16,000	-0.30 ▼	-1.88	16,300	16,700	16,000	7,130	114,080,000
29/06/2022	16,300	0.10 ▲	0.61	16,200	16,300	15,850	11,190	182,397,000
28/06/2022	16,200	-0.35 ▼	-2.16	16,550	16,500	16,000	14,520	235,224,000
27/06/2022	16,550	0.20 ▲	1.21	16,350	16,900	16,450	6,840	113,202,000
25/06/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,250	14,860	242,961,000
24/06/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,250	14,860	242,961,000
23/06/2022	15,300	-0.85 ▼	-5.56	16,150	15,550	15,050	21,900	335,070,000
22/06/2022	16,150	-1.20 ▼	-7.43	17,350	17,300	16,150	29,770	480,785,500
21/06/2022	17,350	-1.35 ▼	-7.78	18,700	18,200	17,350	16,720	290,092,000
20/06/2022	28,750	-1.50 ▼	-5.22	30,250	30,850	28,700	56,260	1,617,475,000
17/06/2022	30,250	-1.15 ▼	-3.80	31,400	31,200	30,000	29,940	905,685,000
16/06/2022	31,400	-0.05 ▼	-0.16	31,450	32,250	31,300	41,070	1,289,598,000
15/06/2022	31,450	0.50 ▲	1.59	30,950	31,750	31,000	33,050	1,039,422,500
14/06/2022	30,950	-0.10 ▼	-0.32	31,050	31,250	30,600	17,020	526,769,000
13/06/2022	31,050	-1.65 ▼	-5.31	32,700	32,550	30,900	29,620	919,701,000
12/06/2022	32,700	0.70 ▲	2.14	32,000	33,000	32,000	55,360	1,810,272,000
10/06/2022	32,700	0.70 ▲	2.14	32,000	33,000	32,000	55,360	1,810,272,000
09/06/2022	32,000	1.60 ▲	5.00	30,400	32,400	31,200	41,150	1,316,800,000
08/06/2022	30,400	1.75 ▲	5.76	28,650	30,400	28,700	12,330	374,832,000
07/06/2022	28,650	-0.25 ▼	-0.87	28,900	29,350	27,800	23,100	661,815,000
06/06/2022	28,900	-0.70 ▼	-2.42	29,600	29,550	28,750	6,330	182,937,000
05/06/2022	29,600	0.20 ▲	0.68	29,400	29,650	29,250	4,960	146,816,000
03/06/2022	29,600	0.20 ▲	0.68	29,400	29,650	29,250	4,960	146,816,000
02/06/2022	29,400	-0.20 ▼	-0.68	29,600	30,350	29,400	10,020	294,588,000
01/06/2022	29,600	1.00 ▲	3.38	28,600	29,600	28,600	8,730	258,408,000
31/05/2022	28,600	0.00 ■■	0.00	28,600	28,900	28,450	7,300	208,780,000
30/05/2022	28,600	0.35 ▲	1.22	28,250	28,600	28,300	6,040	172,744,000
29/05/2022	28,250	0.10 ▲	0.35	28,150	28,400	28,000	2,650	74,862,500
27/05/2022	28,250	0.10 ▲	0.35	28,150	28,400	28,000	2,650	74,862,500
26/05/2022	28,150	0.25 ▲	0.89	27,900	28,350	28,000	8,600	242,090,000
25/05/2022	27,900	0.40 ▲	1.43	27,500	28,050	27,350	12,840	358,236,000
24/05/2022	27,500	-0.65 ▼	-2.36	28,150	28,200	27,300	9,030	248,325,000
23/05/2022	28,150	-0.20 ▼	-0.71	28,350	28,400	27,950	3,170	89,235,500
22/05/2022	28,350	-0.05 ▼	-0.18	28,400	28,500	28,050	3,630	102,910,500
20/05/2022	28,350	-0.05 ▼	-0.18	28,400	28,500	28,050	3,630	102,910,500
19/05/2022	28,400	-0.15 ▼	-0.53	28,550	28,500	28,100	3,770	107,068,000
18/05/2022	28,550	0.65 ▲	2.28	27,900	28,700	27,900	11,140	318,047,000
17/05/2022	27,900	0.70 ▲	2.51	27,200	28,400	26,600	4,570	127,503,000
16/05/2022	27,200	0.15 ▲	0.55	27,050	27,700	27,050	7,520	204,544,000
13/05/2022	27,050	-1.35 ▼	-4.99	28,400	28,350	27,050	13,310	360,035,500
12/05/2022	28,400	-0.25 ▼	-0.88	28,650	29,000	28,000	7,630	216,692,000
11/05/2022	28,650	0.15 ▲	0.52	28,500	28,850	28,350	2,800	80,220,000
10/05/2022	28,500	0.05 ▲	0.18	28,450	28,600	27,900	7,100	202,350,000
09/05/2022	28,450	-1.50 ▼	-5.27	29,950	29,900	28,400	12,040	342,538,000
29/04/2022	30,000	1.05 ▲	3.50	28,950	30,000	28,500	10,020	300,600,000
28/04/2022	28,950	0.00 ■■	0.00	28,950	29,100	28,600	5,680	164,436,000
27/04/2022	28,950	0.00 ■■	0.00	28,950	29,150	28,500	6,170	178,621,500
26/04/2022	28,950	1.10 ▲	3.80	27,850	28,950	27,750	11,040	319,608,000
25/04/2022	27,850	-0.75 ▼	-2.69	28,600	29,000	27,500	12,790	356,201,500
23/04/2022	28,600	-0.40 ▼	-1.40	29,000	29,900	28,600	9,650	275,990,000
22/04/2022	28,600	-0.40 ▼	-1.40	29,000	29,800	28,600	9,650	275,990,000
21/04/2022	29,000	-0.35 ▼	-1.21	29,350	29,450	27,300	17,330	502,570,000
20/04/2022	29,350	-0.75 ▼	-2.56	30,100	30,150	29,250	12,800	375,680,000
19/04/2022	30,100	-0.85 ▼	-2.82	30,950	31,250	30,050	17,540	527,954,000
18/04/2022	30,950	-1.00 ▼	-3.23	31,950	31,900	30,600	19,440	601,668,000
16/04/2022	31,950	-0.75 ▼	-2.35	32,700	32,550	31,650	16,810	537,079,500
15/04/2022	31,950	-0.75 ▼	-2.35	32,700	32,550	31,650	16,810	537,079,500
14/04/2022	32,700	0.60 ▲	1.83	32,100	33,150	32,100	18,090	591,543,000
13/04/2022	32,100	-0.30 ▼	-0.93	32,400	32,500	31,200	25,780	827,538,000
12/04/2022	32,400	-2.00 ▼	-6.17	34,400	34,300	32,400	27,420	888,408,000
08/04/2022	34,400	0.30 ▲	0.87	34,100	34,500	34,000	33,500	1,152,400,000
07/04/2022	34,100	1.70 ▲	4.99	32,400	34,500	32,950	86,050	2,934,305,000
06/04/2022	32,400	0.45 ▲	1.39	31,950	32,700	32,100	20,000	648,000,000
05/04/2022	31,950	0.35 ▲	1.10	31,600	32,800	31,200	17,250	551,137,500
04/04/2022	31,600	0.00 ■■	0.00	31,600	32,000	31,350	18,170	574,172,000
01/04/2022	31,600	0.30 ▲	0.95	31,300	31,950	31,350	13,030	411,748,000
31/03/2022	31,300	-0.90 ▼	-2.88	32,200	32,350	31,200	15,930	498,609,000
30/03/2022	32,200	-0.40 ▼	-1.24	32,600	33,000	32,000	18,290	588,938,000
29/03/2022	32,600	0.00 ■■	0.00	32,600	32,800	32,500	14,850	484,110,000
28/03/2022	32,600	0.10 ▲	0.31	32,500	32,750	32,000	23,600	769,360,000
25/03/2022	32,500	0.30 ▲	0.92	32,200	32,700	32,100	20,260	658,450,000
24/03/2022	32,200	1.10 ▲	3.42	31,100	32,300	30,800	34,310	1,104,782,000
23/03/2022	31,100	0.20 ▲	0.64	30,900	31,100	30,600	19,110	594,321,000
22/03/2022	30,900	-0.05 ▼	-0.16	30,950	30,950	30,150	22,800	704,520,000
21/03/2022	30,950	1.25 ▲	4.04	29,700	31,700	30,600	35,710	1,105,224,500
18/03/2022	29,700	1.90 ▲	6.40	27,800	29,700	29,700	29,800	885,060,000
17/03/2022	27,800	1.20 ▲	4.32	26,600	28,000	26,650	27,760	771,728,000
16/03/2022	26,600	0.05 ▲	0.19	26,550	26,900	26,050	17,330	460,978,000
15/03/2022	26,550	-0.35 ▼	-1.32	26,900	26,600	25,900	8,520	226,206,000
14/03/2022	26,900	-0.60 ▼	-2.23	27,500	27,500	26,400	16,600	446,540,000
11/03/2022	27,500	-0.25 ▼	-0.91	27,750	28,000	27,500	10,170	279,675,000
10/03/2022	27,750	-0.05 ▼	-0.18	27,800	28,100	27,700	10,550	292,762,500
09/03/2022	27,800	-0.20 ▼	-0.72	28,000	28,300	27,550	12,930	359,454,000
08/03/2022	28,000	-0.45 ▼	-1.61	28,450	28,400	27,900	14,120	395,360,000
07/03/2022	28,450	1.15 ▲	4.04	27,300	28,700	27,400	24,510	697,309,500
06/03/2022	27,300	0.30 ▲	1.10	27,000	27,600	27,100	14,350	391,755,000
04/03/2022	27,300	0.30 ▲	1.10	27,000	27,600	27,100	14,350	391,755,000
03/03/2022	27,000	0.65 ▲	2.41	26,350	27,000	26,450	16,300	440,100,000
02/03/2022	26,350	-0.30 ▼	-1.14	26,650	26,800	26,350	13,200	347,820,000
01/03/2022	26,650	0.05 ▲	0.19	26,600	27,000	26,300	16,030	427,199,500
28/02/2022	26,600	1.30 ▲	4.89	25,300	26,600	25,300	22,330	593,978,000
27/02/2022	25,300	0.20 ▲	0.79	25,100	25,400	25,050	9,160	231,748,000
25/02/2022	25,300	0.20 ▲	0.79	25,100	25,400	25,050	9,160	231,748,000
24/02/2022	25,100	-0.40 ▼	-1.59	25,500	25,650	25,000	19,160	480,916,000
23/02/2022	25,500	0.20 ▲	0.78	25,300	25,550	25,200	8,430	214,965,000
22/02/2022	25,300	-0.10 ▼	-0.40	25,400	25,450	25,150	13,310	336,743,000
21/02/2022	25,400	-0.10 ▼	-0.39	25,500	25,550	25,300	9,200	233,680,000
20/02/2022	25,500	0.25 ▲	0.98	25,250	25,800	25,050	12,600	321,300,000
18/02/2022	25,500	0.25 ▲	0.98	25,250	25,800	25,050	12,600	321,300,000
17/02/2022	25,250	0.25 ▲	0.99	25,000	25,250	24,950	10,540	266,135,000
16/02/2022	25,000	0.10 ▲	0.40	24,900	25,150	24,850	6,890	172,250,000
15/02/2022	24,900	0.05 ▲	0.20	24,850	25,000	24,600	21,220	528,378,000
14/02/2022	24,850	-0.15 ▼	-0.60	25,000	25,000	24,750	9,190	228,371,500
11/02/2022	25,000	0.10 ▲	0.40	24,900	25,000	24,550	11,410	285,250,000
10/02/2022	24,900	-0.30 ▼	-1.20	25,200	25,500	24,800	9,450	235,305,000
09/02/2022	25,200	0.75 ▲	2.98	24,450	25,700	24,450	20,200	509,040,000
08/02/2022	24,450	0.95 ▲	3.89	23,500	24,600	23,400	17,320	423,474,000
07/02/2022	23,500	0.50 ▲	2.13	23,000	23,750	23,050	5,760	135,360,000
01/02/2022	23,000	0.40 ▲	1.74	22,600	23,200	22,600	3,980	91,540,000
30/01/2022	23,000	0.40 ▲	1.74	22,600	23,200	22,600	3,980	91,540,000
28/01/2022	23,000	0.40 ▲	1.74	22,600	23,200	22,600	3,980	91,540,000
27/01/2022	22,600	-0.55 ▼	-2.43	23,150	23,150	22,550	5,640	127,464,000
26/01/2022	23,150	0.15 ▲	0.65	23,000	23,300	22,800	8,470	196,080,500
25/01/2022	23,000	0.00 ■■	0.00	23,000	24,500	22,500	17,430	400,890,000
24/01/2022	23,000	-1.05 ▼	-4.57	24,050	24,350	23,000	8,100	186,300,000
21/01/2022	24,050	0.05 ▲	0.21	24,000	24,300	23,800	8,380	201,539,000
20/01/2022	24,200	0.90 ▲	3.72	23,300	24,250	23,000	9,390	227,238,000
19/01/2022	23,300	0.20 ▲	0.86	23,100	23,400	22,950	8,450	196,885,000
18/01/2022	23,600	-0.40 ▼	-1.69	24,000	24,000	23,500	6,460	152,456,000
17/01/2022	24,500	-0.20 ▼	-0.82	24,700	25,000	24,350	6,440	157,780,000
16/01/2022	24,700	-0.25 ▼	-1.01	24,950	24,950	24,400	10,320	254,904,000
14/01/2022	24,700	-0.25 ▼	-1.01	24,950	24,950	24,400	10,320	254,904,000
13/01/2022	24,950	0.00 ■■	0.00	24,950	25,200	24,600	8,850	220,807,500
12/01/2022	24,950	0.25 ▲	1.00	24,700	25,100	24,450	14,900	371,755,000
11/01/2022	24,700	-0.15 ▼	-0.61	24,850	25,050	24,500	7,650	188,955,000
10/01/2022	24,850	-0.45 ▼	-1.81	25,300	25,550	24,850	8,980	223,153,000
09/01/2022	25,300	-0.20 ▼	-0.79	25,500	25,450	25,200	7,470	188,991,000
07/01/2022	25,300	-0.20 ▼	-0.79	25,500	25,450	25,200	7,470	188,991,000
06/01/2022	25,500	0.05 ▲	0.20	25,450	25,750	25,250	10,870	277,185,000
05/01/2022	25,450	-0.25 ▼	-0.98	25,700	25,800	25,450	10,200	259,590,000
04/01/2022	25,700	0.10 ▲	0.39	25,600	25,900	25,500	11,560	297,092,000
03/01/2022	26,700	-0.35 ▼	-1.31	27,050	27,500	26,700	15,160	404,772,000
31/12/2021	25,600	0.20 ▲	0.78	25,400	25,750	25,450	4,760	121,856,000
30/12/2021	25,400	0.15 ▲	0.59	25,250	26,000	25,150	11,670	296,418,000
29/12/2021	25,250	0.05 ▲	0.20	25,200	25,700	25,200	9,540	240,885,000
23/12/2021	25,250	-0.40 ▼	-1.58	25,650	25,950	25,100	15,420	389,355,000
22/12/2021	25,250	-0.40 ▼	-1.58	25,650	25,950	25,100	15,420	389,355,000
21/12/2021	25,650	-0.05 ▼	-0.19	25,650	25,750	25,200	5,950	152,617,500
20/12/2021	25,650	-0.10 ▼	-0.39	25,750	26,050	25,500	4,800	123,120,000
17/12/2021	25,750	-0.35 ▼	-1.36	26,100	25,900	25,500	9,180	236,385,000
16/12/2021	26,100	-0.20 ▼	-0.77	26,100	26,550	25,750	5,840	152,424,000
15/12/2021	26,100	-0.60 ▼	-2.30	26,700	26,900	25,950	6,120	159,732,000
14/12/2021	26,700	1.35 ▲	5.06	25,350	27,100	25,200	18,420	491,814,000
13/12/2021	25,350	0.05 ▲	0.20	25,300	25,800	25,300	6,720	170,352,000
12/12/2021	25,300	0.05 ▲	0.20	25,300	25,600	25,200	5,240	132,572,000
10/12/2021	25,300	0.05 ▲	0.20	25,300	25,600	25,200	5,240	132,572,000
09/12/2021	25,300	-0.10 ▼	-0.40	25,400	25,600	25,100	4,040	102,212,000
08/12/2021	25,400	-0.30 ▼	-1.18	25,700	25,900	25,000	12,090	307,086,000
07/12/2021	25,700	0.60 ▲	2.33	25,100	26,450	25,000	8,930	229,501,000
06/12/2021	25,100	-1.60 ▼	-6.37	26,700	26,850	25,100	15,660	393,066,000
04/12/2021	26,700	-0.35 ▼	-1.31	27,050	27,500	26,700	15,160	404,772,000
03/12/2021	26,700	-0.35 ▼	-1.31	27,050	27,500	26,700	15,160	404,772,000
02/12/2021	27,050	-0.55 ▼	-2.03	27,600	27,600	27,050	16,280	440,374,000
01/12/2021	27,600	-0.10 ▼	-0.36	27,700	27,750	27,150	17,010	469,476,000
30/11/2021	27,700	0.10 ▲	0.36	27,600	28,050	27,600	11,080	306,916,000
29/11/2021	27,600	-0.60 ▼	-2.17	28,200	28,200	27,000	12,090	333,684,000
28/11/2021	28,200	0.50 ▲	1.77	27,700	28,450	27,700	22,720	640,704,000
26/11/2021	28,200	0.50 ▲	1.77	27,700	28,450	27,700	22,720	640,704,000
25/11/2021	27,700	0.05 ▲	0.18	27,700	28,100	27,400	13,910	385,307,000
24/11/2021	27,700	-0.15 ▼	-0.54	27,850	28,300	27,400	14,990	415,223,000
23/11/2021	27,850	0.50 ▲	1.80	27,350	28,300	26,950	18,010	501,578,500
22/11/2021	27,350	-0.60 ▼	-2.19	27,950	28,400	27,300	14,060	384,541,000
19/11/2021	27,950	-1.25 ▼	-4.47	29,200	28,600	27,300	45,300	1,266,135,000
18/11/2021	29,200	-0.65 ▼	-2.23	29,850	29,700	29,050	23,370	682,404,000
17/11/2021	29,850	0.30 ▲	1.01	29,550	30,000	29,550	15,430	460,585,500
16/11/2021	29,550	-0.75 ▼	-2.54	30,300	30,000	29,000	41,150	1,215,982,500
15/11/2021	30,300	-0.05 ▼	-0.17	30,350	30,300	29,800	23,690	717,807,000
14/11/2021	30,350	0.40 ▲	1.32	29,950	30,450	29,500	15,410	467,693,500
12/11/2021	30,350	0.40 ▲	1.32	29,950	30,450	29,500	15,410	467,693,500
11/11/2021	29,950	-0.65 ▼	-2.17	30,600	30,500	28,900	35,500	1,063,225,000
10/11/2021	30,600	-0.15 ▼	-0.49	30,750	31,100	30,500	20,350	622,710,000
09/11/2021	30,750	-0.35 ▼	-1.14	31,100	31,350	30,750	25,060	770,595,000
08/11/2021	31,100	-0.40 ▼	-1.29	31,500	31,500	30,550	26,550	825,705,000
07/11/2021	31,500	0.90 ▲	2.86	30,600	31,500	30,500	20,280	638,820,000
05/11/2021	31,500	0.90 ▲	2.86	30,600	31,500	30,500	20,280	638,820,000
04/11/2021	30,500	-1.15 ▼	-3.77	31,650	31,700	30,500	38,030	1,159,915,000
03/11/2021	30,500	-1.15 ▼	-3.77	31,650	31,700	30,500	38,030	1,159,915,000
02/11/2021	31,650	0.20 ▲	0.63	31,450	31,900	31,150	21,740	688,071,000
01/11/2021	31,450	-0.55 ▼	-1.75	32,000	31,950	31,350	28,170	885,946,500
31/10/2021	32,000	-0.15 ▼	-0.47	32,000	32,200	31,500	36,190	1,158,080,000
29/10/2021	32,000	-0.15 ▼	-0.47	32,000	32,200	31,500	36,190	1,158,080,000
28/10/2021	32,000	-0.30 ▼	-0.94	32,000	32,200	31,300	32,820	1,050,240,000
27/10/2021	32,000	0.30 ▲	0.94	31,700	32,050	31,400	36,250	1,160,000,000
26/10/2021	31,700	0.10 ▲	0.32	31,600	31,700	30,400	48,040	1,522,868,000
25/10/2021	31,600	-0.65 ▼	-2.06	32,250	32,850	31,200	57,660	1,822,056,000
23/10/2021	32,250	0.90 ▲	2.79	31,350	33,200	32,050	81,860	2,639,985,000
22/10/2021	32,250	0.90 ▲	2.79	31,350	33,200	32,050	81,860	2,639,985,000
21/10/2021	31,350	2.05 ▲	6.54	29,300	31,350	29,350	98,980	3,103,023,000
20/10/2021	29,300	0.40 ▲	1.37	28,900	29,450	28,700	50,370	1,475,841,000
19/10/2021	28,900	-0.10 ▼	-0.35	29,000	29,100	28,650	11,260	325,414,000
18/10/2021	29,000	0.35 ▲	1.21	28,650	29,350	28,650	29,390	852,310,000
16/10/2021	28,650	0.25 ▲	0.87	28,400	28,950	28,250	27,370	784,150,500
15/10/2021	28,650	0.25 ▲	0.87	28,400	28,950	28,250	27,370	784,150,500
14/10/2021	28,400	0.20 ▲	0.70	28,200	28,550	28,050	13,550	384,820,000
13/10/2021	28,200	-0.40 ▼	-1.42	28,600	28,700	28,050	22,330	629,706,000
12/10/2021	28,600	-0.40 ▼	-1.40	29,000	29,000	28,400	24,900	712,140,000
11/10/2021	29,000	-0.10 ▼	-0.34	29,100	29,150	28,850	14,800	429,200,000
08/10/2021	29,100	0.10 ▲	0.34	29,000	29,600	28,900	32,920	957,972,000
07/10/2021	29,000	0.65 ▲	2.24	28,350	29,250	28,100	39,570	1,147,530,000
06/10/2021	28,350	-0.05 ▼	-0.18	28,400	28,500	28,150	15,700	445,095,000
05/10/2021	28,400	-0.05 ▼	-0.18	28,450	28,600	28,200	12,110	343,924,000
04/10/2021	28,450	0.35 ▲	1.23	28,100	28,750	27,700	20,290	577,250,500
01/10/2021	28,100	-0.20 ▼	-0.71	28,300	28,550	28,050	12,910	362,771,000
30/09/2021	28,300	0.10 ▲	0.35	28,200	28,450	28,000	9,830	278,189,000
29/09/2021	28,200	-0.10 ▼	-0.35	28,300	28,600	27,700	9,710	273,822,000
28/09/2021	28,300	0.50 ▲	1.77	27,800	28,600	27,050	22,920	648,636,000
27/09/2021	27,800	-0.80 ▼	-2.88	28,600	28,650	27,700	27,850	774,230,000
26/09/2021	28,600	-0.35 ▼	-1.22	28,950	28,950	28,600	11,350	324,610,000
24/09/2021	28,600	-0.35 ▼	-1.22	28,950	28,950	28,600	11,350	324,610,000
23/09/2021	28,950	-0.05 ▼	-0.17	29,000	29,000	28,450	43,480	1,258,746,000
22/09/2021	29,000	0.40 ▲	1.38	28,600	29,200	28,400	49,340	1,430,860,000
21/09/2021	28,600	-0.90 ▼	-3.15	29,500	29,300	28,450	70,280	2,010,008,000
20/09/2021	29,500	-1.20 ▼	-4.07	30,700	30,850	29,500	48,490	1,430,455,000
17/09/2021	30,700	0.35 ▲	1.14	30,350	30,950	30,000	22,800	699,960,000
16/09/2021	30,350	-0.05 ▼	-0.16	30,400	30,750	29,500	25,800	783,030,000
15/09/2021	30,400	0.80 ▲	2.63	29,600	30,500	29,400	42,530	1,292,912,000
14/09/2021	29,600	0.20 ▲	0.68	29,400	30,000	29,050	24,450	723,720,000
13/09/2021	29,400	-0.60 ▼	-2.04	30,000	29,800	29,000	54,770	1,610,238,000
11/09/2021	30,000	1.60 ▲	5.33	28,400	30,000	28,400	48,980	1,469,400,000
10/09/2021	30,000	1.60 ▲	5.33	28,400	30,000	28,400	48,980	1,469,400,000
09/09/2021	28,400	0.30 ▲	1.06	28,100	28,700	28,150	23,860	677,624,000
08/09/2021	28,100	-0.30 ▼	-1.07	28,400	28,750	28,100	30,290	851,149,000
07/09/2021	28,400	-0.60 ▼	-2.11	29,000	29,450	28,350	37,490	1,064,716,000
06/09/2021	29,000	1.25 ▲	4.31	27,750	29,100	28,000	46,170	1,338,930,000
05/09/2021	26,200	1.00 ▲	3.82	25,200	26,600	25,150	14,700	385,140,000
03/09/2021	26,300	1.10 ▲	4.18	25,200	26,600	25,150	25,120	660,656,000
01/09/2021	27,750	0.05 ▲	0.18	27,700	28,100	27,200	15,460	429,015,000
31/08/2021	27,700	0.40 ▲	1.44	27,300	28,500	27,550	29,470	816,319,000
30/08/2021	27,300	0.45 ▲	1.65	26,850	27,800	26,800	21,300	581,490,000
27/08/2021	26,850	0.05 ▲	0.19	26,800	26,950	26,100	11,650	312,802,500
26/08/2021	26,800	-0.05 ▼	-0.19	26,850	26,900	26,500	14,420	386,456,000
25/08/2021	26,850	1.35 ▲	5.03	25,500	26,850	25,500	23,460	629,901,000
24/08/2021	25,500	-0.05 ▼	-0.20	25,500	25,950	25,250	19,880	506,940,000
23/08/2021	25,500	-1.90 ▼	-7.45	27,400	27,400	25,500	49,140	1,253,070,000
20/08/2021	27,400	-1.90 ▼	-6.93	29,300	29,100	27,300	48,050	1,316,570,000
19/08/2021	29,300	0.70 ▲	2.39	28,600	29,800	28,000	17,530	513,629,000
18/08/2021	28,600	0.25 ▲	0.87	28,350	29,700	28,500	33,630	961,818,000
17/08/2021	28,350	1.85 ▲	6.53	26,500	28,350	26,600	89,180	2,528,253,000
16/08/2021	26,500	0.40 ▲	1.51	26,100	26,700	26,000	17,720	469,580,000
13/08/2021	26,100	-0.50 ▼	-1.92	26,600	26,800	25,600	11,170	291,537,000
12/08/2021	26,600	0.85 ▲	3.20	25,750	27,500	25,500	26,010	691,866,000
11/08/2021	25,750	-0.05 ▼	-0.19	25,800	26,050	25,600	16,120	415,090,000
10/08/2021	25,800	-0.15 ▼	-0.58	25,950	26,200	25,450	16,120	415,896,000
09/08/2021	25,950	0.05 ▲	0.19	25,900	25,950	25,450	14,940	387,693,000
06/08/2021	25,900	-0.30 ▼	-1.16	26,200	26,400	25,800	16,930	438,487,000
05/08/2021	26,200	0.20 ▲	0.76	26,000	26,400	25,700	14,700	385,140,000
04/08/2021	26,000	-0.30 ▼	-1.15	26,300	26,550	25,950	10,290	267,540,000
03/08/2021	26,300	1.10 ▲	4.18	25,200	26,600	25,150	25,120	660,656,000
02/08/2021	25,200	0.50 ▲	1.98	24,700	25,450	24,700	18,290	460,908,000
01/08/2021	24,700	0.15 ▲	0.61	24,700	25,100	24,450	16,620	410,514,000
30/07/2021	24,700	0.15 ▲	0.61	24,700	25,100	24,450	16,620	410,514,000
29/07/2021	24,700	0.05 ▲	0.20	24,650	24,800	24,450	11,230	277,381,000
28/07/2021	24,650	-0.35 ▼	-1.42	25,000	25,000	24,250	10,100	248,965,000
27/07/2021	25,000	-0.10 ▼	-0.40	25,000	25,600	24,900	8,230	205,750,000
26/07/2021	25,000	0.50 ▲	2.00	24,500	25,150	24,300	17,840	446,000,000
23/07/2021	24,500	-0.25 ▼	-1.02	24,500	24,800	24,200	20,310	497,595,000
21/07/2021	24,500	-0.15 ▼	-0.61	24,650	24,600	24,000	8,310	203,595,000
20/07/2021	24,700	0.05 ▲	0.20	24,650	25,200	24,000	12,990	320,853,000
19/07/2021	24,650	0.10 ▲	0.41	24,550	25,950	24,100	9,830	242,309,500
17/07/2021	24,550	-0.30 ▼	-1.22	24,550	24,900	24,150	4,300	105,565,000
16/07/2021	24,550	-0.30 ▼	-1.22	24,550	24,900	24,150	4,300	105,565,000
15/07/2021	24,550	0.80 ▲	3.26	23,750	24,700	23,600	3,080	75,614,000
14/07/2021	23,750	0.45 ▲	1.89	23,300	24,400	23,250	14,420	342,475,000
13/07/2021	23,300	0.80 ▲	3.43	22,500	23,400	22,500	4,350	101,355,000
12/07/2021	22,500	-1.25 ▼	-5.56	23,750	23,750	22,100	31,270	703,575,000
09/07/2021	23,750	-0.25 ▼	-1.05	24,000	24,100	23,500	7,960	189,050,000
08/07/2021	24,000	-0.10 ▼	-0.42	24,100	24,400	23,600	17,100	410,400,000
07/07/2021	24,100	-0.70 ▼	-2.90	24,800	24,800	23,300	24,450	589,245,000
06/07/2021	24,800	-1.85 ▼	-7.46	26,650	26,600	24,800	17,930	444,664,000
05/07/2021	26,650	-0.45 ▼	-1.69	27,100	27,100	26,400	11,030	293,949,500
02/07/2021	27,100	0.35 ▲	1.29	26,750	27,500	26,750	19,100	517,610,000
01/07/2021	26,750	1.45 ▲	5.42	25,300	27,000	25,450	33,630	899,602,500
30/06/2021	25,300	-0.10 ▼	-0.40	25,300	25,500	25,200	8,950	226,435,000
29/06/2021	25,300	-0.10 ▼	-0.40	25,400	25,850	25,150	11,240	284,372,000
28/06/2021	25,400	0.85 ▲	3.35	24,550	25,500	24,550	14,390	365,506,000
25/06/2021	24,550	0.10 ▲	0.41	24,450	24,800	24,100	5,540	136,007,000
24/06/2021	24,450	-0.45 ▼	-1.84	24,900	25,100	24,300	8,400	205,380,000
23/06/2021	24,900	-0.45 ▼	-1.81	24,900	25,000	24,450	15,890	395,661,000
22/06/2021	24,900	-0.60 ▼	-2.41	25,500	25,500	24,750	22,910	570,459,000
21/06/2021	25,500	2.20 ▲	8.63	24,900	26,200	25,500	25,010	637,755,000
18/06/2021	24,900	1.60 ▲	6.43	23,300	24,900	23,350	32,230	802,527,000
17/06/2021	23,300	-0.20 ▼	-0.86	23,500	23,700	23,200	12,290	286,357,000
16/06/2021	23,500	0.10 ▲	0.43	23,400	23,850	23,150	10,990	258,265,000
15/06/2021	23,600	-0.40 ▼	-1.69	24,000	23,900	23,550	5,960	140,656,000
14/06/2021	24,000	-1.55 ▼	-6.46	25,550	25,200	23,800	13,920	334,080,000
11/06/2021	25,550	0.20 ▲	0.78	25,550	25,850	25,300	16,850	430,517,500
10/06/2021	25,550	-0.45 ▼	-1.76	26,000	26,250	25,000	15,040	384,272,000
09/06/2021	26,000	-0.55 ▼	-2.12	26,550	26,500	24,700	18,430	479,180,000
08/06/2021	26,550	0.25 ▲	0.94	26,300	27,800	26,550	30,340	805,527,000
07/06/2021	26,300	0.80 ▲	3.04	25,500	26,900	25,600	37,740	992,562,000
04/06/2021	25,500	1.00 ▲	3.92	24,500	25,700	24,600	18,440	470,220,000
03/06/2021	24,500	0.55 ▲	2.24	23,950	25,000	23,900	18,050	442,225,000
02/06/2021	23,950	0.05 ▲	0.21	23,900	24,300	23,700	14,590	349,430,500
01/06/2021	23,900	-0.30 ▼	-1.26	24,200	24,300	23,900	11,040	263,856,000
31/05/2021	24,200	6.20 ▲	25.62	23,800	24,600	23,700	18,270	442,134,000
29/05/2021	23,800	0.50 ▲	2.10	23,300	23,950	23,050	12,520	297,976,000
28/05/2021	23,800	0.50 ▲	2.10	23,300	23,950	23,050	12,520	297,976,000
27/05/2021	23,300	-0.90 ▼	-3.86	24,200	24,200	23,200	12,810	298,473,000
26/05/2021	24,200	-0.50 ▼	-2.07	24,700	24,700	24,050	11,200	271,040,000
25/05/2021	24,700	0.20 ▲	0.81	24,500	25,200	24,000	23,120	571,064,000
24/05/2021	24,500	0.40 ▲	1.63	24,100	24,950	24,200	10,950	268,275,000
23/05/2021	24,100	0.50 ▲	2.07	23,600	24,600	23,600	19,290	464,889,000
21/05/2021	24,100	0.50 ▲	2.07	23,600	24,600	23,600	19,290	464,889,000
20/05/2021	23,600	-0.40 ▼	-1.69	24,000	23,700	23,000	14,510	342,436,000
19/05/2021	24,000	0.05 ▲	0.21	23,950	24,700	23,600	13,100	314,400,000
18/05/2021	23,950	0.35 ▲	1.46	23,600	24,600	23,550	11,560	276,862,000
17/05/2021	23,600	-0.90 ▼	-3.81	24,500	24,250	23,300	21,930	517,548,000
15/05/2021	24,500	-0.30 ▼	-1.22	24,800	25,100	24,300	19,180	469,910,000
14/05/2021	24,500	-0.30 ▼	-1.22	24,800	25,100	24,300	19,180	469,910,000
13/05/2021	24,800	-0.70 ▼	-2.82	25,500	25,500	24,700	25,990	644,552,000
12/05/2021	25,500	0.35 ▲	1.37	25,150	25,500	24,100	25,990	662,745,000
11/05/2021	25,150	-0.80 ▼	-3.18	25,950	25,950	25,000	32,290	812,093,500
10/05/2021	25,950	1.25 ▲	4.82	24,700	26,100	24,700	52,770	1,369,381,500
09/05/2021	24,700	1.30 ▲	5.26	23,400	25,000	23,400	35,030	865,241,000
07/05/2021	24,700	1.30 ▲	5.26	23,400	25,000	23,400	35,030	865,241,000
06/05/2021	23,400	-0.10 ▼	-0.43	23,400	24,000	23,100	23,670	553,878,000
05/05/2021	23,400	-0.75 ▼	-3.21	24,150	24,400	23,050	25,070	586,638,000
04/05/2021	24,150	-0.20 ▼	-0.83	24,350	25,000	23,000	26,030	628,624,500
03/05/2021	19,900	1.30 ▲	6.53	18,600	19,900	17,300	210	4,179,000
29/04/2021	24,350	0.25 ▲	1.03	24,100	24,900	24,000	16,670	405,914,500
28/04/2021	24,100	-1.80 ▼	-7.47	25,900	26,000	24,100	41,260	994,366,000
27/04/2021	25,900	0.90 ▲	3.47	25,000	25,900	23,950	35,840	928,256,000
26/04/2021	25,000	0.50 ▲	2.00	24,500	25,800	24,500	37,070	926,750,000
23/04/2021	24,500	1.60 ▲	6.53	22,900	24,500	22,500	45,150	1,106,175,000
22/04/2021	22,900	0.55 ▲	2.40	22,350	23,900	22,400	104,580	2,394,882,000
20/04/2021	22,350	1.45 ▲	6.49	20,900	22,350	22,350	28,210	630,493,500
19/04/2021	20,900	1.35 ▲	6.46	19,550	20,900	20,900	7,520	157,168,000
16/04/2021	19,550	1.25 ▲	6.39	18,300	19,550	19,550	19,880	388,654,000
15/04/2021	18,300	-0.05 ▼	-0.27	18,350	18,500	18,200	36,630	670,329,000
14/04/2021	18,350	0.55 ▲	3.00	17,800	18,400	17,700	17,260	316,721,000
13/04/2021	17,800	-0.30 ▼	-1.69	18,100	18,100	17,800	10,110	179,958,000
12/04/2021	18,100	0.10 ▲	0.55	18,000	18,100	17,800	7,420	134,302,000
11/04/2021	18,000	-0.15 ▼	-0.83	18,150	18,150	17,900	5,420	97,560,000
09/04/2021	18,000	-0.15 ▼	-0.83	18,150	18,150	17,900	5,420	97,560,000
08/04/2021	18,150	0.35 ▲	1.93	17,800	18,150	17,750	5,800	105,270,000
07/04/2021	17,800	-0.10 ▼	-0.56	17,900	17,800	17,450	9,350	166,430,000
06/04/2021	17,900	-0.30 ▼	-1.68	18,200	18,100	17,600	11,160	199,764,000
05/04/2021	18,200	-0.35 ▼	-1.92	18,550	18,500	18,000	6,850	124,670,000
03/04/2021	19,900	1.30 ▲	6.53	18,600	18,800	18,000	210	4,179,000
02/04/2021	18,550	-0.05 ▼	-0.27	18,600	18,800	18,000	7,090	131,519,500
01/04/2021	18,600	0.50 ▲	2.69	18,100	18,800	18,100	18,210	338,706,000
31/03/2021	18,100	0.10 ▲	0.55	18,000	18,300	17,900	9,500	171,950,000
30/03/2021	18,000	0.10 ▲	0.56	17,900	18,200	17,800	5,210	93,780,000
29/03/2021	17,900	0.30 ▲	1.68	17,600	17,950	17,600	6,380	114,202,000
26/03/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,000	7,380	129,888,000
25/03/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,550	2,540	45,212,000
24/03/2021	18,000	-0.10 ▼	-0.56	18,100	18,000	17,600	4,460	80,280,000
23/03/2021	18,100	-0.20 ▼	-1.10	18,100	18,300	17,900	4,540	82,174,000
22/03/2021	18,100	0.10 ▲	0.55	18,000	18,100	17,800	5,110	92,491,000
19/03/2021	18,000	-0.10 ▼	-0.56	18,100	18,250	17,500	17,590	316,620,000
18/03/2021	18,100	-0.05 ▼	-0.28	18,150	18,250	18,100	3,320	60,092,000
17/03/2021	18,150	0.05 ▲	0.28	18,100	18,200	17,900	3,280	59,532,000
16/03/2021	18,100	-0.40 ▼	-2.21	18,500	18,500	17,900	5,960	107,876,000
15/03/2021	18,500	0.65 ▲	3.51	17,850	18,900	17,900	18,900	349,650,000
12/03/2021	17,850	-0.55 ▼	-3.08	18,400	18,400	17,850	13,420	239,547,000
11/03/2021	18,400	-0.50 ▼	-2.72	18,900	18,500	17,900	14,860	273,424,000
10/03/2021	18,900	-0.10 ▼	-0.53	18,900	18,900	18,150	7,750	146,475,000
09/03/2021	18,900	0.50 ▲	2.65	18,400	19,300	18,100	24,930	471,177,000
08/03/2021	18,400	1.20 ▲	6.52	17,200	18,400	16,700	33,530	616,952,000
05/03/2021	17,200	0.10 ▲	0.58	17,200	17,500	16,700	11,120	191,264,000
04/03/2021	17,200	0.20 ▲	1.16	17,000	17,600	16,650	13,680	235,296,000
03/03/2021	17,000	0.30 ▲	1.76	16,700	17,100	16,750	6,570	111,690,000
02/03/2021	16,700	0.60 ▲	3.59	16,100	17,000	16,500	7,890	131,763,000
01/03/2021	16,100	0.10 ▲	0.62	16,000	16,500	16,100	7,390	118,979,000
26/02/2021	16,000	0.05 ▲	0.31	15,950	16,050	15,800	3,020	48,320,000
25/02/2021	15,950	0.20 ▲	1.25	15,750	16,100	15,750	2,650	42,267,500
24/02/2021	15,750	-0.25 ▼	-1.59	16,000	16,250	15,750	2,540	40,005,000
23/02/2021	16,000	-0.10 ▼	-0.63	16,000	16,000	15,800	2,440	39,040,000
22/02/2021	16,000	-0.05 ▼	-0.31	16,000	16,150	15,700	6,590	105,440,000
19/02/2021	16,000	0.10 ▲	0.63	16,000	16,200	15,600	2,490	39,840,000
18/02/2021	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	1,100	17,600,000
17/02/2021	16,500	0.50 ▲	3.03	16,000	16,900	15,800	2,290	37,785,000
09/02/2021	16,000	0.60 ▲	3.75	15,400	16,000	15,500	1,870	29,920,000
08/02/2021	15,400	-0.30 ▼	-1.95	15,700	16,000	15,400	2,330	35,882,000
05/02/2021	15,700	-0.25 ▼	-1.59	15,950	15,800	15,400	9,730	152,761,000
04/01/2021	15,250	0.65 ▲	4.26	14,600	15,300	14,500	3,550	54,137,500
31/12/2020	14,600	0.10 ▲	0.68	14,500	15,000	14,500	6,850	100,010,000
30/12/2020	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	6,790	98,455,000
29/12/2020	14,600	-0.10 ▼	-0.68	14,650	15,000	14,600	1,361	19,870,600
28/12/2020	14,650	-0.40 ▼	-2.73	15,000	15,000	14,650	242	3,545,300
27/12/2020	15,000	0.40 ▲	2.67	14,650	15,000	14,650	993	14,895,000
25/12/2020	15,000	0.40 ▲	2.67	14,650	15,000	14,650	993	14,895,000
24/12/2020	14,650	-0.40 ▼	-2.73	15,000	15,500	14,650	1,103	16,158,950
23/12/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,700	1,963	29,445,000
22/12/2020	14,900	0.10 ▲	0.67	14,850	15,000	14,700	109	1,624,100
21/12/2020	14,850	0.00 ■■	0.00	14,850	14,900	14,800	3,275	48,633,750
20/12/2020	14,850	0.00 ■■	0.00	14,800	14,900	13,850	1,324	19,661,400
18/12/2020	14,850	0.00 ■■	0.00	14,800	14,900	13,850	1,324	19,661,400
17/12/2020	14,800	-0.10 ▼	-0.68	14,900	14,900	14,700	551	8,154,800
16/12/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,900	4,930	73,457,000
15/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,800	550	8,195,000
14/12/2020	14,900	0.00 ■■	0.00	14,900	15,250	14,700	1,845	27,490,500
13/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,800	1,005	14,974,500
11/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,800	1,005	14,974,500
10/12/2020	14,900	0.00 ■■	0.00	14,900	14,950	14,900	9,220	137,378,000
09/12/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	2,641	39,350,900
08/12/2020	14,900	0.00 ■■	0.00	14,900	15,500	14,500	3,313	49,363,700
07/12/2020	14,900	0.00 ■■	0.00	14,900	15,100	14,900	2,986	44,491,400
04/12/2020	15,200	0.50 ▲	3.29	14,650	15,650	14,800	852	12,950,400
03/12/2020	15,200	0.50 ▲	3.29	14,650	15,650	14,800	852	12,950,400
02/12/2020	14,650	0.00 ■■	0.00	14,650	15,000	14,650	288	4,219,200
01/12/2020	14,650	-0.30 ▼	-2.05	14,900	14,900	14,600	1,851	27,117,150
30/11/2020	14,900	-0.30 ▼	-2.01	14,900	15,000	14,600	3,020	44,998,000
27/11/2020	14,900	-0.30 ▼	-2.01	14,900	15,000	14,600	3,020	44,998,000
26/11/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,500	12,020	179,098,000
25/11/2020	15,000	0.30 ▲	2.00	14,700	15,000	15,000	240	3,600,000
24/11/2020	14,700	0.20 ▲	1.36	14,500	15,000	14,600	12,770	187,719,000
23/11/2020	14,500	0.25 ▲	1.72	14,500	14,750	14,500	8,530	123,685,000
20/11/2020	14,500	0.10 ▲	0.69	14,400	15,000	14,500	328	4,756,000
18/11/2020	14,400	-0.10 ▼	-0.69	14,500	15,000	14,400	1,278	18,403,200
17/11/2020	14,400	-0.10 ▼	-0.69	14,500	15,000	14,400	1,278	18,403,200
16/11/2020	14,500	-0.30 ▼	-2.07	14,750	15,000	14,500	208	3,016,000
11/11/2020	14,750	0.00 ■■	0.00	14,750	14,800	14,700	1,551	22,877,250
10/11/2020	14,750	0.10 ▲	0.68	14,700	14,900	14,750	2,014	29,706,500
09/11/2020	14,700	0.40 ▲	2.72	14,300	14,750	14,700	502	7,379,400
08/11/2020	14,300	0.10 ▲	0.70	14,200	14,750	14,200	557	7,965,100
06/11/2020	14,300	0.10 ▲	0.70	14,200	14,750	14,200	557	7,965,100
05/11/2020	14,200	0.00 ■■	0.00	14,200	15,150	14,200	852	12,098,400
03/11/2020	14,200	-0.50 ▼	-3.52	14,700	14,750	14,200	4,472	63,502,400
02/11/2020	14,700	0.10 ▲	0.68	14,600	14,750	14,600	7,300	107,310,000
31/10/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,399	20,425,400
30/10/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,399	20,425,400
29/10/2020	14,400	0.40 ▲	2.78	14,000	14,400	14,350	248	3,571,200
28/10/2020	14,000	-0.70 ▼	-5.00	14,650	14,750	14,000	263	3,682,000
27/10/2020	14,650	-0.10 ▼	-0.68	14,750	14,750	14,600	3,124	45,766,600
26/10/2020	14,750	0.00 ■■	0.00	14,750	14,900	14,700	1,871	27,597,250
25/10/2020	14,750	0.00 ■■	0.00	14,750	14,750	14,750	1	14,750
23/10/2020	14,750	0.00 ■■	0.00	14,750	14,750	14,750	1	14,750
22/10/2020	14,750	0.00 ■■	0.00	14,750	14,750	14,600	31	457,250
21/10/2020	14,750	0.00 ■■	0.00	14,750	15,000	14,750	1,794	26,461,500
20/10/2020	14,750	0.90 ▲	6.10	13,800	14,750	13,800	7,069	104,267,750
19/10/2020	13,800	-0.20 ▼	-1.45	14,000	14,800	13,800	545	7,521,000
18/10/2020	14,000	-0.40 ▼	-2.86	14,350	14,600	14,000	7	98,000
16/10/2020	14,000	-0.40 ▼	-2.86	14,350	14,600	14,000	7	98,000
15/10/2020	14,350	-0.35 ▼	-2.44	14,700	15,000	14,300	60,810	872,623,500
14/10/2020	14,700	0.00 ■■	0.00	14,700	15,000	14,350	77	1,131,900
13/10/2020	14,700	0.10 ▲	0.68	14,600	15,000	14,700	3,952	58,094,400
12/10/2020	14,600	0.00 ■■	0.00	14,600	15,000	14,600	1,621	23,666,600
11/10/2020	14,600	-0.10 ▼	-0.68	14,700	15,100	14,600	2,271	33,156,600
09/10/2020	14,600	-0.10 ▼	-0.68	14,700	15,100	14,600	2,271	33,156,600
08/10/2020	14,700	0.10 ▲	0.68	14,600	15,000	14,600	4,149	60,990,300
07/10/2020	14,600	0.10 ▲	0.68	14,500	14,900	14,400	2,264	33,054,400
06/10/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	14,500	1,612	23,374,000
05/10/2020	14,800	-0.10 ▼	-0.68	14,900	14,900	14,200	960	14,208,000
02/10/2020	14,900	0.00 ■■	0.00	14,900	15,200	14,500	137	2,041,300
01/10/2020	14,900	0.00 ■■	0.00	14,900	15,100	14,600	53	789,700
30/09/2020	14,900	0.30 ▲	2.01	14,600	14,900	14,850	4,584	68,301,600
29/09/2020	14,600	0.00 ■■	0.00	14,600	14,900	14,600	9,184	134,086,400
28/09/2020	14,600	0.10 ▲	0.68	14,500	15,200	14,600	3,218	46,982,800
27/09/2020	14,500	-0.40 ▼	-2.76	14,950	15,000	14,500	1,784	25,868,000
25/09/2020	14,500	-0.40 ▼	-2.76	14,950	15,000	14,500	1,784	25,868,000
24/09/2020	14,950	0.60 ▲	4.01	14,300	15,000	14,700	152	2,272,400
23/09/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1	14,300
22/09/2020	14,300	0.00 ■■	0.00	14,350	15,000	14,300	2,550	36,465,000
21/09/2020	14,350	-0.70 ▼	-4.88	15,000	15,150	14,200	3,131	44,929,850
19/09/2020	15,000	0.00 ■■	0.00	15,000	15,400	14,650	809	12,135,000
18/09/2020	15,000	0.00 ■■	0.00	15,000	15,400	14,650	809	12,135,000
17/09/2020	15,000	0.00 ■■	0.00	15,000	0	0	10	150,000
16/09/2020	15,000	0.80 ▲	5.33	14,200	15,150	14,100	17,901	268,515,000
15/09/2020	14,200	0.10 ▲	0.70	14,050	14,900	14,200	10,497	149,057,400
14/09/2020	14,050	0.40 ▲	2.85	13,700	14,650	14,000	1,514	21,271,700
11/09/2020	13,700	-0.50 ▼	-3.65	14,200	14,750	13,700	449	6,151,300
10/09/2020	14,200	-0.10 ▼	-0.70	14,250	14,800	14,050	4	56,800
09/09/2020	14,250	0.25 ▲	1.75	14,000	14,750	14,250	13,760	196,080,000
08/09/2020	14,000	-0.20 ▼	-1.43	14,200	14,600	14,000	6	84,000
07/09/2020	14,200	0.70 ▲	4.93	13,500	14,400	14,050	1,871	26,568,200
05/09/2020	13,500	-0.40 ▼	-2.96	13,850	13,500	13,500	90	1,215,000
04/09/2020	13,500	-0.40 ▼	-2.96	13,850	13,500	13,500	90	1,215,000
03/09/2020	13,850	0.00 ■■	0.00	13,850	13,900	13,850	79	1,094,150
01/09/2020	13,850	0.00 ■■	0.00	13,800	14,750	13,850	5,916	81,936,600
31/08/2020	13,800	-0.90 ▼	-6.52	14,750	14,900	13,750	1,730	23,874,000
28/08/2020	14,750	0.70 ▲	4.75	14,100	14,900	13,300	3,837	56,595,750
27/08/2020	14,100	0.90 ▲	6.38	13,200	14,100	13,450	3,256	45,909,600
26/08/2020	13,200	0.00 ■■	0.00	13,200	13,500	13,100	287	3,788,400
25/08/2020	13,200	0.00 ■■	0.00	13,200	13,500	13,200	41	541,200
24/08/2020	13,200	0.10 ▲	0.76	13,100	13,800	13,000	1,518	20,037,600
23/08/2020	13,100	-0.20 ▼	-1.53	13,300	13,900	13,100	2,214	29,003,400
21/08/2020	13,100	-0.20 ▼	-1.53	13,300	13,900	13,100	2,214	29,003,400
20/08/2020	13,300	0.00 ■■	0.00	13,300	13,900	13,300	4,651	61,858,300
19/08/2020	13,300	0.40 ▲	3.01	12,900	13,500	13,000	118	1,569,400
18/08/2020	12,900	0.30 ▲	2.33	12,600	12,900	12,900	10	129,000
17/08/2020	12,600	-0.90 ▼	-7.14	13,500	14,400	12,600	2,625	33,075,000
14/08/2020	13,500	-0.50 ▼	-3.70	14,000	14,500	13,500	9	121,500
13/08/2020	14,000	-0.50 ▼	-3.57	14,500	14,600	14,000	3	42,000
12/08/2020	14,500	0.40 ▲	2.76	14,150	14,600	13,500	2,796	40,542,000
11/08/2020	14,150	0.90 ▲	6.36	13,250	14,150	13,350	15,716	222,381,400
10/08/2020	13,250	0.90 ▲	6.79	12,400	13,250	13,250	5	66,250
07/08/2020	12,400	0.10 ▲	0.81	12,300	13,000	12,400	28	347,200
06/08/2020	12,300	-0.70 ▼	-5.69	13,000	13,500	12,300	65	799,500
05/08/2020	13,000	-0.20 ▼	-1.54	13,150	13,000	13,000	282	3,666,000
04/08/2020	13,150	0.80 ▲	6.08	12,350	13,150	12,350	7	92,050
03/08/2020	12,350	0.80 ▲	6.48	11,550	12,350	11,550	83	1,025,050
31/07/2020	11,550	0.10 ▲	0.87	11,500	11,550	11,550	30	346,500
30/07/2020	11,500	-0.50 ▼	-4.35	12,000	12,550	11,500	91	1,046,500
29/07/2020	12,000	0.40 ▲	3.33	11,550	12,000	11,000	280	3,360,000
28/07/2020	11,550	0.10 ▲	0.87	11,500	11,550	11,550	11	127,050
27/07/2020	11,500	-0.50 ▼	-4.35	12,000	12,500	11,500	408	4,692,000
24/07/2020	12,000	-0.40 ▼	-3.33	12,400	12,150	12,000	19	228,000
23/07/2020	12,400	0.20 ▲	1.61	12,200	12,950	12,200	2,035	25,234,000
22/07/2020	12,200	-0.80 ▼	-6.56	13,000	13,000	12,200	146	1,781,200
21/07/2020	13,000	0.10 ▲	0.77	12,950	13,500	12,900	710	9,230,000
20/07/2020	12,950	0.00 ■■	0.00	12,900	13,750	12,950	181	2,343,950
17/07/2020	12,900	-0.20 ▼	-1.55	13,050	12,900	12,900	9	116,100
16/07/2020	13,050	-0.10 ▼	-0.77	13,150	13,150	13,050	28	365,400
15/07/2020	13,150	0.20 ▲	1.52	13,000	13,800	13,000	591	7,771,650
14/07/2020	13,000	-0.10 ▼	-0.77	13,100	13,100	13,000	23	299,000
13/07/2020	13,100	0.10 ▲	0.76	13,000	13,750	13,050	1,044	13,676,400
10/07/2020	13,000	-0.80 ▼	-6.15	13,750	13,750	13,000	2,518	32,734,000
09/07/2020	13,750	-0.20 ▼	-1.45	13,900	13,750	12,500	37	508,750
08/07/2020	13,900	0.50 ▲	3.60	13,450	13,950	13,050	23	319,700
07/07/2020	13,450	0.10 ▲	0.74	13,300	13,450	13,300	42	564,900
06/07/2020	13,300	0.30 ▲	2.26	13,050	13,950	13,050	1,357	18,048,100
05/07/2020	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	3	39,150
03/07/2020	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	3	39,150
02/07/2020	13,600	-0.20 ▼	-1.47	13,750	13,600	13,600	2	27,200
30/06/2020	13,750	0.70 ▲	5.09	13,100	13,750	12,500	27	371,250
29/06/2020	13,100	-0.80 ▼	-6.11	13,900	14,000	13,100	22	288,200
26/06/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,100	9,920	137,888,000
25/06/2020	13,100	0.00 ■■	0.00	13,100	13,100	13,100	21	275,100
24/06/2020	13,100	0.40 ▲	3.05	12,750	13,100	12,750	13	170,300
23/06/2020	12,750	-0.70 ▼	-5.49	13,400	14,000	12,750	1,581	20,157,750
22/06/2020	13,400	0.90 ▲	6.72	12,550	13,400	12,700	2,627	35,201,800
19/06/2020	12,550	0.10 ▲	0.80	12,500	13,350	12,550	452	5,672,600
18/06/2020	12,500	-0.10 ▼	-0.80	12,600	13,400	12,000	758	9,475,000
17/06/2020	12,600	-0.85 ▼	-6.75	13,450	13,500	12,600	9,100	114,660,000
16/06/2020	13,450	0.10 ▲	0.74	13,300	13,900	13,300	273	3,671,850
15/06/2020	13,300	-0.20 ▼	-1.50	13,500	14,000	13,200	7,646	101,691,800
13/06/2020	13,500	-0.30 ▼	-2.22	13,800	13,500	13,500	3	40,500
12/06/2020	13,500	-0.30 ▼	-2.22	13,800	13,500	13,500	3	40,500
11/06/2020	13,800	-0.10 ▼	-0.72	13,950	13,900	13,750	160	2,208,000
10/06/2020	13,950	-0.50 ▼	-3.58	14,400	13,950	13,850	880	12,276,000
09/06/2020	13,950	0.10 ▲	0.72	13,850	14,500	13,700	4,163	58,073,850
08/06/2020	13,850	-0.40 ▼	-2.89	14,200	14,300	13,700	2,087	28,904,950
06/06/2020	14,200	0.10 ▲	0.70	14,100	14,200	14,100	1,255	17,821,000
05/06/2020	14,200	0.10 ▲	0.70	14,100	14,200	14,100	1,255	17,821,000
04/06/2020	14,100	0.30 ▲	2.13	13,850	14,200	13,850	1,572	22,165,200
03/06/2020	13,850	0.00 ■■	0.00	13,800	14,700	13,850	70	969,500
02/06/2020	13,800	-0.80 ▼	-5.80	14,600	14,500	13,800	300	4,140,000
01/06/2020	14,600	0.40 ▲	2.74	14,200	14,600	14,600	20	292,000
31/05/2020	14,200	0.10 ▲	0.70	14,100	14,750	14,050	71	1,008,200
29/05/2020	14,200	0.10 ▲	0.70	14,100	14,750	14,050	71	1,008,200
28/05/2020	14,100	0.10 ▲	0.71	14,000	14,950	14,050	4,672	65,875,200
27/05/2020	14,000	0.00 ■■	0.00	14,000	14,400	13,900	93	1,302,000
26/05/2020	14,000	0.20 ▲	1.43	13,800	14,750	13,800	1,951	27,314,000
25/05/2020	13,800	0.20 ▲	1.45	13,600	14,550	13,600	998	13,772,400
24/05/2020	13,600	-0.60 ▼	-4.41	14,200	14,800	13,600	2,344	31,878,400
22/05/2020	13,600	-0.60 ▼	-4.41	14,200	14,800	13,600	2,344	31,878,400
21/05/2020	14,200	0.40 ▲	2.82	13,800	14,750	14,000	17,652	250,658,400
20/05/2020	13,800	0.00 ■■	0.00	13,800	14,750	13,800	4,610	63,618,000
19/05/2020	13,800	0.00 ■■	0.00	13,800	14,200	13,750	549	7,576,200
18/05/2020	13,800	-0.30 ▼	-2.17	14,100	14,600	13,800	226	3,118,800
17/05/2020	14,100	0.00 ■■	0.00	14,100	14,400	13,900	1,339	18,879,900
15/05/2020	14,100	0.00 ■■	0.00	14,100	14,400	13,900	1,339	18,879,900
14/05/2020	14,100	-0.90 ▼	-6.38	14,950	15,000	14,100	210	2,961,000
13/05/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,200	1,510	22,574,500
12/05/2020	14,000	0.40 ▲	2.86	13,650	14,600	13,550	6,023	84,322,000
11/05/2020	13,650	-0.30 ▼	-2.20	13,950	14,850	13,500	11,659	159,145,350
10/05/2020	13,950	0.90 ▲	6.45	13,050	13,950	13,500	1,842	25,695,900
08/05/2020	13,950	0.90 ▲	6.45	13,050	13,950	13,500	1,842	25,695,900
07/05/2020	13,050	-0.40 ▼	-3.07	13,500	13,600	13,050	453	5,911,650
06/05/2020	13,500	-0.10 ▼	-0.74	13,600	14,000	13,500	309	4,171,500
05/05/2020	13,600	0.40 ▲	2.94	13,250	14,150	13,550	11,858	161,268,800
04/05/2020	13,850	-0.40 ▼	-2.89	14,200	14,200	13,250	910	12,603,500
01/05/2020	14,200	0.80 ▲	5.63	13,450	14,200	13,000	4,022	57,112,400
30/04/2020	14,200	0.80 ▲	5.63	13,450	14,200	13,000	4,022	57,112,400
29/04/2020	14,200	0.80 ▲	5.63	13,450	14,200	13,000	4,022	57,112,400
28/04/2020	13,450	0.90 ▲	6.69	12,600	13,450	12,900	10,152	136,544,400
27/04/2020	12,600	-0.50 ▼	-3.97	13,050	12,950	12,500	155	1,953,000
26/04/2020	13,050	0.90 ▲	6.90	12,200	13,050	11,350	9,997	130,460,850
24/04/2020	13,050	0.90 ▲	6.90	12,200	13,050	11,350	9,997	130,460,850
23/04/2020	12,200	0.20 ▲	1.64	12,000	12,800	12,050	4,085	49,837,000
22/04/2020	12,000	0.10 ▲	0.83	11,900	12,700	11,900	2,909	34,908,000
21/04/2020	11,900	-0.80 ▼	-6.72	12,650	12,500	11,900	267	3,177,300
20/04/2020	12,650	-0.30 ▼	-2.37	12,900	13,200	12,500	353	4,465,450
19/04/2020	12,900	0.80 ▲	6.20	12,100	12,900	12,100	11,403	147,098,700
17/04/2020	12,900	0.80 ▲	6.20	12,100	12,900	12,100	11,403	147,098,700
16/04/2020	12,100	0.00 ■■	0.00	12,100	12,500	12,100	2,958	35,791,800
15/04/2020	12,100	0.80 ▲	6.61	11,350	12,100	11,250	1,688	20,424,800
14/04/2020	11,350	-0.40 ▼	-3.52	11,700	12,400	10,900	4,396	49,894,600
13/04/2020	11,700	0.10 ▲	0.85	11,600	12,400	11,600	1,928	22,557,600
12/04/2020	11,600	-0.30 ▼	-2.59	11,900	12,500	11,500	827	9,593,200
10/04/2020	11,600	-0.30 ▼	-2.59	11,900	12,500	11,500	827	9,593,200
09/04/2020	11,900	0.80 ▲	6.72	11,150	11,900	11,650	4,760	56,644,000
08/04/2020	11,150	0.10 ▲	0.90	11,050	11,800	11,100	10,630	118,524,500
07/04/2020	11,050	-0.50 ▼	-4.52	11,550	11,800	11,000	3,911	43,216,550
06/04/2020	11,550	0.80 ▲	6.93	10,800	11,550	10,800	4,118	47,562,900
03/04/2020	10,800	0.20 ▲	1.85	10,600	11,300	10,800	154	1,663,200
02/04/2020	10,600	-0.50 ▼	-4.72	11,050	11,600	10,600	2,472	26,203,200
01/04/2020	10,600	-0.50 ▼	-4.72	11,050	11,600	10,600	2,472	26,203,200
31/03/2020	11,050	0.50 ▲	4.52	10,550	11,050	11,050	279	3,082,950
30/03/2020	10,550	-0.80 ▼	-7.58	11,300	11,600	10,550	12,016	126,768,800
29/03/2020	11,300	0.00 ■■	0.00	11,300	11,900	11,050	954	10,780,200
27/03/2020	11,300	0.00 ■■	0.00	11,300	11,900	11,050	954	10,780,200
26/03/2020	11,300	0.60 ▲	5.31	10,750	11,500	10,000	7,498	84,727,400
25/03/2020	10,750	-0.30 ▼	-2.79	11,050	11,200	10,750	745	8,008,750
24/03/2020	11,050	0.00 ■■	0.00	11,050	11,100	10,700	1,793	19,812,650
23/03/2020	11,050	0.00 ■■	0.00	11,050	11,150	10,400	12,158	134,345,900
22/03/2020	11,050	0.20 ▲	1.81	10,900	11,100	11,050	186	2,055,300
20/03/2020	11,050	0.20 ▲	1.81	10,900	11,100	11,050	186	2,055,300
19/03/2020	10,900	0.40 ▲	3.67	10,500	11,000	10,000	1,975	21,527,500
18/03/2020	10,500	0.70 ▲	6.67	9,850	10,500	9,800	1,676	17,598,000
17/03/2020	9,850	-0.70 ▼	-7.11	10,550	11,250	9,850	14,292	140,776,200
16/03/2020	10,550	-0.60 ▼	-5.69	11,150	11,150	10,400	23,210	244,865,500
13/03/2020	11,150	-0.05 ▼	-0.45	11,150	11,150	10,400	136,950	1,526,992,500
12/03/2020	11,150	0.05 ▲	0.45	11,150	11,200	11,000	301,280	3,359,272,000
11/03/2020	11,150	0.05 ▲	0.45	11,100	11,450	11,000	47,500	529,625,000
10/03/2020	11,100	-0.10 ▼	-0.90	11,150	11,400	10,900	32	355,200
09/03/2020	11,150	-0.40 ▼	-3.59	11,600	11,500	10,800	9,379	104,575,850
06/03/2020	11,600	0.00 ■■	0.00	11,600	11,650	11,500	19,407	225,121,200
05/03/2020	11,600	-0.40 ▼	-3.45	12,000	11,950	11,600	423	4,906,800
04/03/2020	12,100	0.60 ▲	4.96	11,500	12,150	11,650	314	3,799,400
03/03/2020	11,500	-0.10 ▼	-0.87	11,600	11,750	11,500	11,072	127,328,000
02/03/2020	11,600	0.20 ▲	1.72	11,400	11,600	11,100	726	8,421,600
28/02/2020	11,400	-0.50 ▼	-4.39	11,950	11,450	11,150	5,334	60,807,600
27/02/2020	11,950	0.30 ▲	2.51	11,700	11,950	11,500	129	1,541,550
26/02/2020	11,700	-0.30 ▼	-2.56	11,950	11,750	11,150	1,926	22,534,200
25/02/2020	11,950	0.40 ▲	3.35	11,600	11,950	11,600	2,970	35,491,500
24/02/2020	11,600	-0.10 ▼	-0.86	11,700	11,700	11,500	2,636	30,577,600
21/02/2020	11,700	0.60 ▲	5.13	11,100	11,700	11,700	20	234,000
20/02/2020	11,100	-0.70 ▼	-6.31	11,800	11,800	11,100	232	2,575,200
19/02/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	60	708,000
15/02/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,500	1,074	12,673,200
14/02/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,500	1,074	12,673,200
13/02/2020	11,800	0.00 ■■	0.00	11,850	11,900	11,550	654	7,717,200
12/02/2020	11,850	0.10 ▲	0.84	11,750	11,850	11,450	3,498	41,451,300
11/02/2020	11,750	0.40 ▲	3.40	11,350	11,800	11,400	3,679	43,228,250
10/02/2020	11,350	-0.50 ▼	-4.41	11,800	11,900	11,350	577	6,548,950
07/02/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,500	1,024	12,083,200
06/02/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,500	1,024	12,083,200
05/02/2020	11,600	0.10 ▲	0.86	11,500	11,700	11,150	637	7,389,200
04/02/2020	11,500	0.20 ▲	1.74	11,300	11,500	11,050	977	11,235,500
03/02/2020	11,300	-0.50 ▼	-4.42	11,800	11,400	11,000	5,181	58,545,300
02/02/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,100	2,760	32,568,000
31/01/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,100	2,760	32,568,000
30/01/2020	11,600	0.20 ▲	1.72	11,450	11,600	11,350	2,274	26,378,400
29/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
28/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
27/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
26/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
24/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
23/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
22/01/2020	11,450	0.40 ▲	3.49	11,000	11,450	11,000	90	1,030,500
21/01/2020	11,000	-0.20 ▼	-1.82	11,200	11,200	10,900	38,030	418,330,000
20/01/2020	11,200	-0.20 ▼	-1.79	11,400	11,400	10,650	21,510	240,912,000
17/01/2020	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	10	114,000
16/01/2020	11,500	-0.80 ▼	-6.96	12,300	11,850	11,450	17,240	198,260,000
15/01/2020	12,300	0.80 ▲	6.50	11,500	12,300	11,350	55,900	687,570,000
14/01/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,500	33,520	385,480,000
13/01/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,200	830	9,462,000
10/01/2020	11,400	0.10 ▲	0.88	11,350	11,700	11,350	8,513	97,048,200
09/01/2020	11,350	-0.60 ▼	-5.29	11,900	11,800	11,350	920	10,442,000
08/01/2020	11,900	0.70 ▲	5.88	11,250	11,900	11,200	9,004	107,147,600
06/01/2020	11,250	0.10 ▲	0.89	11,150	11,300	10,700	722	8,122,500
03/01/2020	11,150	-0.20 ▼	-1.79	11,300	11,500	11,150	1,903	21,218,450
02/01/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	3,300	37,290,000
31/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,350	546	6,279,000
30/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	2,626	30,199,000
28/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	732	8,418,000
27/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	732	8,418,000
26/12/2019	11,500	0.00 ■■	0.00	11,500	11,550	11,350	261	3,001,500
25/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,350	1,445	16,617,500
24/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	313	3,599,500
23/12/2019	11,500	-0.20 ▼	-1.74	11,650	11,600	11,400	4,147	47,690,500
20/12/2019	11,650	0.05 ▲	0.43	11,600	11,650	11,600	11,070	128,965,500
19/12/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,550	1,230	14,268,000
18/12/2019	11,600	0.00 ■■	0.00	11,550	11,700	11,500	4,566	52,965,600
17/12/2019	11,550	-0.10 ▼	-0.87	11,700	11,700	11,550	2,048	23,654,400
16/12/2019	11,700	0.00 ■■	0.00	11,700	11,950	11,650	1,482	17,339,400
14/12/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,650	340	3,978,000
13/12/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,650	340	3,978,000
12/12/2019	11,700	0.20 ▲	1.71	11,500	11,750	11,500	1,967	23,013,900
11/12/2019	11,500	-0.20 ▼	-1.74	11,650	11,650	11,500	235	2,702,500
10/12/2019	11,650	0.30 ▲	2.58	11,400	11,650	11,400	293	3,413,450
09/12/2019	11,400	-0.30 ▼	-2.63	11,650	11,500	11,400	1,630	18,582,000
06/12/2019	11,650	0.20 ▲	1.72	11,500	12,000	11,500	1,483	17,276,950
05/12/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	25,969	298,643,500
04/12/2019	11,600	0.20 ▲	1.72	11,450	11,650	11,350	11,022	127,855,200
03/12/2019	11,450	0.00 ■■	0.00	11,450	12,250	11,350	16,090	184,230,500
02/12/2019	11,450	-0.20 ▼	-1.75	11,600	11,600	11,400	81	927,450
29/11/2019	11,600	0.10 ▲	0.86	11,500	11,650	11,450	31	359,600
28/11/2019	11,500	-0.10 ▼	-0.87	11,600	11,750	11,500	1,879	21,608,500
27/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,450	387	4,489,200
26/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,500	276	3,201,600
25/11/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,500	287	3,329,200
22/11/2019	11,400	-0.40 ▼	-3.51	11,800	11,800	11,400	322	3,670,800
21/11/2019	11,800	0.10 ▲	0.85	11,750	11,800	11,800	8	94,400
20/11/2019	11,750	0.10 ▲	0.85	11,650	11,850	11,650	47	552,250
19/11/2019	11,650	0.10 ▲	0.86	11,600	11,650	11,600	343	3,995,950
18/11/2019	11,600	-0.10 ▼	-0.86	11,700	11,650	11,600	17	197,200
15/11/2019	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	1	11,700
14/11/2019	12,000	0.40 ▲	3.33	11,650	12,000	11,650	1,681	20,172,000
13/11/2019	11,650	-0.20 ▼	-1.72	11,850	11,850	11,650	1,179	13,735,350
12/11/2019	11,850	-0.10 ▼	-0.84	11,950	12,000	11,800	2,802	33,203,700
11/11/2019	11,950	0.00 ■■	0.00	11,950	12,300	11,950	114	1,362,300
09/11/2019	11,950	-0.10 ▼	-0.84	12,000	12,400	11,950	2,743	32,778,850
08/11/2019	11,950	-0.10 ▼	-0.84	12,000	12,400	11,950	2,743	32,778,850
07/11/2019	12,000	0.00 ■■	0.00	12,000	12,100	11,850	848	10,176,000
06/11/2019	12,000	0.00 ■■	0.00	12,000	12,300	12,000	657	7,884,000
05/11/2019	12,000	-0.20 ▼	-1.67	12,150	12,150	12,000	1,074	12,888,000
04/11/2019	12,150	-0.30 ▼	-2.47	12,450	12,400	12,150	1,594	19,367,100
02/11/2019	12,450	0.30 ▲	2.41	12,200	12,500	12,050	120	1,494,000
01/11/2019	12,450	0.30 ▲	2.41	12,200	12,500	12,050	120	1,494,000
31/10/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	12,200	65	793,000
30/10/2019	12,400	0.40 ▲	3.23	12,000	12,450	12,000	81	1,004,400
29/10/2019	12,000	-0.50 ▼	-4.17	12,500	12,500	12,000	2,472	29,664,000
28/10/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,350	193	2,412,500
25/10/2019	12,400	-0.20 ▼	-1.61	12,600	12,600	12,400	34	421,600
24/10/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,300	370	4,662,000
23/10/2019	12,500	0.00 ■■	0.00	12,500	12,800	12,400	340	4,250,000
22/10/2019	12,500	-0.30 ▼	-2.40	12,750	12,750	12,500	1,144	14,300,000
21/10/2019	12,750	-0.30 ▼	-2.35	13,000	13,000	12,500	2,863	36,503,250
18/10/2019	13,000	0.20 ▲	1.54	12,800	13,150	12,500	544	7,072,000
17/10/2019	12,800	-0.20 ▼	-1.56	13,000	12,950	12,800	125	1,600,000
16/10/2019	13,000	0.50 ▲	3.85	12,500	13,350	12,550	326	4,238,000
15/10/2019	12,500	0.00 ■■	0.00	12,500	12,700	12,500	2,228	27,850,000
14/10/2019	12,500	-0.40 ▼	-3.20	12,900	13,350	12,500	5,754	71,925,000
11/10/2019	12,900	-0.30 ▼	-2.33	13,200	13,600	12,700	4,586	59,159,400
10/10/2019	13,200	-0.30 ▼	-2.27	13,500	13,500	13,200	13,362	176,378,400
09/10/2019	13,500	-0.60 ▼	-4.44	14,100	13,750	13,500	7,809	105,421,500
08/10/2019	14,100	0.50 ▲	3.55	13,600	14,100	13,600	461	6,500,100
07/10/2019	13,600	0.00 ■■	0.00	13,600	13,950	13,550	377	5,127,200
04/10/2019	13,600	-0.30 ▼	-2.21	13,900	14,000	13,600	472	6,419,200
03/10/2019	13,900	0.40 ▲	2.88	13,500	14,000	13,500	551	7,658,900
02/10/2019	13,500	-0.70 ▼	-5.19	14,200	14,150	13,500	13,584	183,384,000
01/10/2019	14,200	0.20 ▲	1.41	14,000	14,200	13,450	626	8,889,200
30/09/2019	14,000	0.00 ■■	0.00	14,000	14,250	13,900	1,798	25,172,000
27/09/2019	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	1,083	15,162,000
26/09/2019	14,500	0.20 ▲	1.38	14,350	14,500	14,350	495	7,177,500
25/09/2019	14,350	-0.20 ▼	-1.39	14,500	15,400	14,350	230	3,300,500
24/09/2019	14,500	0.10 ▲	0.69	14,400	14,500	14,500	5	72,500
23/09/2019	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	676	9,734,400
20/09/2019	14,500	-0.10 ▼	-0.69	14,550	14,650	14,500	3,821	55,404,500
19/09/2019	14,550	-0.40 ▼	-2.75	14,900	15,100	14,550	350	5,092,500
18/09/2019	14,900	0.20 ▲	1.34	14,750	14,900	14,500	636	9,476,400
17/09/2019	14,750	-0.10 ▼	-0.68	14,800	14,800	14,450	3,431	50,607,250
16/09/2019	14,800	0.20 ▲	1.35	14,600	14,800	14,200	3,334	49,343,200
13/09/2019	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	41	598,600
12/09/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,700	81	1,198,800
11/09/2019	14,800	0.10 ▲	0.68	14,700	14,800	14,400	625	9,250,000
10/09/2019	14,550	0.05 ▲	0.34	14,500	14,750	14,500	220	3,201,000
09/09/2019	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	696	10,092,000
06/09/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	14,800	399	5,905,200
05/09/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,800	234	3,486,600
04/09/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,700	12,754	190,034,600
03/09/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,850	5,871	87,477,900
30/08/2019	14,900	0.00 ■■	0.00	14,900	15,900	14,800	5,446	81,145,400
29/08/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	136	2,026,400
28/08/2019	14,900	-0.70 ▼	-4.70	15,600	15,000	14,900	85	1,266,500
27/08/2019	15,600	0.60 ▲	3.85	15,000	15,750	15,000	257	4,009,200
26/08/2019	15,000	0.10 ▲	0.67	14,950	15,000	14,700	395	5,925,000
23/08/2019	14,950	-0.10 ▼	-0.67	15,000	15,000	14,700	542	8,102,900
22/08/2019	15,000	0.10 ▲	0.67	14,950	15,000	14,900	7,247	108,705,000
21/08/2019	14,950	0.10 ▲	0.67	14,800	15,000	14,800	7,230	108,088,500
20/08/2019	14,800	-0.10 ▼	-0.68	14,900	15,000	14,700	254	3,759,200
19/08/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,000	110	1,639,000
16/08/2019	15,000	-0.20 ▼	-1.33	15,150	15,000	15,000	2	30,000
15/08/2019	15,150	0.20 ▲	1.32	15,000	15,450	14,800	303	4,590,450
14/08/2019	15,000	0.10 ▲	0.67	14,950	15,400	14,950	3,478	52,170,000
13/08/2019	14,950	0.00 ■■	0.00	14,950	15,200	14,950	7	104,650
12/08/2019	14,950	0.00 ■■	0.00	14,950	15,750	14,950	26	388,700
09/08/2019	14,950	0.00 ■■	0.00	14,950	15,800	14,950	61	911,950
08/08/2019	14,950	-0.10 ▼	-0.67	15,000	15,300	14,900	383	5,725,850
07/08/2019	15,000	0.10 ▲	0.67	14,900	15,450	15,000	166	2,490,000
06/08/2019	14,900	-0.20 ▼	-1.34	15,100	16,150	14,900	556	8,284,400
05/08/2019	15,100	0.10 ▲	0.66	15,000	15,450	14,900	63	951,300
02/08/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,600	1,658	24,870,000
01/08/2019	15,000	-0.40 ▼	-2.67	15,450	15,150	15,000	331	4,965,000
31/07/2019	15,450	0.00 ■■	0.00	15,450	15,450	15,100	183	2,827,350
30/07/2019	15,450	0.30 ▲	1.94	15,200	15,900	15,000	380	5,871,000
29/07/2019	15,200	0.00 ■■	0.00	15,200	15,500	15,200	1,123	17,069,600
26/07/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,000	318	4,833,600
25/07/2019	15,300	-0.20 ▼	-1.31	15,500	15,600	15,000	1,004	15,361,200
24/07/2019	15,500	0.00 ■■	0.00	15,500	15,850	15,500	225	3,487,500
23/07/2019	15,500	0.20 ▲	1.29	15,350	15,600	15,300	795	12,322,500
22/07/2019	15,350	-0.20 ▼	-1.30	15,500	15,500	15,200	1,470	22,564,500
19/07/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,350	276	4,278,000
18/07/2019	15,500	-0.40 ▼	-2.58	15,850	15,600	15,500	262	4,061,000
17/07/2019	15,850	0.30 ▲	1.89	15,550	16,450	15,500	155	2,456,750
16/07/2019	15,550	0.00 ■■	0.00	15,600	15,600	15,200	71	1,104,050
15/07/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,600	267	4,165,200
12/07/2019	15,600	-0.20 ▼	-1.28	15,750	15,800	15,400	2,021	31,527,600
11/07/2019	15,750	0.20 ▲	1.27	15,600	15,750	15,300	647	10,190,250
10/07/2019	15,600	-0.10 ▼	-0.64	15,700	15,900	15,500	3,581	55,863,600
09/07/2019	15,700	-0.10 ▼	-0.64	15,800	15,800	15,700	122	1,915,400
08/07/2019	15,800	0.00 ■■	0.00	15,800	15,950	14,800	3,463	54,715,400
05/07/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	357	5,640,600
04/07/2019	15,800	0.20 ▲	1.27	15,600	16,650	15,300	2,281	36,039,800
03/07/2019	15,600	-0.40 ▼	-2.56	15,950	15,650	15,500	1,476	23,025,600
02/07/2019	15,950	0.00 ■■	0.00	15,950	16,000	15,950	14	223,300
01/07/2019	15,950	0.20 ▲	1.25	15,750	16,000	15,500	6,821	108,794,950
28/06/2019	15,750	-0.10 ▼	-0.63	15,800	15,800	15,500	120	1,890,000
27/06/2019	15,800	0.40 ▲	2.53	15,400	15,900	15,400	1,976	31,220,800
26/06/2019	15,400	0.20 ▲	1.30	15,250	15,700	15,300	2,076	31,970,400
25/06/2019	15,250	-0.70 ▼	-4.59	15,900	15,600	15,250	1,024	15,616,000
24/06/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,300	483	7,679,700
21/06/2019	15,900	0.00 ■■	0.00	15,900	16,450	15,900	1,341	21,321,900
20/06/2019	15,900	0.80 ▲	5.03	15,100	16,150	15,100	17,136	272,462,400
19/06/2019	15,100	0.20 ▲	1.32	14,900	15,200	14,950	4,148	62,634,800
18/06/2019	14,900	0.10 ▲	0.67	14,800	15,100	14,800	1,666	24,823,400
17/06/2019	14,800	0.20 ▲	1.35	14,600	15,000	14,600	574	8,495,200
16/06/2019	14,600	0.00 ■■	0.00	14,600	14,850	14,600	6,395	93,367,000
14/06/2019	14,600	0.00 ■■	0.00	14,600	14,850	14,600	6,395	93,367,000
13/06/2019	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,710	24,966,000
11/06/2019	14,450	-0.10 ▼	-0.69	14,500	14,650	14,450	1,013	14,637,850
10/06/2019	14,500	-0.10 ▼	-0.69	14,600	14,700	14,200	942	13,659,000
09/06/2019	14,600	-0.20 ▼	-1.37	14,750	15,200	14,400	2,326	33,959,600
07/06/2019	14,600	-0.20 ▼	-1.37	14,750	15,200	14,400	2,326	33,959,600
06/06/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,400	901	13,289,750
05/06/2019	14,800	0.00 ■■	0.00	14,800	14,900	14,750	248	3,670,400
04/06/2019	14,800	0.30 ▲	2.03	14,500	15,000	14,650	2,497	36,955,600
03/06/2019	14,500	0.40 ▲	2.76	14,100	14,700	14,000	3,341	48,444,500
02/06/2019	14,100	0.20 ▲	1.42	13,950	14,300	13,950	1,643	23,166,300
31/05/2019	14,100	0.20 ▲	1.42	13,950	14,300	13,950	1,643	23,166,300
30/05/2019	13,950	0.10 ▲	0.72	13,800	13,950	13,750	1,759	24,538,050
29/05/2019	13,800	0.10 ▲	0.72	13,750	13,850	13,600	1,940	26,772,000
28/05/2019	13,750	-0.10 ▼	-0.73	13,850	14,000	13,650	2,966	40,782,500
27/05/2019	13,850	0.00 ■■	0.00	13,800	14,400	13,800	1,660	22,991,000
26/05/2019	13,800	-0.60 ▼	-4.35	14,400	14,400	13,800	4,397	60,678,600
24/05/2019	13,800	-0.60 ▼	-4.35	14,400	14,400	13,800	4,397	60,678,600
23/05/2019	14,400	-0.40 ▼	-2.78	14,750	14,750	14,300	1,260	18,144,000
22/05/2019	14,750	-0.10 ▼	-0.68	14,800	14,800	14,450	2,421	35,709,750
21/05/2019	14,800	-0.20 ▼	-1.35	15,000	15,100	14,400	6,820	100,936,000
20/05/2019	15,000	-0.80 ▼	-5.33	15,800	15,800	15,000	2,816	42,240,000
19/05/2019	15,800	0.20 ▲	1.27	15,600	15,800	14,900	2,328	36,782,400
17/05/2019	15,800	0.20 ▲	1.27	15,600	15,800	14,900	2,328	36,782,400
16/05/2019	15,600	0.30 ▲	1.92	15,350	15,600	14,700	7,726	120,525,600
15/05/2019	15,350	-3.30 ▼	-21.50	18,650	16,550	15,350	5,503	84,471,050
14/05/2019	18,650	-0.10 ▼	-0.54	18,700	18,700	18,350	7,018	130,885,700
13/05/2019	18,700	-0.10 ▼	-0.53	18,750	18,800	18,700	6,871	128,487,700
12/05/2019	18,750	0.00 ■■	0.00	18,750	18,800	18,700	4,336	81,300,000
10/05/2019	18,750	0.00 ■■	0.00	18,750	18,800	18,700	4,336	81,300,000
09/05/2019	18,750	0.00 ■■	0.00	18,750	18,800	18,650	4,828	90,525,000
08/05/2019	18,750	-0.10 ▼	-0.53	18,800	18,800	18,600	4,747	89,006,250
07/05/2019	18,800	0.20 ▲	1.06	18,650	18,900	18,600	784	14,739,200
06/05/2019	18,650	-0.10 ▼	-0.54	18,700	18,950	18,650	8,040	149,946,000
05/05/2019	18,700	-0.20 ▼	-1.07	18,900	19,400	18,700	6,536	122,223,200
03/05/2019	18,700	-0.20 ▼	-1.07	18,900	19,400	18,700	6,536	122,223,200
02/05/2019	18,900	0.40 ▲	2.12	18,500	19,400	18,600	6,533	123,473,700
01/05/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
30/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
29/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
28/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
26/04/2019	18,500	0.00 ■■	0.00	18,500	18,650	18,500	2,689	49,746,500
25/04/2019	18,500	-0.20 ▼	-1.08	18,700	18,750	18,500	1,725	31,912,500
24/04/2019	18,700	0.20 ▲	1.07	18,500	18,800	18,500	9,809	183,428,300
23/04/2019	18,500	0.10 ▲	0.54	18,400	18,500	18,000	659	12,191,500
22/04/2019	18,400	-0.20 ▼	-1.09	18,550	18,400	18,200	119	2,189,600
21/04/2019	18,550	0.20 ▲	1.08	18,400	18,550	18,500	201	3,728,550
19/04/2019	18,550	0.20 ▲	1.08	18,400	18,550	18,500	201	3,728,550
18/04/2019	18,400	-0.10 ▼	-0.54	18,500	18,400	18,100	1,366	25,134,400
17/04/2019	18,500	-0.10 ▼	-0.54	18,550	19,000	18,500	828	15,318,000
16/04/2019	18,550	0.10 ▲	0.54	18,500	18,650	18,300	3,716	68,931,800
15/04/2019	18,500	0.10 ▲	0.54	18,400	18,650	18,400	1,531	28,323,500
12/04/2019	18,500	0.10 ▲	0.54	18,400	18,650	18,400	1,531	28,323,500
11/04/2019	18,400	0.30 ▲	1.63	18,150	19,400	18,300	3,234	59,505,600
10/04/2019	18,150	-0.30 ▼	-1.65	18,400	18,400	18,050	2,034	36,917,100
09/04/2019	18,400	-0.20 ▼	-1.09	18,600	18,700	18,100	6,992	128,652,800
08/04/2019	18,600	0.00 ■■	0.00	18,600	18,800	18,100	2,612	48,583,200
05/04/2019	18,600	-0.50 ▼	-2.69	19,150	19,000	18,600	2,829	52,619,400
04/04/2019	19,150	0.30 ▲	1.57	18,850	19,150	18,500	6,623	126,830,450
03/04/2019	18,850	0.50 ▲	2.65	18,400	18,850	18,350	114	2,148,900
02/04/2019	18,400	0.00 ■■	0.00	18,400	19,000	18,200	8,210	151,064,000
01/04/2019	18,400	-0.70 ▼	-3.80	19,100	19,400	18,400	6,261	115,202,400
30/03/2019	14,300	-0.05 ▼	-0.35	14,350	14,300	14,300	3,890	55,627,000
29/03/2019	19,100	0.10 ▲	0.52	19,000	19,500	18,950	2,212	42,249,200
28/03/2019	19,000	0.00 ■■	0.00	19,000	19,000	18,500	6,765	128,535,000
27/03/2019	19,000	0.00 ■■	0.00	19,000	19,100	18,700	3,805	72,295,000
26/03/2019	19,000	-0.10 ▼	-0.53	19,150	19,150	18,700	3,130	59,470,000
25/03/2019	19,150	-0.50 ▼	-2.61	19,600	19,600	18,800	2,455	47,013,250
22/03/2019	19,600	1.00 ▲	5.10	18,600	19,800	18,600	3,116	61,073,600
21/03/2019	18,600	0.30 ▲	1.61	18,300	18,650	18,300	12,477	232,072,200
20/03/2019	18,300	-0.60 ▼	-3.28	18,850	18,700	18,100	2,822	51,642,600
19/03/2019	18,850	0.00 ■■	0.00	18,900	19,000	18,200	1,968	37,096,800
18/03/2019	18,900	1.20 ▲	6.35	17,700	18,900	17,700	29,172	551,350,800
15/03/2019	17,700	-0.30 ▼	-1.69	18,000	18,100	17,700	2,127	37,647,900
14/03/2019	18,000	-0.30 ▼	-1.67	18,300	18,500	17,900	5,223	94,014,000
13/03/2019	18,300	0.20 ▲	1.09	18,100	18,400	17,700	3,005	54,991,500
12/03/2019	18,100	0.30 ▲	1.66	17,800	18,100	17,800	3,279	59,349,900
11/03/2019	17,800	-0.10 ▼	-0.56	17,950	17,900	17,500	4,148	73,834,400
08/03/2019	17,950	0.00 ■■	0.00	17,950	17,950	17,850	500	8,975,000
07/03/2019	17,950	0.00 ■■	0.00	17,950	18,000	17,850	1,223	21,952,850
06/03/2019	17,950	0.10 ▲	0.56	17,850	18,000	17,450	2,898	52,019,100
05/03/2019	17,850	0.60 ▲	3.36	17,300	17,850	17,000	6,557	117,042,450
04/03/2019	17,300	-0.30 ▼	-1.73	17,600	17,850	17,300	4,880	84,424,000
01/03/2019	17,600	0.20 ▲	1.14	17,400	17,600	17,400	1,625	28,600,000
28/02/2019	17,400	-0.10 ▼	-0.57	17,450	17,450	17,300	1,063	18,496,200
27/02/2019	17,450	-0.10 ▼	-0.57	17,500	17,550	17,400	2,455	42,839,750
26/02/2019	17,500	0.30 ▲	1.71	17,200	17,500	17,100	2,071	36,242,500
25/02/2019	17,200	-0.60 ▼	-3.49	17,750	17,900	17,000	3,342	57,482,400
22/02/2019	17,750	0.10 ▲	0.56	17,600	17,800	17,200	2,643	46,913,250
21/02/2019	17,600	-0.30 ▼	-1.70	17,900	18,200	17,600	422	7,427,200
20/02/2019	17,900	0.00 ■■	0.00	17,900	18,450	17,300	1,951	34,922,900
19/02/2019	17,900	-0.90 ▼	-5.03	18,800	18,800	17,900	839	15,018,100
18/02/2019	18,800	0.50 ▲	2.66	18,300	18,800	18,300	1,660	31,208,000
15/02/2019	18,300	0.40 ▲	2.19	17,900	18,300	17,700	5,202	95,196,600
14/02/2019	17,900	-0.30 ▼	-1.68	18,150	18,150	17,900	790	14,141,000
13/02/2019	18,150	1.20 ▲	6.61	17,000	18,150	17,100	11,255	204,278,250
12/02/2019	17,000	-0.10 ▼	-0.59	17,100	17,300	17,000	3,301	56,117,000
11/02/2019	17,100	0.10 ▲	0.58	17,000	17,100	17,000	1,995	34,114,500
01/02/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,800	2,322	39,474,000
31/01/2019	16,900	-0.80 ▼	-4.73	17,700	17,500	16,400	6,931	117,133,900
30/01/2019	17,700	0.10 ▲	0.56	17,600	17,750	17,400	3,530	62,481,000
29/01/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,000	2,963	52,148,800
28/01/2019	17,500	-0.20 ▼	-1.14	17,700	17,700	17,000	1,888	33,040,000
25/01/2019	17,700	0.10 ▲	0.56	17,600	17,800	17,050	3,589	63,525,300
24/01/2019	17,600	-0.30 ▼	-1.70	17,850	17,900	17,600	1,503,000	26,452,800,000
23/01/2019	17,850	0.40 ▲	2.24	17,500	17,850	17,350	4,353,000	77,701,050,000
22/01/2019	17,500	0.40 ▲	2.29	17,100	17,950	17,300	6,212,000	108,710,000,000
21/01/2019	17,100	1.10 ▲	6.43	16,000	17,100	16,500	100,360	1,716,156,000
19/01/2019	16,000	0.00 ■■	0.00	16,000	16,100	15,800	1,913,000	30,608,000,000
18/01/2019	16,000	0.10 ▲	0.63	16,000	16,100	15,800	19,130	306,080,000
17/01/2019	16,000	-0.65 ▼	-4.06	16,650	16,400	16,000	42,360	677,760,000
16/01/2019	16,650	0.05 ▲	0.30	16,600	16,650	16,200	16,730	278,554,500
15/01/2019	16,600	0.85 ▲	5.12	15,750	16,700	15,950	123,170	2,044,622,000
14/01/2019	15,750	1.00 ▲	6.35	14,750	15,750	14,800	143,930	2,266,897,500
11/01/2019	14,750	0.15 ▲	1.02	14,600	14,800	14,500	147,880	2,181,230,000
10/01/2019	14,600	-0.15 ▼	-1.03	14,750	15,000	14,500	118,360	1,728,056,000
09/01/2019	14,750	0.30 ▲	2.03	14,450	14,800	14,500	8,150	120,212,500
08/01/2019	14,450	-0.05 ▼	-0.35	14,500	14,600	14,350	19,200	277,440,000
07/01/2019	14,500	0.05 ▲	0.34	14,450	14,500	14,350	7,530	109,185,000
04/01/2019	14,450	0.05 ▲	0.35	14,400	14,450	14,300	11,050	159,672,500
03/01/2019	14,400	-0.10 ▼	-0.69	14,500	14,400	14,300	1,500	21,600,000
02/01/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,300	7,000	101,500,000
28/12/2018	14,600	0.05 ▲	0.34	14,550	14,600	14,500	8,100	118,260,000
27/12/2018	14,550	0.15 ▲	1.03	14,400	14,600	14,400	8,300	120,765,000
26/12/2018	14,400	-0.10 ▼	-0.69	14,400	14,500	14,300	30,150	434,160,000
25/12/2018	14,400	-0.05 ▼	-0.35	14,400	14,450	13,550	7,500	108,000,000
24/12/2018	14,400	-0.15 ▼	-1.04	14,550	14,550	14,400	6,520	93,888,000
21/12/2018	14,550	0.05 ▲	0.34	14,500	14,550	14,300	3,950	57,472,500
20/12/2018	14,500	-0.10 ▼	-0.69	14,500	14,500	14,250	10,910	158,195,000
19/12/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,250	4,000	58,000,000
18/12/2018	14,400	-0.15 ▼	-1.04	14,400	14,400	14,250	6,760	97,344,000
17/12/2018	14,400	0.05 ▲	0.35	14,400	14,450	14,300	1,400	20,160,000
14/12/2018	14,400	-0.10 ▼	-0.69	14,400	14,400	14,300	2,300	33,120,000
13/12/2018	14,400	-0.10 ▼	-0.69	14,400	14,400	14,200	1,540	22,176,000
12/12/2018	14,400	-0.05 ▼	-0.35	14,450	14,400	13,900	6,530	94,032,000
11/12/2018	14,450	0.05 ▲	0.35	14,400	14,450	14,300	9,030	130,483,500
10/12/2018	14,400	-0.10 ▼	-0.69	14,500	14,450	14,400	360	5,184,000
07/12/2018	14,500	0.05 ▲	0.34	14,500	14,550	14,400	6,010	87,145,000
06/12/2018	14,500	0.05 ▲	0.34	14,450	14,550	14,500	1,310	18,995,000
05/12/2018	14,450	0.15 ▲	1.04	14,300	14,450	14,250	7,560	109,242,000
04/12/2018	14,300	-0.10 ▼	-0.70	14,400	14,300	14,300	5,170	73,931,000
03/12/2018	14,400	0.10 ▲	0.69	14,300	14,450	14,300	18,720	269,568,000
30/11/2018	14,300	-0.05 ▼	-0.35	14,350	14,300	14,300	3,890	55,627,000
29/11/2018	14,350	-0.10 ▼	-0.70	14,450	14,450	14,350	38,410	551,183,500
28/11/2018	14,450	-0.05 ▼	-0.35	14,450	14,450	14,300	6,020	86,989,000
27/11/2018	14,450	-0.05 ▼	-0.35	14,500	14,500	14,300	3,020	43,639,000
26/11/2018	14,500	0.05 ▲	0.34	14,450	14,500	14,200	20,220	293,190,000
25/11/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	1,030	14,883,500
23/11/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	1,030	14,883,500
22/11/2018	14,450	0.15 ▲	1.04	14,300	14,450	14,350	11,600	167,620,000
21/11/2018	14,300	0.15 ▲	1.05	14,300	14,500	14,300	2,630	37,609,000
20/11/2018	14,300	0.10 ▲	0.70	14,200	14,500	14,300	15,230	217,789,000
16/11/2018	14,200	0.30 ▲	2.11	14,200	14,500	14,200	3,180	45,156,000
15/11/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	90	1,278,000
14/11/2018	14,200	-0.30 ▼	-2.11	14,500	14,300	14,200	5,610	79,662,000
13/11/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,300	3,100	44,950,000
12/11/2018	14,400	0.00 ■■	0.00	14,400	14,400	14,400	510	7,344,000
11/11/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,350	30,730	442,512,000
09/11/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,350	30,730	442,512,000
08/11/2018	14,500	0.05 ▲	0.34	14,450	14,500	14,450	43,670	633,215,000
07/11/2018	14,450	0.05 ▲	0.35	14,400	14,450	14,400	1,050	15,172,500
06/11/2018	14,400	-0.05 ▼	-0.35	14,450	14,400	14,300	240	3,456,000
05/11/2018	14,450	-0.15 ▼	-1.04	14,450	14,450	14,300	460	6,647,000
02/11/2018	14,450	0.15 ▲	1.04	14,300	14,700	14,000	29,650	428,442,500
01/11/2018	14,300	-0.35 ▼	-2.45	14,650	14,300	14,300	100	1,430,000
31/10/2018	14,650	0.10 ▲	0.68	14,550	14,700	14,250	14,410	211,106,500
30/10/2018	14,550	-0.05 ▼	-0.34	14,600	14,550	14,200	1,710	24,880,500
29/10/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	1,020	14,892,000
26/10/2018	14,600	0.15 ▲	1.03	14,450	14,600	14,200	5,140	75,044,000
25/10/2018	14,450	-0.15 ▼	-1.04	14,600	14,450	14,200	44,210	638,834,500
24/10/2018	14,600	0.35 ▲	2.40	14,250	14,600	14,300	5,570	81,322,000
23/10/2018	14,250	-0.35 ▼	-2.46	14,600	14,750	14,250	5,260	74,955,000
22/10/2018	14,600	0.15 ▲	1.03	14,450	14,750	14,500	32,940	480,924,000
19/10/2018	14,450	0.20 ▲	1.38	14,250	14,450	14,200	6,010	86,844,500
18/10/2018	14,250	-0.35 ▼	-2.46	14,600	14,500	14,200	550	7,837,500
17/10/2018	14,600	-0.30 ▼	-2.05	14,600	14,600	14,100	13,940	203,524,000
16/10/2018	14,600	0.60 ▲	4.11	14,000	14,600	14,000	19,150	279,590,000
15/10/2018	14,000	-0.20 ▼	-1.43	14,200	14,500	14,000	13,250	185,500,000
12/10/2018	14,200	0.35 ▲	2.46	13,850	14,200	13,500	18,590	263,978,000
11/10/2018	13,850	-0.05 ▼	-0.36	13,900	13,900	13,400	6,590	91,271,500
10/10/2018	13,900	0.05 ▲	0.36	13,850	13,900	13,850	41,810	581,159,000
09/10/2018	13,850	0.10 ▲	0.72	13,750	14,000	13,750	12,000	166,200,000
08/10/2018	13,750	-0.25 ▼	-1.82	14,000	14,000	13,750	11,290	155,237,500
05/10/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,800	11,900	166,600,000
04/10/2018	13,900	-0.40 ▼	-2.88	14,300	14,300	13,900	19,870	276,193,000
03/10/2018	14,300	-0.20 ▼	-1.40	14,500	14,400	13,800	34,930	499,499,000
02/10/2018	14,500	-0.20 ▼	-1.38	14,500	14,500	14,300	13,400	194,300,000
01/10/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,250	10,190	147,755,000
28/09/2018	14,400	0.05 ▲	0.35	14,350	14,400	13,900	3,880	55,872,000
27/09/2018	14,350	-0.15 ▼	-1.05	14,500	14,500	14,250	21,900	314,265,000
26/09/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,250	19,050	276,225,000
25/09/2018	14,400	0.05 ▲	0.35	14,350	14,400	14,300	4,520	65,088,000
24/09/2018	14,350	0.05 ▲	0.35	14,300	14,450	14,100	22,810	327,323,500
21/09/2018	14,300	-0.10 ▼	-0.70	14,400	14,800	14,300	22,410	320,463,000
20/09/2018	14,400	0.00 ■■	0.00	14,400	14,400	14,400	6,760	97,344,000
19/09/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,100	53,600	771,840,000
18/09/2018	14,200	0.10 ▲	0.70	14,100	14,200	13,900	43,300	614,860,000
17/09/2018	14,100	-0.20 ▼	-1.42	14,100	14,100	13,900	5,400	76,140,000
16/09/2018	14,100	0.15 ▲	1.06	13,950	14,100	13,900	6,580	92,778,000
14/09/2018	14,100	0.15 ▲	1.06	13,950	14,100	13,900	6,580	92,778,000
13/09/2018	13,950	-0.05 ▼	-0.36	14,000	14,200	13,500	19,930	278,023,500
12/09/2018	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	560	7,840,000
11/09/2018	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	1,850	25,900,000
10/09/2018	14,000	-0.10 ▼	-0.71	14,000	14,000	13,800	5,440	76,160,000
07/09/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,750	3,930	55,020,000
06/09/2018	13,900	-0.05 ▼	-0.36	13,950	14,300	13,800	16,230	225,597,000
05/09/2018	13,950	0.05 ▲	0.36	13,900	14,300	13,800	16,330	227,803,500
04/09/2018	13,900	0.15 ▲	1.08	13,750	13,900	13,750	3,990	55,461,000
01/09/2018	13,750	0.00 ■■	0.00	13,750	13,800	13,750	1,000	13,750,000
31/08/2018	13,750	0.00 ■■	0.00	13,750	13,800	13,750	1,000	13,750,000
30/08/2018	13,750	0.15 ▲	1.09	13,750	13,900	13,750	760	10,450,000
29/08/2018	13,750	0.25 ▲	1.82	13,750	14,000	13,700	10,100	138,875,000
28/08/2018	13,750	-0.25 ▼	-1.82	14,000	14,000	13,750	22,050	303,187,500
27/08/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,800	8,210	114,940,000
24/08/2018	13,900	0.10 ▲	0.72	13,800	14,200	13,700	31,410	436,599,000
23/08/2018	13,800	-0.05 ▼	-0.36	13,800	13,800	13,750	4,940	68,172,000
22/08/2018	13,800	-0.15 ▼	-1.09	13,950	13,800	13,800	350	4,830,000
21/08/2018	13,950	0.20 ▲	1.43	13,750	13,950	13,700	370	5,161,500
20/08/2018	13,750	-0.20 ▼	-1.45	13,950	13,950	13,750	300	4,125,000
17/08/2018	13,950	0.15 ▲	1.08	13,800	13,950	13,950	110	1,534,500
16/08/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,700	2,070	28,566,000
15/08/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,700	110	1,507,000
14/08/2018	13,800	0.05 ▲	0.36	13,750	13,800	13,500	1,580	21,804,000
13/08/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,450	1,110	15,262,500
10/08/2018	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	90	1,242,000
09/08/2018	14,000	0.25 ▲	1.79	13,750	14,000	13,650	2,350	32,900,000
08/08/2018	13,750	-0.20 ▼	-1.45	13,950	14,150	13,650	3,680	50,600,000
07/08/2018	13,950	-0.05 ▼	-0.36	14,000	14,150	13,600	8,080	112,716,000
06/08/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,750	6,350	88,900,000
03/08/2018	13,900	-0.30 ▼	-2.16	13,900	13,900	13,600	2,000	27,800,000
02/08/2018	13,900	0.30 ▲	2.16	13,600	14,000	13,600	1,510	20,989,000
01/08/2018	13,600	0.25 ▲	1.84	13,600	13,850	13,600	18,180	247,248,000
31/07/2018	13,600	-0.10 ▼	-0.74	13,700	13,700	13,600	7,480	101,728,000
30/07/2018	13,700	-0.15 ▼	-1.09	13,850	13,700	13,700	950	13,015,000
27/07/2018	13,850	0.50 ▲	3.61	13,350	13,900	13,400	4,990	69,111,500
26/07/2018	13,350	0.10 ▲	0.75	13,250	13,350	13,200	13,250	176,887,500
25/07/2018	13,250	0.20 ▲	1.51	13,050	13,250	13,050	17,570	232,802,500
24/07/2018	13,050	-0.15 ▼	-1.15	13,050	13,100	12,800	7,850	102,442,500
23/07/2018	13,050	0.55 ▲	4.21	12,500	13,100	12,700	13,310	173,695,500
20/07/2018	12,500	-0.05 ▼	-0.40	12,500	12,500	12,450	8,810	110,125,000
19/07/2018	12,500	0.05 ▲	0.40	12,450	12,600	12,500	1,960	24,500,000
18/07/2018	12,450	0.10 ▲	0.80	12,350	12,500	12,350	2,070	25,771,500
17/07/2018	12,350	0.35 ▲	2.83	12,000	12,500	12,000	7,780	96,083,000
16/07/2018	12,000	0.10 ▲	0.83	11,900	12,100	11,950	3,700	44,400,000
13/07/2018	11,900	-0.20 ▼	-1.68	12,100	12,250	11,900	6,570	78,183,000
12/07/2018	12,100	0.10 ▲	0.83	12,000	12,100	11,900	5,500	66,550,000
11/07/2018	12,000	-0.30 ▼	-2.50	12,000	12,000	11,700	4,110	49,320,000
10/07/2018	12,000	0.35 ▲	2.92	12,000	12,500	12,000	360	4,320,000
09/07/2018	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	6,660	79,920,000
08/07/2018	12,100	0.40 ▲	3.31	11,700	12,100	11,500	20,610	249,381,000
06/07/2018	12,100	0.40 ▲	3.31	11,700	12,100	11,500	20,610	249,381,000
05/07/2018	11,700	-0.40 ▼	-3.42	12,100	11,900	11,700	44,220	517,374,000
04/07/2018	12,100	0.20 ▲	1.65	11,900	12,200	11,650	78,710	952,391,000
03/07/2018	11,900	0.10 ▲	0.84	11,800	12,050	11,700	31,030	369,257,000
02/07/2018	11,800	-0.55 ▼	-4.66	12,350	12,100	11,700	65,400	771,720,000
29/06/2018	12,350	0.15 ▲	1.21	12,200	0	0	14,680	181,298,000
28/06/2018	12,200	-0.20 ▼	-1.64	12,400	12,200	11,750	14,100	172,020,000
27/06/2018	12,400	0.10 ▲	0.81	12,300	12,400	11,600	18,420	228,408,000
26/06/2018	12,300	-0.20 ▼	-1.63	12,300	12,300	12,100	420	5,166,000
25/06/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,970	24,231,000
22/06/2018	12,300	-0.15 ▼	-1.22	12,300	12,300	12,150	3,130	38,499,000
21/06/2018	12,300	0.10 ▲	0.81	12,200	12,650	12,000	13,260	163,098,000
20/06/2018	12,200	0.10 ▲	0.82	12,200	12,350	12,100	740	9,028,000
19/06/2018	12,200	-0.10 ▼	-0.82	12,300	12,550	11,900	19,660	239,852,000
18/06/2018	12,300	-0.10 ▼	-0.81	12,400	12,600	12,000	13,980	171,954,000
15/06/2018	12,400	-0.10 ▼	-0.81	12,500	12,700	12,050	10,120	125,488,000
14/06/2018	12,500	-0.10 ▼	-0.80	12,500	12,850	12,400	3,710	46,375,000
13/06/2018	12,500	0.10 ▲	0.80	12,400	12,650	12,300	8,200	102,500,000
12/06/2018	12,400	0.25 ▲	2.02	12,150	12,500	12,050	3,560	44,144,000
11/06/2018	12,150	0.05 ▲	0.41	12,100	12,600	12,150	15,400	187,110,000
08/06/2018	12,100	-0.65 ▼	-5.37	12,750	12,850	12,100	30,200	365,420,000
07/06/2018	12,750	-0.05 ▼	-0.39	12,750	12,750	12,700	660	8,415,000
06/06/2018	12,750	-0.10 ▼	-0.78	12,850	12,850	12,600	3,700	47,175,000
05/06/2018	12,850	0.35 ▲	2.72	12,500	12,900	12,450	12,130	155,870,500
04/06/2018	12,500	0.35 ▲	2.80	12,150	12,500	12,150	9,960	124,500,000
02/06/2018	12,150	-0.20 ▼	-1.65	12,350	12,400	11,550	11,590	140,818,500
01/06/2018	12,150	-0.20 ▼	-1.65	12,350	12,400	11,550	11,590	140,818,500
31/05/2018	12,350	0.75 ▲	6.07	11,600	12,350	11,600	18,180	224,523,000
30/05/2018	11,600	0.05 ▲	0.43	11,600	12,000	11,600	1,600	18,560,000
29/05/2018	11,600	0.30 ▲	2.59	11,600	12,000	11,100	22,070	256,012,000
28/05/2018	11,600	-0.60 ▼	-5.17	12,200	12,500	11,350	30,270	351,132,000
25/05/2018	12,200	-0.30 ▼	-2.46	12,500	12,800	12,000	5,690	69,418,000
24/05/2018	12,500	0.05 ▲	0.40	12,450	12,650	12,000	41,810	522,625,000
23/05/2018	12,450	-0.15 ▼	-1.20	12,600	12,650	12,300	20,700	257,715,000
22/05/2018	12,600	-0.20 ▼	-1.59	12,800	12,800	12,450	25,330	319,158,000
21/05/2018	12,800	-0.10 ▼	-0.78	12,800	12,850	12,650	14,620	187,136,000
18/05/2018	12,800	0.05 ▲	0.39	12,800	13,000	12,550	33,700	431,360,000
17/05/2018	12,800	-0.05 ▼	-0.39	12,850	13,200	12,800	9,320	119,296,000
16/05/2018	12,850	-0.25 ▼	-1.95	13,100	13,700	12,700	40,840	524,794,000
15/05/2018	13,100	-0.90 ▼	-6.87	14,000	14,200	13,050	54,760	717,356,000
14/05/2018	14,000	-0.80 ▼	-5.71	14,800	14,600	13,900	21,490	300,860,000
11/05/2018	17,800	-0.05 ▼	-0.28	17,850	17,850	17,300	57,730	1,027,594,000
10/05/2018	17,850	0.45 ▲	2.52	17,400	18,100	17,350	56,850	1,014,772,500
09/05/2018	17,400	0.20 ▲	1.15	17,200	17,600	17,200	20,660	359,484,000
08/05/2018	17,200	-1.05 ▼	-6.10	18,250	17,800	17,000	172,060	2,959,432,000
07/05/2018	18,250	-0.05 ▼	-0.27	18,300	18,400	17,600	58,900	1,074,925,000
04/05/2018	18,300	-0.50 ▼	-2.73	18,800	19,000	18,050	28,200	516,060,000
03/05/2018	18,800	1.00 ▲	5.32	17,800	18,800	18,400	164,880	3,099,744,000
02/05/2018	17,800	0.95 ▲	5.34	16,850	17,900	17,000	128,140	2,280,892,000
28/04/2018	16,850	-0.35 ▼	-2.08	17,200	17,500	16,750	18,620	313,747,000
27/04/2018	16,850	-0.35 ▼	-2.08	17,200	17,500	16,750	18,620	313,747,000
26/04/2018	17,200	0.25 ▲	1.45	16,950	17,950	17,000	78,120	1,343,664,000
25/04/2018	16,950	0.05 ▲	0.29	16,900	16,950	16,650	7,160	121,362,000
24/04/2018	16,950	0.05 ▲	0.29	16,900	16,950	16,650	7,160	121,362,000
23/04/2018	16,900	0.20 ▲	1.18	16,700	17,050	16,700	35,650	602,485,000
20/04/2018	16,700	-0.15 ▼	-0.90	16,850	16,750	16,400	25,810	431,027,000
19/04/2018	16,850	-0.25 ▼	-1.48	16,850	16,950	16,500	5,030	84,755,500
18/04/2018	16,850	-0.05 ▼	-0.30	16,900	17,000	16,850	12,640	212,984,000
13/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,100	15,900	14,600	233,600,000
12/04/2018	16,000	0.15 ▲	0.94	15,850	16,000	15,600	33,810	540,960,000
11/04/2018	15,850	-0.40 ▼	-2.52	15,850	15,850	15,450	3,730	59,120,500
10/04/2018	15,850	-0.15 ▼	-0.95	16,000	16,000	15,800	23,360	370,256,000
09/04/2018	16,000	-0.20 ▼	-1.25	16,000	16,000	15,800	18,330	293,280,000
07/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,000	15,800	9,310	148,960,000
06/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,000	15,800	9,310	148,960,000
05/04/2018	16,000	-16.00 ▼	-100.00	16,000	16,000	16,000	1,100	17,600,000
04/04/2018	16,000	-16.00 ▼	-100.00	16,000	16,000	16,000	8,680	138,880,000
03/04/2018	16,000	-0.10 ▼	-0.63	16,000	16,100	15,900	7,600	121,600,000
02/04/2018	16,000	-0.15 ▼	-0.94	16,150	16,100	16,000	14,180	226,880,000
30/03/2018	16,150	-0.15 ▼	-0.93	16,300	16,250	16,150	190	3,068,500
29/03/2018	16,100	-0.20 ▼	-1.24	16,300	16,500	16,100	15,490	249,389,000
28/03/2018	16,300	0.20 ▲	1.23	16,100	16,500	16,150	18,260	297,638,000
27/03/2018	16,100	-0.20 ▼	-1.24	16,300	16,300	16,000	49,560	797,916,000
26/03/2018	16,300	0.25 ▲	1.53	16,050	16,300	16,100	9,200	149,960,000
25/03/2018	16,050	-0.15 ▼	-0.93	16,200	16,200	15,800	39,010	626,110,500
23/03/2018	16,050	-0.15 ▼	-0.93	16,200	16,200	15,800	39,010	626,110,500
22/03/2018	16,200	0.40 ▲	2.47	15,800	16,200	15,500	68,040	1,102,248,000
21/03/2018	15,800	-0.10 ▼	-0.63	15,800	15,800	15,400	1,930	30,494,000
20/03/2018	15,800	-0.10 ▼	-0.63	15,900	15,900	15,800	1,360	21,488,000
19/03/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,500	66,970	1,064,823,000
18/03/2018	15,000	0.10 ▲	0.67	15,000	15,100	14,900	57,440	861,600,000
16/03/2018	15,000	0.10 ▲	0.67	15,000	15,100	14,900	57,440	861,600,000
15/03/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,900	13,200	198,000,000
14/03/2018	14,900	0.05 ▲	0.34	14,850	15,200	14,900	18,690	278,481,000
13/03/2018	14,850	0.10 ▲	0.67	14,850	15,000	14,750	36,340	539,649,000
12/03/2018	14,850	0.20 ▲	1.35	14,650	14,850	14,650	6,200	92,070,000
09/03/2018	14,850	0.20 ▲	1.35	14,650	14,850	14,650	4,350	64,597,500
08/03/2018	14,650	-0.15 ▼	-1.02	14,800	14,900	14,650	5,530	81,014,500
07/03/2018	14,800	0.40 ▲	2.70	14,400	15,400	14,350	8,050	119,140,000
06/03/2018	14,400	0.05 ▲	0.35	14,350	14,400	14,100	10,240	147,456,000
05/03/2018	14,350	-0.15 ▼	-1.05	14,500	14,500	14,250	5,850	83,947,500
02/03/2018	14,550	-0.05 ▼	-0.34	14,550	14,550	14,200	3,220	46,851,000
01/03/2018	14,550	-0.15 ▼	-1.03	14,700	14,600	14,550	1,360	19,788,000
28/02/2018	14,700	-0.20 ▼	-1.36	14,700	14,700	14,500	3,240	47,628,000
27/02/2018	14,700	-0.10 ▼	-0.68	14,800	14,750	14,650	290	4,263,000
26/02/2018	14,800	-0.10 ▼	-0.68	14,900	14,850	14,300	7,870	116,476,000
25/02/2018	14,900	-0.10 ▼	-0.67	14,900	14,900	14,800	4,400	65,560,000
23/02/2018	14,900	-0.10 ▼	-0.67	14,900	14,900	14,800	4,400	65,560,000
22/02/2018	14,900	-0.05 ▼	-0.34	14,900	15,000	14,850	5,550	82,695,000
21/02/2018	14,900	0.10 ▲	0.67	14,900	15,250	14,900	4,980	74,202,000
13/02/2018	14,900	-0.05 ▼	-0.34	14,950	15,250	14,900	7,620	113,538,000
12/02/2018	14,950	0.00 ■■	0.00	14,950	14,950	14,950	1,490	22,275,500
09/02/2018	14,950	0.25 ▲	1.67	14,700	15,000	14,300	140	2,093,000
08/02/2018	14,700	-0.30 ▼	-2.04	15,000	15,000	14,700	21,280	312,816,000
07/02/2018	15,000	-0.05 ▼	-0.33	15,050	15,000	14,500	23,550	353,250,000
06/02/2018	14,600	-0.45 ▼	-3.08	15,050	0	0	13,520	197,392,000
05/02/2018	15,050	-0.15 ▼	-1.00	15,200	15,100	14,900	800	12,040,000
04/02/2018	15,200	0.15 ▲	0.99	15,050	15,200	15,000	32,420	492,784,000
02/02/2018	15,200	0.15 ▲	0.99	15,050	15,200	15,000	32,420	492,784,000
01/02/2018	15,050	-0.25 ▼	-1.66	15,300	15,300	15,000	21,910	329,745,500
31/01/2018	15,300	-0.20 ▼	-1.31	15,300	15,300	15,100	5,140	78,642,000
30/01/2018	15,300	0.20 ▲	1.31	15,100	15,600	15,000	8,510	130,203,000
29/01/2018	15,100	-0.15 ▼	-0.99	15,250	15,500	15,100	7,420	112,042,000
26/01/2018	15,250	0.05 ▲	0.33	15,250	15,350	15,200	5,400	82,350,000
25/01/2018	15,250	-0.05 ▼	-0.33	15,300	15,600	15,100	37,130	566,232,500
24/01/2018	12,150	-3.55 ▼	-29.22	15,700	15,800	15,000	8,080	98,172,000
22/01/2018	15,300	-0.40 ▼	-2.61	15,700	15,800	15,000	21,770	333,081,000
19/01/2018	15,700	-0.40 ▼	-2.55	15,700	15,700	15,300	6,430	100,951,000
18/01/2018	15,700	0.30 ▲	1.91	15,400	15,700	15,200	4,100	64,370,000
17/01/2018	15,400	-0.40 ▼	-2.60	15,800	16,000	15,350	6,850	105,490,000
16/01/2018	15,800	0.25 ▲	1.58	15,550	16,000	15,050	17,830	281,714,000
15/01/2018	15,550	-0.30 ▼	-1.93	15,850	16,200	15,550	4,270	66,398,500
12/01/2018	15,850	0.85 ▲	5.36	15,000	15,850	15,000	62,110	984,443,500
11/01/2018	15,000	0.60 ▲	4.00	14,400	15,000	14,150	70,220	1,053,300,000
10/01/2018	14,400	0.05 ▲	0.35	14,400	14,700	14,400	51,200	737,280,000
09/01/2018	14,400	0.40 ▲	2.78	14,000	14,500	14,000	89,120	1,283,328,000
08/01/2018	14,000	0.70 ▲	5.00	13,300	14,000	13,250	37,270	521,780,000
05/01/2018	13,300	-0.05 ▼	-0.38	13,300	13,450	13,050	29,820	396,606,000
04/01/2018	13,300	0.20 ▲	1.50	13,100	13,450	13,100	36,980	491,834,000
03/01/2018	13,100	-0.50 ▼	-3.82	13,600	13,500	13,000	32,950	431,645,000
02/01/2018	13,600	0.30 ▲	2.21	13,300	13,600	13,150	11,030	150,008,000
31/12/2017	13,300	-0.30 ▼	-2.26	13,600	13,600	12,950	21,400	284,620,000
29/12/2017	13,300	-0.30 ▼	-2.26	13,600	13,600	12,950	21,400	284,620,000
28/12/2017	13,600	-0.05 ▼	-0.37	13,650	13,800	13,350	18,940	257,584,000
27/12/2017	13,650	0.55 ▲	4.03	13,100	14,000	13,200	47,180	644,007,000
26/12/2017	13,100	0.85 ▲	6.49	12,250	13,100	12,350	145,780	1,909,718,000
25/12/2017	12,250	0.05 ▲	0.41	12,200	12,300	12,250	14,600	178,850,000
22/12/2017	12,200	-0.15 ▼	-1.23	12,350	12,300	12,200	7,000	85,400,000
21/12/2017	12,350	0.10 ▲	0.81	12,250	12,400	12,200	3,310	40,878,500
20/12/2017	12,250	-0.05 ▼	-0.41	12,300	12,300	12,250	9,870	120,907,500
19/12/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,400	17,220,000
18/12/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	2,860	35,178,000
15/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	100	1,250,000
14/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200	2,500,000
13/12/2017	12,500	-0.05 ▼	-0.40	12,550	12,550	12,500	800	10,000,000
12/12/2017	12,700	-0.05 ▼	-0.39	12,750	12,700	12,700	100	1,270,000
11/12/2017	12,600	0.10 ▲	0.79	12,500	12,600	12,600	15,160	191,016,000
08/12/2017	12,300	0.15 ▲	1.22	12,150	12,300	12,100	3,000	36,900,000
07/12/2017	12,300	0.15 ▲	1.22	12,150	12,300	12,100	3,000	36,900,000
05/12/2017	12,000	0.15 ▲	1.27	12,000	12,150	11,950	62,470	749,640,000
04/12/2017	11,850	-0.15 ▼	-1.25	12,000	12,000	11,850	26,840	318,054,000
01/12/2017	12,000	-0.10 ▼	-0.83	12,200	12,200	11,950	51,020	612,240,000
30/11/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
29/11/2017	12,100	0.10 ▲	0.83	12,000	12,100	11,850	22,000	266,200,000
28/11/2017	12,000	-0.05 ▼	-0.41	12,000	12,000	11,900	18,160	217,920,000
27/11/2017	12,050	-0.10 ▼	-0.82	12,100	12,150	12,000	2,730	32,896,500
24/11/2017	12,150	-0.05 ▼	-0.41	12,150	12,150	12,100	8,080	98,172,000
23/11/2017	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	45,240	551,928,000
22/11/2017	12,300	0.05 ▲	0.41	12,300	12,300	12,250	13,580	167,034,000
21/11/2017	12,250	-0.15 ▼	-1.21	12,400	12,400	12,250	5,160	63,210,000
20/11/2017	12,400	-0.05 ▼	-0.40	12,450	12,450	12,350	13,330	165,292,000
17/11/2017	12,450	0.05 ▲	0.40	12,400	12,500	12,400	25,720	320,214,000
16/11/2017	12,400	-0.05 ▼	-0.40	12,400	12,450	12,350	5,700	70,680,000
15/11/2017	12,450	0.10 ▲	0.81	12,400	12,450	12,250	13,620	169,569,000
14/11/2017	12,350	0.05 ▲	0.41	12,100	12,350	12,000	64,750	799,662,500
13/11/2017	12,300	0.00 ■■	0.00	12,100	12,300	11,950	54,590	671,457,000
10/11/2017	12,300	0.00 ■■	0.00	12,350	12,350	12,100	2,270	27,921,000
09/11/2017	12,300	-0.10 ▼	-0.81	12,400	12,400	11,850	18,300	225,090,000
08/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,300	30,310	375,844,000
07/11/2017	12,400	-0.10 ▼	-0.80	12,500	12,500	12,200	23,110	286,564,000
06/11/2017	12,500	0.25 ▲	2.04	12,250	12,500	12,250	43,910	548,875,000
03/11/2017	12,250	0.15 ▲	1.24	12,100	12,250	12,100	27,770	340,182,500
02/11/2017	12,100	0.10 ▲	0.83	11,950	12,100	11,950	23,190	280,599,000
01/11/2017	12,000	0.05 ▲	0.42	12,000	12,100	11,950	10,670	128,040,000
31/10/2017	11,950	0.05 ▲	0.42	11,900	12,050	11,800	16,770	200,401,500
30/10/2017	11,900	0.20 ▲	1.71	11,800	12,100	11,800	26,950	320,705,000
27/10/2017	11,700	0.05 ▲	0.43	11,700	11,850	11,700	19,900	232,830,000
26/10/2017	11,650	-0.05 ▼	-0.43	11,700	11,700	11,600	6,950	80,967,500
25/10/2017	11,700	0.05 ▲	0.43	11,650	12,000	11,650	6,510	76,167,000
24/10/2017	11,650	0.00 ■■	0.00	11,650	11,650	11,650	10	116,500
23/10/2017	11,650	-0.25 ▼	-2.10	11,650	11,900	11,650	780	9,087,000
20/10/2017	11,900	0.30 ▲	2.59	11,600	12,000	11,600	12,000	142,800,000
19/10/2017	11,600	0.10 ▲	0.87	12,100	12,100	11,500	13,620	157,992,000
18/10/2017	11,500	-0.05 ▼	-0.43	11,600	12,300	11,500	18,750	215,625,000
17/10/2017	11,550	-0.20 ▼	-1.70	11,750	11,800	11,550	6,590	76,114,500
16/10/2017	11,750	0.00 ■■	0.00	11,700	11,800	11,700	290	3,407,500
13/10/2017	11,750	0.05 ▲	0.43	11,650	11,750	11,600	11,310	132,892,500
12/10/2017	11,700	0.00 ■■	0.00	11,800	11,800	11,700	8,670	101,439,000
11/10/2017	11,700	0.20 ▲	1.74	11,550	11,700	11,550	46,340	542,178,000
10/10/2017	11,500	-0.05 ▼	-0.43	11,400	11,500	11,400	2,420	27,830,000
09/10/2017	11,550	0.00 ■■	0.00	11,350	11,550	11,350	310	3,580,500
06/10/2017	11,550	-0.05 ▼	-0.43	11,350	11,550	11,300	56,740	655,347,000
05/10/2017	11,600	-0.05 ▼	-0.43	11,600	11,600	11,600	20	232,000
04/10/2017	11,650	0.05 ▲	0.43	11,350	11,650	11,350	30	349,500
03/10/2017	11,600	0.30 ▲	2.65	11,600	11,600	11,300	15,630	181,308,000
02/10/2017	11,300	-0.20 ▼	-1.74	11,200	11,650	11,200	340	3,842,000
29/09/2017	11,500	0.10 ▲	0.88	11,600	11,600	11,250	200	2,300,000
28/09/2017	11,400	-0.25 ▼	-2.15	11,450	11,650	11,400	9,810	111,834,000
27/09/2017	11,650	0.05 ▲	0.43	11,650	11,650	11,650	10	116,500
26/09/2017	11,600	-0.05 ▼	-0.43	11,500	11,600	11,450	25,370	294,292,000
25/09/2017	11,650	-0.05 ▼	-0.43	11,800	11,800	11,500	12,630	147,139,500
22/09/2017	11,700	-0.10 ▼	-0.85	11,650	11,700	11,500	4,560	53,352,000
21/09/2017	11,800	0.10 ▲	0.85	11,700	11,800	11,500	15,530	183,254,000
20/09/2017	11,700	0.15 ▲	1.30	11,550	12,000	11,550	24,300	284,310,000
19/09/2017	11,550	0.35 ▲	3.12	11,200	11,700	11,200	20,960	242,088,000
18/09/2017	11,200	0.00 ■■	0.00	11,100	11,500	11,100	10,450	117,040,000
15/09/2017	11,200	0.10 ▲	0.90	11,200	11,400	11,200	4,010	44,912,000
14/09/2017	11,100	0.10 ▲	0.91	11,000	11,100	11,000	27,630	306,693,000
13/09/2017	11,000	0.05 ▲	0.46	11,000	11,000	11,000	22,090	242,990,000
12/09/2017	10,950	0.00 ■■	0.00	11,000	11,000	10,950	1,030	11,278,500
11/09/2017	10,950	0.05 ▲	0.46	11,000	11,100	10,950	17,060	186,807,000
08/09/2017	10,900	-0.20 ▼	-1.80	11,100	11,100	10,900	10,590	115,431,000
07/09/2017	11,100	0.10 ▲	0.91	11,050	11,100	11,000	30,110	334,221,000
06/09/2017	11,000	0.00 ■■	0.00	11,000	11,250	11,000	10,500	115,500,000
05/09/2017	11,000	0.00 ■■	0.00	11,200	11,200	11,000	3,610	39,710,000
01/09/2017	11,000	-0.25 ▼	-2.22	11,250	11,250	11,000	22,540	247,940,000
31/08/2017	11,250	0.25 ▲	2.27	11,000	11,450	11,000	22,930	257,962,500
30/08/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,900	11,030	121,330,000
29/08/2017	10,900	0.10 ▲	0.93	10,800	10,900	10,800	2,910	31,719,000
28/08/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,750	2,510	27,108,000
25/08/2017	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	10	108,000
24/08/2017	10,900	-0.05 ▼	-0.46	10,950	10,950	10,850	6,730	73,357,000
23/08/2017	10,950	0.15 ▲	1.39	10,950	10,950	10,950	10	109,500
22/08/2017	10,800	0.00 ■■	0.00	10,800	10,850	10,750	23,390	252,612,000
21/08/2017	10,800	-0.25 ▼	-2.26	11,100	11,100	10,800	7,370	79,596,000
18/08/2017	11,050	0.15 ▲	1.38	10,900	11,050	10,900	510	5,635,500
17/08/2017	10,900	-0.10 ▼	-0.91	11,150	11,150	10,900	3,570	38,913,000
16/08/2017	11,000	0.20 ▲	1.85	10,800	11,000	10,800	16,830	185,130,000
15/08/2017	10,800	0.00 ■■	0.00	10,900	10,900	10,800	6,130	66,204,000
14/08/2017	10,800	-0.05 ▼	-0.46	10,800	10,800	10,800	7,000	75,600,000
11/08/2017	10,850	0.00 ■■	0.00	10,700	10,850	10,700	11,600	125,860,000
10/08/2017	10,850	0.15 ▲	1.40	10,800	10,850	10,700	6,450	69,982,500
09/08/2017	10,700	-0.10 ▼	-0.93	10,750	10,800	10,600	12,630	135,141,000
08/08/2017	10,800	0.00 ■■	0.00	10,700	10,800	10,700	1,000	10,800,000
07/08/2017	10,800	0.00 ■■	0.00	10,650	10,900	10,600	820	8,856,000
04/08/2017	10,800	0.00 ■■	0.00	11,000	11,000	10,750	5,270	56,916,000
03/08/2017	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	11,700	126,360,000
02/08/2017	10,900	-0.05 ▼	-0.46	10,700	10,900	10,700	16,330	177,997,000
01/08/2017	10,950	-0.05 ▼	-0.45	10,750	11,000	10,750	1,520	16,644,000
31/07/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,900	510	5,610,000
28/07/2017	10,900	-0.10 ▼	-0.91	10,850	11,050	10,850	640	6,976,000
27/07/2017	11,000	-0.10 ▼	-0.90	10,800	11,100	10,800	46,950	516,450,000
26/07/2017	11,100	0.05 ▲	0.45	11,100	11,100	11,000	13,360	148,296,000
25/07/2017	11,050	0.00 ■■	0.00	11,000	11,100	11,000	16,430	181,551,500
24/07/2017	11,050	0.05 ▲	0.45	11,100	11,100	10,900	2,150	23,757,500
21/07/2017	11,000	0.10 ▲	0.92	11,000	11,000	10,800	52,830	581,130,000
20/07/2017	10,900	-0.10 ▼	-0.91	10,800	11,000	10,700	35,080	382,372,000
19/07/2017	11,000	0.05 ▲	0.46	10,850	11,000	10,600	29,920	329,120,000
18/07/2017	10,950	0.10 ▲	0.92	10,700	11,100	10,600	31,920	349,524,000
17/07/2017	10,850	-0.25 ▼	-2.25	11,100	11,100	10,800	9,300	100,905,000
14/07/2017	11,100	0.30 ▲	2.78	11,200	11,200	10,800	17,590	195,249,000
13/07/2017	10,800	-0.40 ▼	-3.57	11,200	11,200	10,800	9,140	98,712,000
12/07/2017	11,200	0.00 ■■	0.00	11,100	11,300	11,050	19,010	212,912,000
11/07/2017	11,200	0.20 ▲	1.82	11,100	11,200	11,000	18,160	203,392,000
10/07/2017	11,000	-0.10 ▼	-0.90	11,100	11,700	10,700	22,590	248,490,000
07/07/2017	11,100	-0.10 ▼	-0.89	11,200	11,600	11,000	72,890	809,079,000
06/07/2017	11,200	0.70 ▲	6.67	11,200	11,200	11,200	147,320	1,649,984,000
05/07/2017	10,500	0.66 ▲	6.71	9,840	10,500	9,830	154,560	1,622,880,000
04/07/2017	9,840	0.14 ▲	1.44	9,890	9,890	9,670	7,750	76,260,000
03/07/2017	9,700	-0.01 ▼	-0.10	10,000	10,000	9,700	2,790	27,063,000
30/06/2017	9,710	0.02 ▲	0.21	9,700	9,800	9,680	5,150	50,006,500
29/06/2017	9,690	0.05 ▲	0.52	9,640	10,100	9,640	6,540	63,372,600
28/06/2017	9,640	0.00 ■■	0.00	9,630	9,640	9,630	1,690	16,291,600
27/06/2017	9,640	0.00 ■■	0.00	9,620	9,640	9,620	5,960	57,454,400
26/06/2017	9,640	0.00 ■■	0.00	9,500	9,640	9,500	11,030	106,329,200
23/06/2017	9,640	-0.01 ▼	-0.10	9,600	9,650	9,500	6,260	60,346,400
22/06/2017	9,650	-0.01 ▼	-0.10	9,560	9,650	9,500	7,250	69,962,500
21/06/2017	9,660	0.00 ■■	0.00	9,510	9,680	9,500	12,140	117,272,400
20/06/2017	9,660	0.00 ■■	0.00	9,700	9,700	9,660	3,380	32,650,800
19/06/2017	9,660	-0.01 ▼	-0.10	9,670	9,700	9,510	1,430	13,813,800
16/06/2017	9,670	0.12 ▲	1.26	9,550	9,670	9,550	2,010	19,436,700
15/06/2017	9,550	-0.14 ▼	-1.44	9,690	9,690	9,550	4,440	42,402,000
14/06/2017	9,690	-0.01 ▼	-0.10	9,700	9,700	9,450	450	4,360,500
13/06/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	130	1,261,000
12/06/2017	9,700	0.10 ▲	1.04	9,690	9,700	9,600	22,530	218,541,000
09/06/2017	9,600	-0.02 ▼	-0.21	9,300	9,750	9,200	7,110	68,256,000
08/06/2017	9,620	-0.08 ▼	-0.82	9,650	9,790	9,620	8,720	83,886,400
07/06/2017	9,700	0.08 ▲	0.83	9,510	9,780	9,510	17,750	172,175,000
06/06/2017	9,620	0.00 ■■	0.00	9,600	9,670	9,600	10,330	99,374,600
05/06/2017	9,620	-0.09 ▼	-0.93	9,610	9,790	9,610	6,650	63,973,000
02/06/2017	9,710	0.01 ▲	0.10	9,460	9,710	9,410	6,830	66,319,300
01/06/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	30	291,000
31/05/2017	9,700	-0.04 ▼	-0.41	9,510	9,700	9,510	800	7,760,000
30/05/2017	9,740	-0.06 ▼	-0.61	9,550	9,800	9,550	1,790	17,434,600
29/05/2017	9,800	0.30 ▲	3.16	9,500	9,800	9,500	10,040	98,392,000
26/05/2017	9,500	0.00 ■■