Lịch sử giao dịch IJC - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Phát Triển Hạ Tầng Kỹ Thuật
Becamex Infrastructure Development JSC
Mã CK: IJC 11.70 ▲ +0.10 (+0.85%) (cập nhật 23:45 03/02/2023)
Đang giao dịch

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

IJC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/02/2023	11,700	0.10 ▲	0.85	11,600	12,050	11,650	133,560	1,562,652,000
02/02/2023	13,450	-0.35 ▼	-2.60	13,800	13,900	13,250	246,970	3,321,746,500
01/02/2023	13,800	-1.00 ▼	-7.25	14,800	14,900	13,800	369,900	5,104,620,000
31/01/2023	14,800	0.20 ▲	1.35	14,600	14,800	14,250	218,700	3,236,760,000
30/01/2023	14,600	0.20 ▲	1.37	14,400	15,050	14,300	443,270	6,471,742,000
27/01/2023	14,400	0.05 ▲	0.35	14,350	14,700	14,250	278,290	4,007,376,000
19/01/2023	14,350	0.15 ▲	1.05	14,200	14,400	14,000	226,990	3,257,306,500
18/01/2023	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	281,840	4,002,128,000
17/01/2023	14,300	0.40 ▲	2.80	13,900	14,400	13,900	226,860	3,244,098,000
16/01/2023	13,900	0.40 ▲	2.88	13,500	14,000	13,450	232,270	3,228,553,000
13/01/2023	13,500	0.30 ▲	2.22	13,200	13,700	13,250	246,670	3,330,045,000
12/01/2023	13,200	0.10 ▲	0.76	13,100	13,350	13,050	96,120	1,268,784,000
11/01/2023	13,100	0.00 ■■	0.00	13,100	13,500	13,100	177,130	2,320,403,000
10/01/2023	13,100	0.35 ▲	2.67	12,750	13,250	12,500	156,120	2,045,172,000
09/01/2023	12,750	-0.10 ▼	-0.78	12,850	13,050	12,700	83,850	1,069,087,500
06/01/2023	12,850	-0.35 ▼	-2.72	13,200	13,350	12,800	154,530	1,985,710,500
05/01/2023	13,200	0.20 ▲	1.52	13,000	13,400	12,850	187,620	2,476,584,000
04/01/2023	13,000	0.10 ▲	0.77	12,900	13,400	12,900	193,240	2,512,120,000
03/01/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,150	185,770	2,396,433,000
30/12/2022	12,100	0.00 ■■	0.00	12,100	12,350	12,000	134,350	1,625,635,000
29/12/2022	12,100	-0.25 ▼	-2.07	12,350	12,550	12,050	68,880	833,448,000
28/12/2022	12,350	-0.10 ▼	-0.81	12,450	12,600	12,200	86,220	1,064,817,000
27/12/2022	12,450	0.45 ▲	3.61	12,000	12,500	11,700	120,120	1,495,494,000
26/12/2022	12,000	-0.85 ▼	-7.08	12,850	12,850	12,000	259,650	3,115,800,000
23/12/2022	12,850	-0.10 ▼	-0.78	12,950	12,950	12,600	108,950	1,400,007,500
22/12/2022	12,950	0.30 ▲	2.32	12,650	13,000	12,450	162,060	2,098,677,000
21/12/2022	12,650	-0.10 ▼	-0.79	12,750	13,100	12,150	303,910	3,844,461,500
20/12/2022	12,750	-0.95 ▼	-7.45	13,700	13,850	12,750	647,050	8,249,887,500
19/12/2022	13,700	-0.50 ▼	-3.65	14,200	14,800	13,700	381,440	5,225,728,000
15/12/2022	13,300	0.10 ▲	0.75	13,200	13,500	13,000	219,530	2,919,749,000
14/12/2022	13,200	0.20 ▲	1.52	13,000	13,400	13,100	259,400	3,424,080,000
13/12/2022	13,000	0.40 ▲	3.08	12,600	13,000	12,300	161,890	2,104,570,000
12/12/2022	12,600	-0.60 ▼	-4.76	13,200	13,600	12,600	278,850	3,513,510,000
11/12/2022	13,200	0.40 ▲	3.03	12,800	13,250	12,550	196,750	2,597,100,000
09/12/2022	13,200	0.40 ▲	3.03	12,800	13,250	12,550	196,750	2,597,100,000
08/12/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,250	253,940	3,250,432,000
07/12/2022	12,000	-0.70 ▼	-5.83	12,700	12,550	11,900	373,530	4,482,360,000
06/12/2022	12,700	-0.95 ▼	-7.48	13,650	13,600	12,700	441,130	5,602,351,000
05/12/2022	13,650	0.05 ▲	0.37	13,600	14,050	13,550	398,420	5,438,433,000
04/12/2022	13,600	0.70 ▲	5.15	12,900	13,600	12,550	393,420	5,350,512,000
02/12/2022	13,600	0.70 ▲	5.15	12,900	13,600	12,550	393,420	5,350,512,000
01/12/2022	12,900	-0.50 ▼	-3.88	13,400	14,100	12,800	528,530	6,818,037,000
30/11/2022	13,400	0.75 ▲	5.60	12,650	13,400	12,550	324,640	4,350,176,000
29/11/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,000	725,940	9,183,141,000
28/11/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,850	76,500	906,525,000
27/11/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,550	137,640	1,527,804,000
25/11/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,550	137,640	1,527,804,000
24/11/2022	10,400	0.05 ▲	0.48	10,350	10,650	10,000	168,500	1,752,400,000
23/11/2022	10,350	-0.40 ▼	-3.86	10,750	10,950	10,350	155,810	1,612,633,500
22/11/2022	10,750	-0.20 ▼	-1.86	10,950	11,700	10,700	376,420	4,046,515,000
21/11/2022	10,950	0.05 ▲	0.46	10,900	11,200	10,800	267,540	2,929,563,000
20/11/2022	10,900	0.40 ▲	3.67	10,500	11,150	9,930	306,220	3,337,798,000
18/11/2022	10,900	0.40 ▲	3.67	10,500	11,150	9,930	306,220	3,337,798,000
17/11/2022	10,500	0.20 ▲	1.90	10,300	10,750	10,100	249,210	2,616,705,000
16/11/2022	10,300	0.65 ▲	6.31	9,650	10,300	9,100	247,530	2,549,559,000
15/11/2022	9,650	0.43 ▲	4.46	9,220	9,860	8,580	466,420	4,500,953,000
14/11/2022	9,220	-0.69 ▼	-7.48	9,910	9,550	9,220	372,980	3,438,875,600
13/11/2022	9,910	-0.74 ▼	-7.47	10,650	11,200	9,910	389,670	3,861,629,700
11/11/2022	9,910	-0.74 ▼	-7.47	10,650	11,200	9,910	389,670	3,861,629,700
10/11/2022	10,650	-0.75 ▼	-7.04	11,400	11,400	10,650	140,410	1,495,366,500
09/11/2022	11,400	0.20 ▲	1.75	11,200	11,750	11,150	133,750	1,524,750,000
08/11/2022	11,200	-0.25 ▼	-2.23	11,450	11,500	10,800	243,280	2,724,736,000
07/11/2022	11,450	-0.85 ▼	-7.42	12,300	12,250	11,450	323,780	3,707,281,000
06/11/2022	12,300	-0.90 ▼	-7.32	13,200	13,050	12,300	272,540	3,352,242,000
04/11/2022	12,300	-0.90 ▼	-7.32	13,200	13,050	12,300	272,540	3,352,242,000
03/11/2022	13,200	-0.05 ▼	-0.38	13,250	13,450	12,950	172,400	2,275,680,000
02/11/2022	13,250	-0.05 ▼	-0.38	13,300	13,650	13,200	126,920	1,681,690,000
01/11/2022	13,300	0.15 ▲	1.13	13,150	13,800	13,300	188,450	2,506,385,000
31/10/2022	13,150	0.00 ■■	0.00	13,150	13,300	12,450	162,290	2,134,113,500
28/10/2022	13,150	0.15 ▲	1.14	13,000	13,600	13,150	208,420	2,740,723,000
27/10/2022	13,000	0.85 ▲	6.54	12,150	13,000	12,200	185,250	2,408,250,000
26/10/2022	12,150	-0.25 ▼	-2.06	12,400	12,850	12,050	106,650	1,295,797,500
25/10/2022	12,400	0.25 ▲	2.02	12,150	12,950	11,400	222,140	2,754,536,000
24/10/2022	12,150	-0.90 ▼	-7.41	13,050	13,100	12,150	322,640	3,920,076,000
21/10/2022	13,050	-0.95 ▼	-7.28	14,000	14,050	13,050	305,560	3,987,558,000
20/10/2022	14,000	-0.40 ▼	-2.86	14,400	14,600	14,000	171,930	2,407,020,000
19/10/2022	14,400	-0.30 ▼	-2.08	14,700	14,800	14,350	200,040	2,880,576,000
18/10/2022	14,700	0.00 ■■	0.00	14,700	15,300	14,700	259,610	3,816,267,000
17/10/2022	14,700	0.50 ▲	3.40	14,200	14,750	14,100	245,180	3,604,146,000
16/10/2022	14,200	0.90 ▲	6.34	13,300	14,200	13,600	298,110	4,233,162,000
14/10/2022	14,200	0.90 ▲	6.34	13,300	14,200	13,600	298,110	4,233,162,000
13/10/2022	13,300	0.20 ▲	1.50	13,100	13,500	13,100	91,570	1,217,881,000
12/10/2022	13,100	0.05 ▲	0.38	13,050	13,650	12,550	204,680	2,681,308,000
11/10/2022	13,050	-0.95 ▼	-7.28	14,000	13,900	13,050	122,210	1,594,840,500
07/10/2022	13,500	-1.00 ▼	-7.41	14,500	13,950	13,500	605,850	8,178,975,000
06/10/2022	14,500	-1.05 ▼	-7.24	15,550	15,750	14,500	348,840	5,058,180,000
05/10/2022	15,550	0.95 ▲	6.11	14,600	15,550	14,800	228,840	3,558,462,000
04/10/2022	14,600	-0.95 ▼	-6.51	15,550	15,850	14,600	302,550	4,417,230,000
03/10/2022	15,550	-1.15 ▼	-7.40	16,700	16,650	15,550	234,100	3,640,255,000
02/10/2022	16,700	0.30 ▲	1.80	16,400	16,700	15,300	252,490	4,216,583,000
30/09/2022	16,700	0.30 ▲	1.80	16,400	16,700	15,300	252,490	4,216,583,000
29/09/2022	16,400	-1.20 ▼	-7.32	17,600	18,400	16,400	467,140	7,661,096,000
28/09/2022	17,600	-1.00 ▼	-5.68	18,600	18,700	17,400	181,630	3,196,688,000
27/09/2022	18,600	-0.60 ▼	-3.23	19,200	19,400	18,300	217,760	4,050,336,000
26/09/2022	19,200	-1.40 ▼	-7.29	20,600	20,100	19,200	299,520	5,750,784,000
23/09/2022	20,600	-0.65 ▼	-3.16	21,250	21,400	20,600	178,910	3,685,546,000
22/09/2022	21,250	0.45 ▲	2.12	20,800	21,400	20,500	170,710	3,627,587,500
21/09/2022	20,800	0.20 ▲	0.96	20,600	20,950	20,300	86,510	1,799,408,000
20/09/2022	20,600	0.40 ▲	1.94	20,200	20,700	19,800	71,290	1,468,574,000
19/09/2022	20,200	-0.40 ▼	-1.98	20,600	21,100	19,900	220,340	4,450,868,000
16/09/2022	20,600	-0.75 ▼	-3.64	21,350	21,400	20,600	166,600	3,431,960,000
15/09/2022	21,350	0.50 ▲	2.34	20,850	21,600	20,950	153,320	3,273,382,000
14/09/2022	20,850	-0.05 ▼	-0.24	20,900	20,950	20,000	134,380	2,801,823,000
13/09/2022	20,900	-0.25 ▼	-1.20	21,150	21,200	20,750	96,490	2,016,641,000
12/09/2022	21,150	0.85 ▲	4.02	20,300	21,400	21,050	88,690	1,875,793,500
09/09/2022	20,950	0.65 ▲	3.10	20,300	20,950	20,200	131,380	2,752,411,000
08/09/2022	20,300	-0.70 ▼	-3.45	21,000	21,450	20,250	179,180	3,637,354,000
07/09/2022	21,000	-1.50 ▼	-7.14	22,500	22,500	21,000	228,610	4,800,810,000
06/09/2022	22,500	0.05 ▲	0.22	22,450	22,700	22,400	124,840	2,808,900,000
05/09/2022	22,450	-0.35 ▼	-1.56	22,800	22,850	22,400	130,390	2,927,255,500
04/09/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
02/09/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
01/09/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
31/08/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
30/08/2022	22,650	-0.25 ▼	-1.10	22,900	23,650	22,650	132,730	3,006,334,500
29/08/2022	22,900	-0.35 ▼	-1.53	23,250	22,900	21,750	296,760	6,795,804,000
28/08/2022	23,250	-0.45 ▼	-1.94	23,700	23,950	23,000	309,290	7,190,992,500
26/08/2022	23,250	-0.45 ▼	-1.94	23,700	23,950	23,000	309,290	7,190,992,500
25/08/2022	23,700	-0.40 ▼	-1.69	24,100	24,300	23,600	195,330	4,629,321,000
24/08/2022	24,100	-0.20 ▼	-0.83	24,300	24,450	23,900	154,470	3,722,727,000
23/08/2022	24,300	0.30 ▲	1.23	24,000	24,350	23,700	160,180	3,892,374,000
22/08/2022	24,000	0.60 ▲	2.50	23,400	24,350	23,200	313,000	7,512,000,000
21/08/2022	23,400	0.20 ▲	0.85	23,200	23,850	23,050	247,180	5,784,012,000
19/08/2022	23,400	0.20 ▲	0.85	23,200	23,850	23,050	247,180	5,784,012,000
18/08/2022	23,200	0.00 ■■	0.00	23,200	23,350	22,700	215,280	4,994,496,000
17/08/2022	23,200	-0.70 ▼	-3.02	23,900	24,400	23,150	343,730	7,974,536,000
16/08/2022	23,900	0.20 ▲	0.84	23,700	24,000	23,200	281,050	6,717,095,000
15/08/2022	23,700	0.75 ▲	3.16	22,950	24,200	23,200	242,110	5,738,007,000
12/08/2022	22,950	1.00 ▲	4.36	21,950	23,200	21,700	281,240	6,454,458,000
11/08/2022	21,950	-0.15 ▼	-0.68	22,100	22,950	21,850	338,060	7,420,417,000
10/08/2022	22,100	1.40 ▲	6.33	20,700	22,100	20,600	376,280	8,315,788,000
09/08/2022	20,700	0.00 ■■	0.00	20,700	21,000	20,650	149,280	3,090,096,000
08/08/2022	20,700	0.05 ▲	0.24	20,650	20,850	20,500	122,490	2,535,543,000
07/08/2022	20,650	0.20 ▲	0.97	20,450	20,650	20,200	108,060	2,231,439,000
05/08/2022	20,650	0.20 ▲	0.97	20,450	20,650	20,200	108,060	2,231,439,000
04/08/2022	20,450	-0.30 ▼	-1.47	20,750	21,000	20,200	192,640	3,939,488,000
03/08/2022	20,750	0.15 ▲	0.72	20,600	21,300	20,350	157,830	3,274,972,500
02/08/2022	20,600	-0.10 ▼	-0.49	20,700	20,950	20,400	215,000	4,429,000,000
01/08/2022	20,700	0.95 ▲	4.59	19,750	20,750	19,750	303,150	6,275,205,000
31/07/2022	19,750	-0.05 ▼	-0.25	19,800	20,200	19,700	106,650	2,106,337,500
29/07/2022	19,750	-0.05 ▼	-0.25	19,800	20,200	19,700	106,650	2,106,337,500
28/07/2022	19,800	0.75 ▲	3.79	19,050	19,950	19,300	200,960	3,979,008,000
27/07/2022	19,050	0.15 ▲	0.79	18,900	19,200	18,600	66,030	1,257,871,500
26/07/2022	18,900	-0.70 ▼	-3.70	19,600	19,900	18,850	137,040	2,590,056,000
25/07/2022	19,600	0.00 ■■	0.00	19,600	20,000	19,400	92,330	1,809,668,000
24/07/2022	19,600	-0.15 ▼	-0.77	19,750	19,950	19,550	98,750	1,935,500,000
22/07/2022	19,600	-0.15 ▼	-0.77	19,750	19,950	19,550	98,750	1,935,500,000
21/07/2022	19,750	-0.05 ▼	-0.25	19,800	20,400	19,750	134,780	2,661,905,000
20/07/2022	19,800	0.65 ▲	3.28	19,150	19,900	19,300	152,370	3,016,926,000
19/07/2022	19,150	-0.40 ▼	-2.09	19,550	19,550	18,900	86,640	1,659,156,000
18/07/2022	19,550	0.20 ▲	1.02	19,350	19,850	19,300	67,910	1,327,640,500
17/07/2022	19,350	-0.20 ▼	-1.03	19,550	19,900	19,350	126,110	2,440,228,500
15/07/2022	19,350	-0.20 ▼	-1.03	19,550	19,900	19,350	126,110	2,440,228,500
14/07/2022	19,550	0.70 ▲	3.58	18,850	19,600	18,500	138,370	2,705,133,500
13/07/2022	18,850	-0.35 ▼	-1.86	19,200	19,350	18,850	94,270	1,776,989,500
12/07/2022	19,200	1.20 ▲	6.25	18,000	19,200	18,000	142,490	2,735,808,000
11/07/2022	18,000	-0.30 ▼	-1.67	18,300	18,500	17,550	42,090	757,620,000
10/07/2022	18,300	0.85 ▲	4.64	17,450	18,400	17,500	71,360	1,305,888,000
08/07/2022	18,300	0.85 ▲	4.64	17,450	18,400	17,500	71,360	1,305,888,000
07/07/2022	17,450	-0.05 ▼	-0.29	17,500	17,700	17,100	40,920	714,054,000
06/07/2022	17,500	-0.35 ▼	-2.00	17,850	18,100	17,300	52,490	918,575,000
05/07/2022	17,850	-0.35 ▼	-1.96	18,200	18,450	17,750	50,020	892,857,000
04/07/2022	18,200	0.00 ■■	0.00	18,200	18,700	18,200	33,370	607,334,000
01/07/2022	18,200	0.00 ■■	0.00	18,200	18,500	17,550	69,440	1,263,808,000
30/06/2022	18,200	-1.10 ▼	-6.04	19,300	19,500	18,200	76,410	1,390,662,000
29/06/2022	19,300	-0.10 ▼	-0.52	19,400	19,500	19,000	46,230	892,239,000
28/06/2022	19,400	0.20 ▲	1.03	19,200	19,700	19,000	70,670	1,370,998,000
27/06/2022	19,200	0.85 ▲	4.43	18,350	19,200	18,300	91,240	1,751,808,000
24/06/2022	18,350	-0.15 ▼	-0.82	18,500	18,800	18,050	68,340	1,254,039,000
23/06/2022	18,500	0.50 ▲	2.70	18,000	18,500	17,900	56,780	1,050,430,000
22/06/2022	18,000	0.45 ▲	2.50	17,550	18,200	17,400	83,320	1,499,760,000
21/06/2022	17,550	0.05 ▲	0.28	17,500	17,900	16,400	160,080	2,809,404,000
20/06/2022	17,500	-1.30 ▼	-7.43	18,800	19,100	17,500	156,500	2,738,750,000
17/06/2022	18,800	-1.10 ▼	-5.85	19,900	19,350	18,550	192,540	3,619,752,000
16/06/2022	19,900	-0.20 ▼	-1.01	20,100	20,700	19,900	87,350	1,738,265,000
15/06/2022	20,100	0.20 ▲	1.00	19,900	20,450	19,100	138,140	2,776,614,000
14/06/2022	19,900	-0.40 ▼	-2.01	20,300	20,700	19,100	130,920	2,605,308,000
13/06/2022	20,300	-1.50 ▼	-7.39	21,800	21,400	20,300	203,300	4,126,990,000
12/06/2022	21,800	0.05 ▲	0.23	21,750	22,900	21,150	195,410	4,259,938,000
10/06/2022	21,800	0.05 ▲	0.23	21,750	22,900	21,150	195,410	4,259,938,000
09/06/2022	21,750	0.25 ▲	1.15	21,500	21,950	21,500	147,450	3,207,037,500
08/06/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,300	206,000	4,429,000,000
07/06/2022	20,100	-0.50 ▼	-2.49	20,600	20,600	19,650	184,690	3,712,269,000
06/06/2022	20,600	-0.25 ▼	-1.21	20,850	21,200	20,500	128,460	2,646,276,000
05/06/2022	20,850	-0.80 ▼	-3.84	21,650	22,200	20,800	500	10,425,000
03/06/2022	20,850	-0.80 ▼	-3.84	21,650	22,200	20,800	174,840	3,645,414,000
02/06/2022	21,650	0.90 ▲	4.16	20,750	21,950	20,750	298,960	6,472,484,000
01/06/2022	20,750	0.85 ▲	4.10	19,900	20,950	19,800	290,320	6,024,140,000
31/05/2022	19,900	0.65 ▲	3.27	19,250	20,200	18,900	221,970	4,417,203,000
30/05/2022	19,250	0.45 ▲	2.34	18,800	19,300	18,700	175,530	3,378,952,500
29/05/2022	18,800	0.40 ▲	2.13	18,400	19,000	18,500	145,590	2,737,092,000
27/05/2022	18,800	0.40 ▲	2.13	18,400	19,000	18,500	145,590	2,737,092,000
26/05/2022	18,400	0.25 ▲	1.36	18,150	18,700	18,200	156,860	2,886,224,000
25/05/2022	18,150	0.75 ▲	4.13	17,400	18,200	17,400	139,000	2,522,850,000
24/05/2022	17,400	-0.05 ▼	-0.29	17,450	17,850	16,850	83,330	1,449,942,000
23/05/2022	17,450	-0.15 ▼	-0.86	17,600	18,200	17,150	129,530	2,260,298,500
22/05/2022	17,600	0.25 ▲	1.42	17,350	17,900	17,150	105,420	1,855,392,000
20/05/2022	17,600	0.25 ▲	1.42	17,350	17,900	17,150	105,420	1,855,392,000
19/05/2022	17,350	-0.15 ▼	-0.86	17,500	17,500	16,800	89,380	1,550,743,000
18/05/2022	17,500	0.40 ▲	2.29	17,100	17,800	17,250	144,280	2,524,900,000
17/05/2022	17,100	1.10 ▲	6.43	16,000	17,100	15,600	131,590	2,250,189,000
16/05/2022	16,000	-0.15 ▼	-0.94	16,150	16,850	15,850	89,240	1,427,840,000
13/05/2022	16,150	-1.20 ▼	-7.43	17,350	17,300	16,150	304,600	4,919,290,000
12/05/2022	17,350	-1.30 ▼	-7.49	18,650	18,750	17,350	172,100	2,985,935,000
11/05/2022	18,650	0.15 ▲	0.80	18,500	19,100	18,500	60,010	1,119,186,500
10/05/2022	18,500	-0.60 ▼	-3.24	19,100	19,050	17,800	155,860	2,883,410,000
09/05/2022	19,100	-1.40 ▼	-7.33	20,500	20,700	19,100	241,760	4,617,616,000
29/04/2022	21,600	0.50 ▲	2.31	21,100	21,700	20,700	135,750	2,932,200,000
28/04/2022	21,100	0.05 ▲	0.24	21,050	21,850	21,100	97,540	2,058,094,000
27/04/2022	21,050	0.45 ▲	2.14	20,600	21,300	20,300	98,450	2,072,372,500
26/04/2022	20,600	0.20 ▲	0.97	20,400	20,600	19,200	147,850	3,045,710,000
25/04/2022	20,400	-1.50 ▼	-7.35	21,900	22,150	20,400	146,970	2,998,188,000
23/04/2022	21,900	0.15 ▲	0.68	21,750	22,800	21,350	108,300	2,371,770,000
22/04/2022	21,900	0.15 ▲	0.68	21,750	22,700	21,350	108,300	2,371,770,000
21/04/2022	21,750	-0.60 ▼	-2.76	22,350	23,000	20,800	420,110	9,137,392,500
20/04/2022	22,350	-1.65 ▼	-7.38	24,000	23,950	22,350	262,740	5,872,239,000
19/04/2022	24,000	-0.90 ▼	-3.75	24,900	25,300	24,000	191,740	4,601,760,000
18/04/2022	24,900	-1.85 ▼	-7.43	26,750	26,750	24,900	391,190	9,740,631,000
16/04/2022	26,750	-0.35 ▼	-1.31	27,100	27,450	26,700	132,310	3,539,292,500
15/04/2022	26,750	-0.35 ▼	-1.31	27,100	27,450	26,700	132,310	3,539,292,500
14/04/2022	27,100	-0.30 ▼	-1.11	27,400	27,600	26,950	64,530	1,748,763,000
13/04/2022	27,400	0.95 ▲	3.47	26,450	27,400	26,000	175,790	4,816,646,000
12/04/2022	26,450	-0.75 ▼	-2.84	27,200	27,800	26,450	190,530	5,039,518,500
08/04/2022	27,200	-1.30 ▼	-4.78	28,500	28,800	27,200	236,450	6,431,440,000
07/04/2022	28,500	-0.20 ▼	-0.70	28,700	28,900	28,500	155,860	4,442,010,000
06/04/2022	28,700	-0.25 ▼	-0.87	28,950	28,950	28,500	191,470	5,495,189,000
05/04/2022	28,950	-0.10 ▼	-0.35	29,050	29,300	28,950	141,480	4,095,846,000
04/04/2022	29,050	0.20 ▲	0.69	28,850	29,400	28,850	167,510	4,866,165,500
01/04/2022	28,850	0.25 ▲	0.87	28,600	29,150	28,400	142,210	4,102,758,500
31/03/2022	28,600	-0.20 ▼	-0.70	28,800	29,150	28,600	142,380	4,072,068,000
30/03/2022	28,800	-0.85 ▼	-2.95	29,650	29,650	28,750	252,400	7,269,120,000
29/03/2022	29,650	0.05 ▲	0.17	29,600	30,000	29,400	221,350	6,563,027,500
28/03/2022	29,600	-0.10 ▼	-0.34	29,700	29,950	28,800	317,160	9,387,936,000
25/03/2022	29,700	-0.40 ▼	-1.35	30,100	30,550	29,700	252,360	7,495,092,000
24/03/2022	30,100	1.10 ▲	3.65	29,000	30,250	28,800	557,480	16,780,148,000
23/03/2022	29,000	-0.15 ▼	-0.52	29,150	29,300	28,950	176,440	5,116,760,000
22/03/2022	29,150	-0.05 ▼	-0.17	29,200	29,750	29,150	191,540	5,583,391,000
21/03/2022	29,200	0.50 ▲	1.71	28,700	29,250	28,800	210,790	6,155,068,000
18/03/2022	28,700	0.15 ▲	0.52	28,550	28,850	28,550	127,950	3,672,165,000
17/03/2022	28,550	0.05 ▲	0.18	28,500	29,000	28,500	118,220	3,375,181,000
16/03/2022	28,500	-0.05 ▼	-0.18	28,550	28,900	28,450	104,760	2,985,660,000
15/03/2022	28,550	0.55 ▲	1.93	28,000	28,750	27,900	147,220	4,203,131,000
14/03/2022	28,000	-1.00 ▼	-3.57	29,000	28,950	28,000	208,490	5,837,720,000
11/03/2022	29,000	0.00 ■■	0.00	29,000	29,400	28,600	159,000	4,611,000,000
10/03/2022	29,000	0.00 ■■	0.00	29,000	29,600	28,300	167,260	4,850,540,000
09/03/2022	29,000	-0.10 ▼	-0.34	29,100	29,400	28,200	285,640	8,283,560,000
08/03/2022	29,100	-0.90 ▼	-3.09	30,000	30,100	29,100	192,910	5,613,681,000
07/03/2022	30,000	0.00 ■■	0.00	30,000	30,900	29,700	267,260	8,017,800,000
06/03/2022	30,000	1.10 ▲	3.67	28,900	30,550	28,950	538,500	16,155,000,000
04/03/2022	30,000	1.10 ▲	3.67	28,900	30,550	28,950	538,500	16,155,000,000
03/03/2022	28,900	0.15 ▲	0.52	28,750	29,200	28,600	215,880	6,238,932,000
02/03/2022	28,750	-0.20 ▼	-0.70	28,950	29,200	28,750	227,390	6,537,462,500
01/03/2022	28,950	0.30 ▲	1.04	28,650	29,200	28,550	249,400	7,220,130,000
28/02/2022	28,650	-0.15 ▼	-0.52	28,800	29,000	28,450	180,220	5,163,303,000
27/02/2022	28,800	0.15 ▲	0.52	28,650	29,200	28,800	132,610	3,819,168,000
25/02/2022	28,800	0.15 ▲	0.52	28,650	29,200	28,800	132,610	3,819,168,000
24/02/2022	28,650	-0.35 ▼	-1.22	29,000	29,600	27,600	333,140	9,544,461,000
23/02/2022	29,000	0.15 ▲	0.52	28,850	29,600	28,800	212,840	6,172,360,000
22/02/2022	28,850	-0.95 ▼	-3.29	29,800	29,700	28,000	286,400	8,262,640,000
21/02/2022	29,800	0.35 ▲	1.17	29,450	30,400	29,200	288,520	8,597,896,000
20/02/2022	29,450	-0.05 ▼	-0.17	29,500	29,700	29,000	208,770	6,148,276,500
18/02/2022	29,450	-0.05 ▼	-0.17	29,500	29,700	29,000	208,770	6,148,276,500
17/02/2022	29,500	-0.30 ▼	-1.02	29,800	29,800	29,400	118,880	3,506,960,000
16/02/2022	29,800	0.65 ▲	2.18	29,150	30,100	29,200	194,850	5,806,530,000
15/02/2022	29,150	0.05 ▲	0.17	29,100	29,500	28,800	106,360	3,100,394,000
14/02/2022	29,100	0.15 ▲	0.52	28,950	29,700	28,600	221,720	6,452,052,000
11/02/2022	28,950	0.30 ▲	1.04	28,650	29,350	28,650	146,190	4,232,200,500
10/02/2022	28,650	-0.55 ▼	-1.92	29,200	29,400	28,500	176,080	5,044,692,000
09/02/2022	29,200	0.40 ▲	1.37	28,800	29,500	28,300	196,030	5,724,076,000
08/02/2022	28,800	0.30 ▲	1.04	28,500	28,950	28,300	150,100	4,322,880,000
07/02/2022	28,500	1.00 ▲	3.51	27,500	28,800	27,800	131,000	3,733,500,000
01/02/2022	27,500	0.45 ▲	1.64	27,050	27,500	26,800	181,750	4,998,125,000
31/01/2022	27,500	0.45 ▲	1.64	27,050	27,500	26,800	181,750	4,998,125,000
28/01/2022	27,500	0.45 ▲	1.64	27,050	27,500	26,800	181,750	4,998,125,000
27/01/2022	27,050	-0.65 ▼	-2.40	27,700	27,900	26,850	164,420	4,447,561,000
26/01/2022	27,700	-0.15 ▼	-0.54	27,850	28,200	27,500	169,940	4,707,338,000
25/01/2022	27,850	0.95 ▲	3.41	26,900	28,000	26,700	165,430	4,607,225,500
24/01/2022	26,900	-2.00 ▼	-7.43	28,900	29,000	26,900	302,540	8,138,326,000
21/01/2022	28,900	-0.80 ▼	-2.77	29,700	29,800	28,700	250,580	7,241,762,000
20/01/2022	29,750	0.95 ▲	3.19	28,800	30,000	28,600	215,640	6,415,290,000
19/01/2022	28,550	1.50 ▲	5.25	27,050	28,600	27,300	227,880	6,505,974,000
18/01/2022	27,850	-0.45 ▼	-1.62	28,300	28,300	27,050	285,230	7,943,655,500
17/01/2022	29,850	-0.55 ▼	-1.84	30,400	31,200	29,500	291,620	8,704,857,000
16/01/2022	30,400	-0.90 ▼	-2.96	31,300	31,550	29,800	342,920	10,424,768,000
14/01/2022	30,400	-0.90 ▼	-2.96	31,300	31,550	29,800	342,920	10,424,768,000
13/01/2022	31,300	-0.70 ▼	-2.24	32,000	32,900	31,300	525,080	16,435,004,000
12/01/2022	32,000	-1.75 ▼	-5.47	33,750	33,750	31,400	595,760	19,064,320,000
11/01/2022	33,750	0.25 ▲	0.74	33,500	34,700	32,500	661,610	22,329,337,500
10/01/2022	33,500	0.70 ▲	2.09	32,800	34,850	32,300	1,114,000	37,319,000,000
09/01/2022	32,800	-0.45 ▼	-1.37	33,250	33,550	32,800	505,500	16,580,400,000
07/01/2022	32,800	-0.45 ▼	-1.37	33,250	33,550	32,800	505,500	16,580,400,000
06/01/2022	33,250	0.40 ▲	1.20	32,850	33,800	32,450	622,840	20,709,430,000
05/01/2022	32,850	0.75 ▲	2.28	32,100	33,250	32,050	743,970	24,439,414,500
04/01/2022	32,100	0.80 ▲	2.49	31,300	32,250	31,100	424,420	13,623,882,000
03/01/2022	29,500	-1.50 ▼	-5.08	31,000	31,200	29,500	446,830	13,181,485,000
31/12/2021	31,300	0.15 ▲	0.48	31,150	31,300	30,550	261,970	8,199,661,000
30/12/2021	31,150	0.65 ▲	2.09	30,500	31,300	30,400	319,450	9,950,867,500
29/12/2021	30,500	-1.25 ▼	-4.10	31,750	32,200	30,050	735,270	22,425,735,000
23/12/2021	33,400	1.60 ▲	4.79	31,800	33,600	31,800	886,450	29,607,430,000
22/12/2021	33,400	1.60 ▲	4.79	31,800	33,600	31,800	886,450	29,607,430,000
21/12/2021	31,800	0.45 ▲	1.42	31,350	32,200	31,100	528,270	16,798,986,000
20/12/2021	31,350	-1.30 ▼	-4.15	32,650	32,450	31,100	597,270	18,724,414,500
17/12/2021	32,650	-0.35 ▼	-1.07	33,000	33,650	32,500	607,610	19,838,466,500
16/12/2021	33,000	1.15 ▲	3.48	31,850	33,000	31,700	695,900	22,964,700,000
15/12/2021	31,850	-0.55 ▼	-1.73	32,400	32,750	31,800	407,020	12,963,587,000
14/12/2021	32,400	-0.30 ▼	-0.93	32,700	33,400	32,100	589,880	19,112,112,000
13/12/2021	32,700	2.00 ▲	6.12	30,700	32,800	31,000	780,070	25,508,289,000
12/12/2021	30,700	-0.05 ▼	-0.16	30,750	31,150	30,250	339,300	10,416,510,000
10/12/2021	30,700	-0.05 ▼	-0.16	30,750	31,150	30,250	339,300	10,416,510,000
09/12/2021	30,750	0.35 ▲	1.14	30,400	31,200	30,000	220,650	6,784,987,500
08/12/2021	30,400	0.40 ▲	1.32	30,000	31,300	30,150	317,450	9,650,480,000
07/12/2021	30,000	0.60 ▲	2.00	29,400	30,350	29,400	246,620	7,398,600,000
06/12/2021	29,400	-0.10 ▼	-0.34	29,500	30,450	28,750	474,860	13,960,884,000
04/12/2021	29,500	-1.50 ▼	-5.08	31,000	31,200	29,500	446,830	13,181,485,000
03/12/2021	29,500	-1.50 ▼	-5.08	31,000	31,200	29,500	446,830	13,181,485,000
02/12/2021	31,000	-0.65 ▼	-2.10	31,650	31,700	31,000	363,690	11,274,390,000
01/12/2021	31,650	0.30 ▲	0.95	31,350	31,950	31,100	362,680	11,478,822,000
30/11/2021	31,350	1.15 ▲	3.67	30,200	31,850	30,300	635,620	19,926,687,000
29/11/2021	30,200	0.30 ▲	0.99	29,900	30,800	28,950	539,050	16,279,310,000
28/11/2021	29,900	-0.60 ▼	-2.01	30,500	30,950	29,850	544,260	16,273,374,000
26/11/2021	29,900	-0.60 ▼	-2.01	30,500	30,950	29,850	544,260	16,273,374,000
25/11/2021	30,500	0.20 ▲	0.66	30,300	31,350	29,750	411,650	12,555,325,000
24/11/2021	30,300	-0.30 ▼	-0.99	30,600	31,100	30,050	437,790	13,265,037,000
23/11/2021	30,600	1.45 ▲	4.74	29,150	30,800	28,300	477,560	14,613,336,000
22/11/2021	29,150	-2.15 ▼	-7.38	31,300	31,300	29,150	952,120	27,754,298,000
19/11/2021	31,300	-2.35 ▼	-7.51	33,650	34,100	31,300	1,517,860	47,509,018,000
18/11/2021	33,650	-0.10 ▼	-0.30	33,750	34,500	33,050	662,560	22,295,144,000
17/11/2021	33,750	0.50 ▲	1.48	33,250	34,200	33,150	518,750	17,507,812,500
16/11/2021	33,250	-1.75 ▼	-5.26	35,000	34,700	33,000	1,071,120	35,614,740,000
15/11/2021	35,000	-1.00 ▼	-2.86	36,000	36,900	33,600	865,830	30,304,050,000
14/11/2021	36,000	-0.50 ▼	-1.39	36,500	36,700	35,400	100	3,600,000
12/11/2021	36,000	-0.50 ▼	-1.39	36,500	36,700	35,400	495,660	17,843,760,000
11/11/2021	36,500	0.90 ▲	2.47	35,600	37,200	35,450	962,880	35,145,120,000
10/11/2021	35,600	0.70 ▲	1.97	34,900	35,900	34,300	676,510	24,083,756,000
09/11/2021	34,900	-0.45 ▼	-1.29	35,350	35,500	34,600	555,670	19,392,883,000
08/11/2021	35,350	0.95 ▲	2.69	34,400	36,150	34,000	722,480	25,539,668,000
07/11/2021	34,400	0.40 ▲	1.16	34,000	34,900	33,550	599,580	20,625,552,000
05/11/2021	34,400	0.40 ▲	1.16	34,000	34,900	33,550	599,580	20,625,552,000
04/11/2021	32,800	-2.40 ▼	-7.32	35,200	37,650	32,750	1,603,980	52,610,544,000
03/11/2021	32,800	-2.40 ▼	-7.32	35,200	37,650	32,750	1,603,980	52,610,544,000
02/11/2021	35,200	2.30 ▲	6.53	32,900	35,200	32,700	779,120	27,425,024,000
01/11/2021	32,900	-0.50 ▼	-1.52	33,400	34,000	32,600	951,890	31,317,181,000
31/10/2021	33,400	-0.50 ▼	-1.50	33,900	34,300	33,200	682,180	22,784,812,000
29/10/2021	33,400	-0.50 ▼	-1.50	33,900	34,300	33,200	682,180	22,784,812,000
28/10/2021	33,900	0.25 ▲	0.74	33,650	34,300	33,350	676,430	22,930,977,000
27/10/2021	33,650	0.85 ▲	2.53	32,800	34,500	32,900	774,660	26,067,309,000
26/10/2021	32,800	-0.20 ▼	-0.61	33,000	33,200	32,100	605,160	19,849,248,000
25/10/2021	33,000	1.05 ▲	3.18	31,950	33,900	32,000	1,068,020	35,244,660,000
23/10/2021	31,950	0.85 ▲	2.66	31,100	32,450	31,200	843,990	26,965,480,500
22/10/2021	31,950	0.85 ▲	2.66	31,100	32,450	31,200	843,990	26,965,480,500
21/10/2021	31,100	-0.20 ▼	-0.64	31,300	31,500	30,750	448,040	13,934,044,000
20/10/2021	31,300	0.75 ▲	2.40	30,550	31,900	30,500	942,630	29,504,319,000
19/10/2021	30,550	0.15 ▲	0.49	30,400	30,950	29,800	584,230	17,848,226,500
18/10/2021	30,400	-0.40 ▼	-1.32	30,800	31,200	30,300	682,760	20,755,904,000
16/10/2021	30,800	0.40 ▲	1.30	30,400	31,150	30,100	929,910	28,641,228,000
15/10/2021	30,800	0.40 ▲	1.30	30,400	31,150	30,100	929,910	28,641,228,000
14/10/2021	30,400	-0.05 ▼	-0.16	30,450	30,800	30,400	715,900	21,763,360,000
13/10/2021	30,450	0.75 ▲	2.46	29,700	30,900	29,850	1,066,560	32,476,752,000
12/10/2021	29,700	1.00 ▲	3.37	28,700	30,200	28,500	1,240,900	36,854,730,000
11/10/2021	28,700	0.10 ▲	0.35	28,600	29,000	28,450	394,880	11,333,056,000
08/10/2021	28,600	-0.80 ▼	-2.80	29,400	29,600	28,550	624,530	17,861,558,000
07/10/2021	29,400	0.60 ▲	2.04	28,800	29,800	28,900	963,430	28,324,842,000
06/10/2021	28,800	0.60 ▲	2.08	28,200	28,950	28,200	510,890	14,713,632,000
05/10/2021	28,200	0.45 ▲	1.60	27,750	28,600	27,750	343,770	9,694,314,000
04/10/2021	27,750	0.25 ▲	0.90	27,500	28,350	27,200	461,960	12,819,390,000
01/10/2021	27,500	-0.35 ▼	-1.27	27,850	28,200	27,500	352,500	9,693,750,000
30/09/2021	27,850	0.05 ▲	0.18	27,800	28,400	27,850	253,920	7,071,672,000
29/09/2021	27,800	-0.05 ▼	-0.18	27,850	27,950	27,000	533,180	14,822,404,000
28/09/2021	27,850	0.35 ▲	1.26	27,500	27,900	26,600	839,760	23,387,316,000
27/09/2021	27,500	-1.40 ▼	-5.09	28,900	28,900	27,500	618,620	17,012,050,000
26/09/2021	28,900	-0.75 ▼	-2.60	29,650	29,950	28,550	622,460	17,989,094,000
24/09/2021	28,900	-0.75 ▼	-2.60	29,650	29,950	28,550	622,460	17,989,094,000
23/09/2021	29,650	0.85 ▲	2.87	28,800	30,600	29,000	1,714,440	50,833,146,000
22/09/2021	28,800	0.30 ▲	1.04	28,500	29,100	27,900	622,110	17,916,768,000
21/09/2021	28,500	0.20 ▲	0.70	28,300	28,550	27,400	731,990	20,861,715,000
20/09/2021	28,300	-0.80 ▼	-2.83	29,100	29,700	27,900	830,040	23,490,132,000
17/09/2021	29,100	1.05 ▲	3.61	28,050	29,400	28,050	1,432,830	41,695,353,000
16/09/2021	28,050	0.35 ▲	1.25	27,700	28,350	27,650	541,550	15,190,477,500
15/09/2021	27,700	0.15 ▲	0.54	27,550	27,900	27,200	323,830	8,970,091,000
14/09/2021	27,550	-0.70 ▼	-2.54	28,250	28,300	27,400	615,630	16,960,606,500
13/09/2021	28,250	-0.10 ▼	-0.35	28,350	28,700	27,800	503,130	14,213,422,500
11/09/2021	28,350	-0.50 ▼	-1.76	28,850	29,200	28,350	491,480	13,933,458,000
10/09/2021	28,350	-0.50 ▼	-1.76	28,850	29,200	28,350	491,480	13,933,458,000
09/09/2021	28,850	1.15 ▲	3.99	27,700	28,850	27,750	568,560	16,402,956,000
08/09/2021	27,700	-0.10 ▼	-0.36	27,800	28,150	27,500	561,840	15,562,968,000
07/09/2021	27,800	-1.25 ▼	-4.50	29,050	29,000	27,700	1,166,700	32,434,260,000
06/09/2021	29,050	0.50 ▲	1.72	28,550	29,850	28,600	1,259,430	36,586,441,500
05/09/2021	26,100	1.20 ▲	4.60	24,900	25,050	24,600	504,190	13,159,359,000
03/09/2021	25,000	0.10 ▲	0.40	24,900	25,050	24,600	518,980	12,974,500,000
01/09/2021	28,550	0.25 ▲	0.88	28,300	28,750	27,900	791,420	22,595,041,000
31/08/2021	28,300	0.95 ▲	3.36	27,350	28,800	27,300	1,323,650	37,459,295,000
30/08/2021	27,350	0.15 ▲	0.55	27,200	27,950	27,150	738,100	20,187,035,000
27/08/2021	27,200	1.25 ▲	4.60	25,950	27,200	25,200	695,110	18,906,992,000
26/08/2021	25,950	-0.35 ▼	-1.35	26,300	26,800	25,850	430,550	11,172,772,500
25/08/2021	26,300	1.15 ▲	4.37	25,150	26,350	25,000	362,360	9,530,068,000
24/08/2021	25,150	-0.80 ▼	-3.18	25,950	26,450	24,550	1,002,060	25,201,809,000
23/08/2021	25,950	-1.95 ▼	-7.51	27,900	28,000	25,950	925,220	24,009,459,000
20/08/2021	27,900	-1.75 ▼	-6.27	29,650	29,850	27,600	1,096,090	30,580,911,000
19/08/2021	29,650	1.15 ▲	3.88	28,500	29,850	28,400	814,360	24,145,774,000
18/08/2021	28,500	0.20 ▲	0.70	28,300	28,900	28,250	518,000	14,763,000,000
17/08/2021	28,300	-0.70 ▼	-2.47	29,000	28,850	28,150	721,000	20,404,300,000
16/08/2021	29,000	1.25 ▲	4.31	27,750	29,450	28,350	978,420	28,374,180,000
13/08/2021	27,750	0.35 ▲	1.26	27,400	27,750	26,550	988,810	27,439,477,500
12/08/2021	27,400	0.85 ▲	3.10	26,550	27,950	26,200	1,115,950	30,577,030,000
11/08/2021	26,550	-0.85 ▼	-3.20	27,400	27,850	26,550	855,500	22,713,525,000
10/08/2021	27,400	-0.10 ▼	-0.36	27,500	28,000	27,000	674,460	18,480,204,000
09/08/2021	27,500	1.00 ▲	3.64	26,500	27,600	26,200	657,680	18,086,200,000
06/08/2021	26,500	0.40 ▲	1.51	26,100	27,200	25,800	859,370	22,773,305,000
05/08/2021	26,100	0.35 ▲	1.34	25,750	26,150	25,300	504,190	13,159,359,000
04/08/2021	25,750	0.75 ▲	2.91	25,000	26,050	25,150	1,047,910	26,983,682,500
03/08/2021	25,000	0.10 ▲	0.40	24,900	25,050	24,600	518,980	12,974,500,000
02/08/2021	24,900	-0.30 ▼	-1.20	25,200	25,400	24,800	588,980	14,665,602,000
30/07/2021	25,200	0.70 ▲	2.78	24,500	25,400	24,200	965,550	24,331,860,000
29/07/2021	24,500	-0.10 ▼	-0.41	24,600	24,750	24,300	528,290	12,943,105,000
28/07/2021	24,600	-0.10 ▼	-0.41	24,700	25,100	24,400	645,100	15,869,460,000
27/07/2021	24,700	-0.10 ▼	-0.40	24,800	25,450	24,400	669,440	16,535,168,000
26/07/2021	24,800	0.85 ▲	3.43	23,950	24,950	23,200	625,820	15,520,336,000
23/07/2021	23,950	0.05 ▲	0.21	23,950	24,900	23,900	799,330	19,143,953,500
21/07/2021	22,400	-0.30 ▼	-1.34	22,800	23,950	22,550	306,870	6,873,888,000
20/07/2021	22,800	0.60 ▲	2.63	22,200	22,900	21,050	275,340	6,277,752,000
19/07/2021	22,200	-1.65 ▼	-7.43	23,850	23,200	22,200	561,960	12,475,512,000
17/07/2021	23,850	0.35 ▲	1.47	23,500	24,850	23,700	542,590	12,940,771,500
16/07/2021	23,850	0.35 ▲	1.47	23,500	24,850	23,700	542,590	12,940,771,500
15/07/2021	23,500	1.50 ▲	6.38	22,000	23,500	21,600	423,570	9,953,895,000
14/07/2021	22,000	-1.50 ▼	-6.82	23,500	23,750	21,950	534,060	11,749,320,000
13/07/2021	25,000	0.10 ▲	0.40	24,900	25,400	23,500	471,490	11,787,250,000
12/07/2021	24,900	-1.85 ▼	-7.43	26,750	26,700	24,900	558,980	13,918,602,000
09/07/2021	26,750	-1.95 ▼	-7.29	28,700	29,000	26,750	600,720	16,069,260,000
08/07/2021	28,700	0.20 ▲	0.70	28,500	29,500	28,450	412,090	11,826,983,000
07/07/2021	28,500	-0.05 ▼	-0.18	28,500	28,700	27,000	354,380	10,099,830,000
06/07/2021	28,500	-2.10 ▼	-7.37	30,600	31,250	28,500	844,390	24,065,115,000
05/07/2021	30,600	-2.05 ▼	-6.70	32,650	32,700	30,450	811,670	24,837,102,000
02/07/2021	32,650	-0.10 ▼	-0.31	32,750	33,200	31,600	1,022,280	33,377,442,000
01/07/2021	32,750	-0.45 ▼	-1.37	33,200	33,400	32,400	532,090	17,425,947,500
30/06/2021	33,200	-1.75 ▼	-5.27	34,950	34,550	32,850	731,080	24,271,856,000
29/06/2021	34,950	0.05 ▲	0.14	34,900	35,500	34,400	1,033,650	36,126,067,500
28/06/2021	34,900	2.25 ▲	6.45	32,650	34,900	32,000	1,019,530	35,581,597,000
25/06/2021	32,650	0.60 ▲	1.84	32,050	32,850	31,850	744,240	24,299,436,000
24/06/2021	32,050	-2.30 ▼	-7.18	34,350	35,500	31,950	1,167,240	37,410,042,000
23/06/2021	34,350	0.65 ▲	1.89	33,700	35,050	33,000	843,650	28,979,377,500
22/06/2021	33,700	-0.95 ▼	-2.82	34,650	34,800	33,700	512,880	17,284,056,000
21/06/2021	34,650	2.75 ▲	7.94	33,950	35,400	33,900	707,370	24,510,370,500
18/06/2021	33,950	2.05 ▲	6.04	31,900	34,100	32,050	985,740	33,465,873,000
17/06/2021	31,900	-0.60 ▼	-1.88	32,500	32,400	31,500	445,790	14,220,701,000
16/06/2021	32,500	-0.50 ▼	-1.54	33,000	33,450	32,350	558,760	18,159,700,000
15/06/2021	32,000	-0.30 ▼	-0.94	32,300	32,600	32,000	147,440	4,718,080,000
14/06/2021	32,300	0.10 ▲	0.31	32,200	32,800	32,000	517,140	16,703,622,000
11/06/2021	32,200	1.20 ▲	3.73	31,000	32,700	30,950	830,830	26,752,726,000
10/06/2021	31,000	-0.45 ▼	-1.45	31,450	31,950	30,900	572,080	17,734,480,000
09/06/2021	31,450	0.30 ▲	0.95	31,150	32,050	29,900	690,780	21,725,031,000
08/06/2021	31,150	-1.80 ▼	-5.78	32,950	33,100	30,750	746,050	23,239,457,500
07/06/2021	32,950	-1.35 ▼	-4.10	34,300	34,300	31,900	728,610	24,007,699,500
04/06/2021	34,300	1.50 ▲	4.37	32,800	34,450	33,000	1,169,130	40,101,159,000
03/06/2021	32,800	2.10 ▲	6.40	30,700	32,800	30,500	1,868,300	61,280,240,000
02/06/2021	30,700	-0.25 ▼	-0.81	30,950	30,950	28,800	670,750	20,592,025,000
01/06/2021	30,950	0.25 ▲	0.81	30,700	31,800	30,650	878,060	27,175,957,000
31/05/2021	30,700	4.40 ▲	14.33	30,450	30,700	29,500	745,200	22,877,640,000
28/05/2021	30,450	1.25 ▲	4.11	29,200	30,600	29,200	1,059,050	32,248,072,500
27/05/2021	29,200	0.55 ▲	1.88	28,650	29,800	27,900	1,078,280	31,485,776,000
26/05/2021	28,650	0.30 ▲	1.05	28,350	28,950	27,650	792,030	22,691,659,500
25/05/2021	28,350	-0.05 ▼	-0.18	28,350	28,950	28,050	678,710	19,241,428,500
24/05/2021	28,350	1.85 ▲	6.53	26,500	28,350	26,500	949,730	26,924,845,500
23/05/2021	26,500	0.40 ▲	1.51	26,100	27,000	25,600	300,480	7,962,720,000
21/05/2021	26,500	0.40 ▲	1.51	26,100	27,000	25,600	300,480	7,962,720,000
20/05/2021	26,100	-0.90 ▼	-3.45	27,000	26,750	26,000	255,350	6,664,635,000
19/05/2021	27,000	-0.40 ▼	-1.48	27,400	27,500	26,550	252,530	6,818,310,000
18/05/2021	27,400	0.20 ▲	0.73	27,200	27,650	27,000	573,390	15,710,886,000
17/05/2021	27,200	0.70 ▲	2.57	26,500	27,200	26,150	522,060	14,200,032,000
16/05/2021	26,500	-0.45 ▼	-1.70	26,950	27,200	26,350	183,090	4,851,885,000
14/05/2021	26,500	-0.45 ▼	-1.70	26,950	27,200	26,350	183,090	4,851,885,000
13/05/2021	26,950	0.55 ▲	2.04	26,400	27,200	26,100	344,400	9,281,580,000
12/05/2021	26,400	0.70 ▲	2.65	25,700	26,500	25,800	153,770	4,059,528,000
11/05/2021	25,700	-0.50 ▼	-1.95	26,200	27,300	25,600	290,940	7,477,158,000
10/05/2021	26,200	-0.60 ▼	-2.29	26,800	26,850	26,100	151,720	3,975,064,000
09/05/2021	26,800	-0.60 ▼	-2.24	27,400	27,950	26,650	156,380	4,190,984,000
07/05/2021	26,800	-0.60 ▼	-2.24	27,400	27,950	26,650	156,380	4,190,984,000
06/05/2021	27,400	1.15 ▲	4.20	26,250	28,000	26,000	432,630	11,854,062,000
05/05/2021	26,250	0.60 ▲	2.29	25,650	26,800	25,650	151,100	3,966,375,000
04/05/2021	25,650	-0.70 ▼	-2.73	26,350	26,350	25,500	99,300	2,547,045,000
03/05/2021	26,000	-1.95 ▼	-7.50	27,950	29,900	26,000	940	24,440,000
30/04/2021	26,350	0.05 ▲	0.19	26,300	26,400	25,800	130,490	3,438,411,500
29/04/2021	26,350	0.05 ▲	0.19	26,300	26,400	25,800	130,490	3,438,411,500
28/04/2021	26,300	0.60 ▲	2.28	25,700	26,600	25,200	142,500	3,747,750,000
27/04/2021	25,700	-0.50 ▼	-1.95	25,700	25,800	25,050	96,420	2,477,994,000
26/04/2021	25,700	-0.70 ▼	-2.72	26,400	26,600	25,700	113,270	2,911,039,000
23/04/2021	26,400	0.90 ▲	3.41	25,500	26,400	24,800	133,660	3,528,624,000
22/04/2021	25,500	-0.75 ▼	-2.94	26,250	26,600	25,500	123,290	3,143,895,000
21/04/2021	26,250	0.15 ▲	0.57	26,100	27,000	26,000	323,170	8,483,212,500
20/04/2021	26,250	0.15 ▲	0.57	26,100	27,000	26,000	323,170	8,483,212,500
19/04/2021	26,100	-0.10 ▼	-0.38	26,200	26,700	25,900	199,570	5,208,777,000
16/04/2021	26,200	-0.55 ▼	-2.10	26,750	26,850	25,500	222,140	5,820,068,000
15/04/2021	26,750	-0.90 ▼	-3.36	27,650	27,600	26,550	462,380	12,368,665,000
14/04/2021	27,650	0.05 ▲	0.18	27,600	27,650	26,850	476,630	13,178,819,500
13/04/2021	27,600	-1.10 ▼	-3.99	28,700	28,700	27,100	490,850	13,547,460,000
12/04/2021	28,700	-2.55 ▼	-8.89	29,200	29,450	28,300	617,760	17,729,712,000
09/04/2021	29,200	0.10 ▲	0.34	29,100	29,450	28,850	421,340	12,303,128,000
08/04/2021	29,100	-0.05 ▼	-0.17	29,100	29,200	28,800	383,660	11,164,506,000
07/04/2021	29,100	1.10 ▲	3.78	28,000	29,450	27,450	654,690	19,051,479,000
06/04/2021	28,000	0.45 ▲	1.61	27,550	28,000	26,750	270,830	7,583,240,000
05/04/2021	27,550	-0.60 ▼	-2.18	28,150	28,150	27,350	250,880	6,911,744,000
02/04/2021	28,150	0.20 ▲	0.71	27,950	28,500	27,700	267,230	7,522,524,500
01/04/2021	27,950	0.50 ▲	1.79	27,450	28,000	27,100	226,580	6,332,911,000
31/03/2021	27,450	1.15 ▲	4.19	26,300	27,800	25,800	224,920	6,174,054,000
30/03/2021	26,300	-0.70 ▼	-2.66	27,000	26,900	26,000	428,990	11,282,437,000
29/03/2021	27,000	-0.85 ▼	-3.15	27,850	28,300	26,250	1,208,000	32,616,000,000
26/03/2021	27,850	-1.10 ▼	-3.95	28,950	28,600	26,950	825,480	22,989,618,000
25/03/2021	28,950	0.05 ▲	0.17	28,900	29,250	27,450	984,800	28,509,960,000
24/03/2021	28,900	-2.15 ▼	-7.44	31,050	30,600	28,900	1,043,130	30,146,457,000
23/03/2021	31,050	-1.80 ▼	-5.80	32,850	32,750	30,650	1,345,730	41,784,916,500
22/03/2021	32,850	0.10 ▲	0.30	32,750	33,200	32,500	896,760	29,458,566,000
19/03/2021	32,750	0.75 ▲	2.29	32,000	32,750	31,700	1,077,130	35,276,007,500
18/03/2021	32,000	1.25 ▲	3.91	30,750	32,000	30,650	812,280	25,992,960,000
17/03/2021	30,750	0.75 ▲	2.44	30,000	30,950	30,000	552,190	16,979,842,500
16/03/2021	30,000	-0.40 ▼	-1.33	30,400	30,400	29,850	548,470	16,454,100,000
15/03/2021	30,400	-0.55 ▼	-1.81	30,950	31,000	29,950	995,630	30,267,152,000
12/03/2021	30,950	-0.30 ▼	-0.97	31,250	31,250	30,550	655,230	20,279,368,500
11/03/2021	31,250	0.25 ▲	0.80	31,000	31,250	30,700	607,960	18,998,750,000
10/03/2021	31,000	1.20 ▲	3.87	29,800	31,050	29,650	871,230	27,008,130,000
09/03/2021	29,800	0.30 ▲	1.01	29,550	30,150	28,950	800,090	23,842,682,000
08/03/2021	29,550	0.30 ▲	1.02	29,250	30,000	29,200	650,140	19,211,637,000
05/03/2021	29,250	-1.15 ▼	-3.93	30,400	30,250	28,850	780,190	22,820,557,500
04/03/2021	30,400	-1.15 ▼	-3.78	31,550	31,850	29,350	952,500	28,956,000,000
03/03/2021	31,550	0.20 ▲	0.63	31,350	31,550	30,550	873,630	27,563,026,500
02/03/2021	31,350	-0.75 ▼	-2.39	32,100	32,250	30,900	757,480	23,746,998,000
01/03/2021	32,100	0.70 ▲	2.18	31,400	32,250	31,050	692,890	22,241,769,000
26/02/2021	31,400	2.05 ▲	6.53	29,350	31,400	28,700	1,005,830	31,583,062,000
25/02/2021	29,350	-0.15 ▼	-0.51	29,500	29,650	28,500	1,051,550	30,862,992,500
24/02/2021	29,500	-0.30 ▼	-1.02	29,800	30,100	28,900	1,000,710	29,520,945,000
23/02/2021	29,800	1.75 ▲	5.87	28,050	29,850	27,750	799,570	23,827,186,000
22/02/2021	28,050	0.85 ▲	3.03	27,200	28,300	27,100	852,080	23,900,844,000
19/02/2021	27,200	1.60 ▲	5.88	25,600	27,200	25,000	805,610	21,912,592,000
18/02/2021	25,600	0.15 ▲	0.59	25,450	26,000	25,000	468,240	11,986,944,000
17/02/2021	25,450	1.30 ▲	5.11	24,150	25,500	24,000	513,960	13,080,282,000
10/02/2021	24,150	1.15 ▲	4.76	23,000	24,150	22,650	260,540	6,292,041,000
09/02/2021	24,150	1.15 ▲	4.76	23,000	24,150	22,650	260,540	6,292,041,000
08/02/2021	23,000	-1.55 ▼	-6.74	24,550	24,550	23,000	457,330	10,518,590,000
05/02/2021	24,550	0.05 ▲	0.20	24,500	25,050	24,300	305,640	7,503,462,000
05/01/2021	25,250	-0.30 ▼	-1.19	25,550	25,650	25,100	20,650	521,412,500
04/01/2021	25,550	1.05 ▲	4.11	24,500	26,000	24,200	183,280	4,682,804,000
01/01/2021	24,500	0.40 ▲	1.63	24,100	24,600	23,650	1,275,210	31,242,645,000
31/12/2020	24,500	0.40 ▲	1.63	24,100	24,600	23,650	1,275,210	31,242,645,000
30/12/2020	24,100	-0.20 ▼	-0.83	24,300	24,950	23,500	1,190,550	28,692,255,000
29/12/2020	24,300	1.20 ▲	4.94	23,100	24,700	22,500	249,848	6,071,306,400
28/12/2020	23,100	-0.50 ▼	-2.16	23,600	24,000	22,850	194,473	4,492,326,300
27/12/2020	23,600	0.10 ▲	0.42	23,500	24,500	22,400	166,189	3,922,060,400
25/12/2020	23,600	0.10 ▲	0.42	23,500	24,500	22,400	166,189	3,922,060,400
24/12/2020	23,500	-0.40 ▼	-1.70	23,850	24,450	22,200	137,542	3,232,237,000
23/12/2020	23,850	1.60 ▲	6.71	22,300	23,850	22,400	164,886	3,932,531,100
22/12/2020	22,300	1.50 ▲	6.73	20,850	22,300	20,500	117,450	2,619,135,000
21/12/2020	20,850	1.40 ▲	6.71	19,500	20,850	19,200	194,812	4,061,830,200
20/12/2020	19,500	0.90 ▲	4.62	18,550	19,800	18,000	389,556	7,596,342,000
18/12/2020	19,500	0.90 ▲	4.62	18,550	19,800	18,000	389,556	7,596,342,000
17/12/2020	18,550	1.20 ▲	6.47	17,350	18,550	17,500	602,727	11,180,585,850
16/12/2020	17,350	1.10 ▲	6.34	16,250	17,350	17,350	52,706	914,449,100
15/12/2020	16,250	1.10 ▲	6.77	15,200	16,250	16,250	71,591	1,163,353,750
14/12/2020	15,200	0.90 ▲	5.92	14,250	15,200	14,500	158,027	2,402,010,400
13/12/2020	14,250	0.20 ▲	1.40	14,100	14,300	13,900	86,939	1,238,880,750
11/12/2020	14,250	0.20 ▲	1.40	14,100	14,300	13,900	86,939	1,238,880,750
10/12/2020	14,100	-0.40 ▼	-2.84	14,450	14,600	14,100	188,429	2,656,848,900
09/12/2020	14,450	-0.20 ▼	-1.38	14,600	14,700	14,450	131,568	1,901,157,600
08/12/2020	14,600	0.00 ■■	0.00	14,600	14,750	14,450	170,132	2,483,927,200
07/12/2020	14,600	0.20 ▲	1.37	14,400	14,900	14,300	105,448	1,539,540,800
04/12/2020	14,400	-0.05 ▼	-0.35	14,450	14,500	14,200	423,090	6,092,496,000
03/12/2020	14,450	0.40 ▲	2.77	14,000	14,500	13,900	198,576	2,869,423,200
02/12/2020	14,000	0.00 ■■	0.00	14,000	14,150	13,900	116,471	1,630,594,000
01/12/2020	14,000	0.30 ▲	2.14	13,750	14,150	13,500	180,870	2,532,180,000
30/11/2020	13,550	0.10 ▲	0.74	13,450	13,550	13,350	819,840	11,108,832,000
27/11/2020	13,550	0.10 ▲	0.74	13,450	13,550	13,350	819,840	11,108,832,000
26/11/2020	13,450	-0.05 ▼	-0.37	13,500	13,600	13,200	715,510	9,623,609,500
25/11/2020	13,500	-0.10 ▼	-0.74	13,600	13,800	13,450	1,094,770	14,779,395,000
24/11/2020	13,600	0.60 ▲	4.41	13,000	13,650	13,000	1,890,800	25,714,880,000
23/11/2020	13,000	-0.20 ▼	-1.54	13,200	13,200	12,850	1,006,740	13,087,620,000
20/11/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	12,900	56,809	749,878,800
19/11/2020	13,250	-0.60 ▼	-4.53	13,800	13,450	13,200	71,085	941,876,250
18/11/2020	13,800	0.05 ▲	0.36	13,800	14,100	13,800	1,914,740	26,423,412,000
17/11/2020	13,800	0.60 ▲	4.35	13,250	13,800	13,300	128,125	1,768,125,000
16/11/2020	13,250	-0.20 ▼	-1.51	13,400	13,650	13,200	52,081	690,073,250
13/11/2020	13,400	0.30 ▲	2.24	13,100	13,400	13,000	118,853	1,592,630,200
12/11/2020	13,100	0.10 ▲	0.76	13,000	13,250	12,900	52,131	682,916,100
11/11/2020	13,000	0.10 ▲	0.77	12,950	13,150	12,850	49,602	644,826,000
10/11/2020	12,950	-0.30 ▼	-2.32	13,200	13,300	12,900	71,311	923,477,450
09/11/2020	13,200	0.60 ▲	4.55	12,550	13,250	12,500	123,272	1,627,190,400
06/11/2020	12,550	0.00 ■■	0.00	12,600	12,700	12,400	24,180	303,459,000
05/11/2020	12,600	0.40 ▲	3.17	12,200	12,750	12,600	79,069	996,269,400
04/11/2020	12,200	0.00 ■■	0.00	12,150	12,350	12,100	52,404	639,328,800
03/11/2020	12,150	0.00 ■■	0.00	12,200	12,400	12,150	16,089	195,481,350
02/11/2020	12,200	0.30 ▲	2.46	11,900	12,300	11,800	15,392	187,782,400
30/10/2020	11,900	0.30 ▲	2.52	11,650	11,900	11,650	25,300	301,070,000
29/10/2020	11,650	0.20 ▲	1.72	11,500	11,800	11,300	19,025	221,641,250
28/10/2020	11,500	-0.80 ▼	-6.96	12,250	12,300	11,500	40,154	461,771,000
27/10/2020	12,250	-0.10 ▼	-0.82	12,300	12,350	12,200	22,339	273,652,750
26/10/2020	12,300	-0.20 ▼	-1.63	12,500	12,800	12,300	38,665	475,579,500
25/10/2020	12,500	0.10 ▲	0.80	12,400	12,800	12,350	40,132	501,650,000
23/10/2020	12,500	0.10 ▲	0.80	12,400	12,800	12,350	40,132	501,650,000
22/10/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,200	17,769	220,335,600
21/10/2020	12,300	-0.20 ▼	-1.63	12,500	12,600	12,300	47,335	582,220,500
20/10/2020	12,500	-0.30 ▼	-2.40	12,800	12,850	12,400	28,192	352,400,000
19/10/2020	12,800	0.30 ▲	2.34	12,550	12,900	12,500	41,524	531,507,200
18/10/2020	12,550	0.30 ▲	2.39	12,300	12,550	12,200	63,267	794,000,850
16/10/2020	12,550	0.30 ▲	2.39	12,300	12,550	12,200	63,267	794,000,850
15/10/2020	12,300	0.05 ▲	0.41	12,250	12,500	12,250	688,680	8,470,764,000
14/10/2020	12,250	-0.40 ▼	-3.27	12,600	12,750	12,250	75,396	923,601,000
13/10/2020	12,600	-0.10 ▼	-0.79	12,700	12,700	12,450	58,102	732,085,200
12/10/2020	12,700	-0.60 ▼	-4.72	13,250	13,300	12,700	56,715	720,280,500
11/10/2020	13,250	0.10 ▲	0.75	13,200	13,400	13,000	82,940	1,098,955,000
09/10/2020	13,250	0.10 ▲	0.75	13,200	13,400	13,000	82,940	1,098,955,000
08/10/2020	13,200	0.00 ■■	0.00	13,150	13,400	13,050	44,904	592,732,800
07/10/2020	13,150	-0.30 ▼	-2.28	13,400	13,850	13,100	114,370	1,503,965,500
06/10/2020	13,400	0.00 ■■	0.00	13,450	13,500	13,100	64,395	862,893,000
05/10/2020	13,450	0.10 ▲	0.74	13,300	13,650	13,300	52,417	705,008,650
04/10/2020	13,300	0.70 ▲	5.26	12,600	13,300	12,600	234,045	3,112,798,500
02/10/2020	13,300	0.70 ▲	5.26	12,600	13,300	12,600	234,045	3,112,798,500
01/10/2020	12,600	0.40 ▲	3.17	12,200	12,700	12,200	107,979	1,360,535,400
30/09/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,000	35,304	430,708,800
29/09/2020	12,200	-0.10 ▼	-0.82	12,300	12,600	12,200	72,698	886,915,600
28/09/2020	12,300	0.20 ▲	1.63	12,100	12,350	12,100	34,635	426,010,500
25/09/2020	12,100	0.10 ▲	0.83	12,000	12,200	11,950	55,343	669,650,300
24/09/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	65,270	783,240,000
23/09/2020	12,300	-0.10 ▼	-0.81	12,400	12,500	12,150	37,280	458,544,000
22/09/2020	12,400	0.10 ▲	0.81	12,300	12,650	12,200	47,051	583,432,400
21/09/2020	12,300	0.00 ■■	0.00	12,300	12,900	12,000	109,753	1,349,961,900
18/09/2020	12,300	-0.10 ▼	-0.81	12,400	12,450	12,150	37,249	458,162,700
17/09/2020	12,400	0.10 ▲	0.81	12,300	12,700	12,200	120,173	1,490,145,200
16/09/2020	12,300	0.80 ▲	6.50	11,500	12,300	11,450	121,403	1,493,256,900
15/09/2020	11,500	0.00 ■■	0.00	11,500	11,600	11,450	29,422	338,353,000
14/09/2020	11,500	-0.10 ▼	-0.87	11,550	11,550	11,400	35,728	410,872,000
11/09/2020	11,550	0.00 ■■	0.00	11,600	11,600	11,400	15,700	181,335,000
10/09/2020	11,600	0.00 ■■	0.00	11,550	11,650	11,500	21,558	250,072,800
09/09/2020	11,550	0.20 ▲	1.73	11,350	11,600	11,250	256,540	2,963,037,000
08/09/2020	11,350	0.00 ■■	0.00	11,350	11,500	11,300	21,182	240,415,700
07/09/2020	11,350	-0.30 ▼	-2.64	11,600	11,600	11,350	45,716	518,876,600
04/09/2020	11,600	0.30 ▲	2.59	11,350	11,700	11,150	37,746	437,853,600
03/09/2020	11,350	-0.30 ▼	-2.64	11,600	11,800	11,350	56,175	637,586,250
02/09/2020	11,600	-0.10 ▼	-0.86	11,650	11,700	11,300	37,218	431,728,800
01/09/2020	11,600	-0.10 ▼	-0.86	11,650	11,700	11,300	37,218	431,728,800
31/08/2020	11,650	-0.30 ▼	-2.58	11,950	12,000	11,550	31,504	367,021,600
28/08/2020	11,950	0.10 ▲	0.84	11,850	12,100	11,950	70,565	843,251,750
27/08/2020	11,850	0.20 ▲	1.69	11,700	11,900	11,700	37,178	440,559,300
26/08/2020	11,700	0.20 ▲	1.71	11,500	11,800	11,400	42,308	495,003,600
25/08/2020	11,500	-0.10 ▼	-0.87	11,550	11,700	11,450	51,091	587,546,500
24/08/2020	11,550	0.20 ▲	1.73	11,400	11,700	11,450	40,105	463,212,750
21/08/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,350	20,965	239,001,000
20/08/2020	11,400	0.30 ▲	2.63	11,100	11,550	11,250	95,227	1,085,587,800
19/08/2020	11,100	0.00 ■■	0.00	11,050	11,300	10,950	30,354	336,929,400
18/08/2020	11,050	-0.10 ▼	-0.90	11,200	11,300	11,050	15,615	172,545,750
17/08/2020	11,200	0.00 ■■	0.00	11,150	11,300	11,050	20,194	226,172,800
16/08/2020	11,150	-0.30 ▼	-2.69	11,450	11,450	11,000	28,279	315,310,850
14/08/2020	11,150	-0.30 ▼	-2.69	11,450	11,450	11,000	28,279	315,310,850
13/08/2020	11,450	0.10 ▲	0.87	11,300	11,550	11,150	50,260	575,477,000
12/08/2020	11,300	0.00 ■■	0.00	11,350	11,450	11,200	19,219	217,174,700
11/08/2020	11,350	0.20 ▲	1.76	11,150	11,500	11,100	35,544	403,424,400
10/08/2020	11,150	0.60 ▲	5.38	10,600	11,300	10,700	86,854	968,422,100
07/08/2020	10,600	-0.10 ▼	-0.94	10,700	10,750	10,500	3,821	40,502,600
06/08/2020	10,700	-0.50 ▼	-4.67	11,150	10,950	10,550	11,234	120,203,800
05/08/2020	11,150	0.30 ▲	2.69	10,850	11,250	10,600	39,720	442,878,000
04/08/2020	10,850	0.30 ▲	2.76	10,550	10,950	10,700	24,848	269,600,800
03/08/2020	10,550	0.30 ▲	2.84	10,250	10,650	10,250	19,158	202,116,900
31/07/2020	10,250	0.10 ▲	0.98	10,200	10,350	9,990	16,895	173,173,750
30/07/2020	10,200	0.30 ▲	2.94	9,900	10,400	10,050	18,084	184,456,800
29/07/2020	9,900	-0.50 ▼	-5.05	10,450	10,400	9,900	31,725	314,077,500
28/07/2020	10,450	0.30 ▲	2.87	10,150	10,450	10,100	12,416	129,747,200
27/07/2020	10,150	-0.80 ▼	-7.88	10,900	10,650	10,150	39,247	398,357,050
26/07/2020	10,900	-0.30 ▼	-2.75	11,200	11,250	10,700	46,275	504,397,500
24/07/2020	10,900	-0.30 ▼	-2.75	11,200	11,250	10,700	46,275	504,397,500
23/07/2020	11,200	-0.30 ▼	-2.68	11,450	11,450	11,200	24,966	279,619,200
22/07/2020	11,450	0.00 ■■	0.00	11,450	11,650	11,300	12,829	146,892,050
21/07/2020	11,450	-0.10 ▼	-0.87	11,550	11,600	11,350	14,216	162,773,200
20/07/2020	11,550	0.10 ▲	0.87	11,500	11,650	11,450	18,585	214,656,750
19/07/2020	11,500	-0.10 ▼	-0.87	11,550	11,700	11,500	26,654	306,521,000
17/07/2020	11,500	-0.10 ▼	-0.87	11,550	11,700	11,500	26,654	306,521,000
16/07/2020	11,550	-0.30 ▼	-2.60	11,800	11,900	11,550	18,776	216,862,800
15/07/2020	11,800	0.10 ▲	0.85	11,750	11,950	11,750	32,403	382,355,400
14/07/2020	11,750	0.20 ▲	1.70	11,550	11,750	11,500	30,091	353,569,250
13/07/2020	11,550	0.20 ▲	1.73	11,400	11,750	11,350	29,976	346,222,800
12/07/2020	11,400	-0.20 ▼	-1.75	11,550	11,550	11,300	12,828	146,239,200
10/07/2020	11,400	-0.20 ▼	-1.75	11,550	11,550	11,300	12,828	146,239,200
09/07/2020	11,550	0.10 ▲	0.87	11,450	11,550	11,400	22,653	261,642,150
08/07/2020	11,450	0.00 ■■	0.00	11,450	11,550	11,300	34,875	399,318,750
07/07/2020	11,450	0.10 ▲	0.87	11,300	11,600	11,200	52,936	606,117,200
06/07/2020	11,300	0.20 ▲	1.77	11,150	11,300	11,000	8,326	94,083,800
05/07/2020	11,150	0.10 ▲	0.90	11,100	11,200	11,000	4,472	49,862,800
03/07/2020	11,150	0.10 ▲	0.90	11,100	11,200	11,000	4,472	49,862,800
02/07/2020	11,100	0.00 ■■	0.00	11,100	11,300	10,350	22,565	250,471,500
01/07/2020	11,100	0.20 ▲	1.80	10,900	11,100	10,850	16,658	184,903,800
30/06/2020	10,900	0.00 ■■	0.00	10,900	11,050	10,700	22,728	247,735,200
29/06/2020	10,900	-0.60 ▼	-5.50	11,500	11,500	10,900	35,898	391,288,200
28/06/2020	11,500	-0.20 ▼	-1.74	11,700	11,850	11,450	176,260	2,026,990,000
26/06/2020	11,500	-0.20 ▼	-1.74	11,700	11,850	11,450	176,260	2,026,990,000
25/06/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,400	22,145	259,096,500
24/06/2020	11,700	-0.30 ▼	-2.56	11,950	12,100	11,600	37,873	443,114,100
23/06/2020	11,950	-0.20 ▼	-1.67	12,150	12,250	11,900	37,137	443,787,150
22/06/2020	12,150	0.00 ■■	0.00	12,200	12,350	12,000	32,117	390,221,550
19/06/2020	12,200	0.10 ▲	0.82	12,100	12,250	12,000	16,410	200,202,000
18/06/2020	12,100	0.00 ■■	0.00	12,100	12,300	11,900	9,401	113,752,100
17/06/2020	12,100	0.35 ▲	2.89	11,750	12,400	11,750	277,590	3,358,839,000
16/06/2020	11,750	0.00 ■■	0.00	11,750	12,400	11,700	56,568	664,674,000
15/06/2020	11,750	-0.80 ▼	-6.81	12,500	12,500	11,750	39,122	459,683,500
14/06/2020	12,500	-0.10 ▼	-0.80	12,600	12,650	12,000	37,362	467,025,000
12/06/2020	12,500	-0.10 ▼	-0.80	12,600	12,650	12,000	37,362	467,025,000
11/06/2020	12,600	-0.60 ▼	-4.76	13,200	13,700	12,600	101,415	1,277,829,000
10/06/2020	13,200	0.30 ▲	2.27	12,900	13,500	12,500	105,134	1,387,768,800
09/06/2020	12,750	-0.30 ▼	-2.35	13,000	13,000	12,700	60,623	772,943,250
08/06/2020	13,000	-0.10 ▼	-0.77	13,100	13,350	12,950	76,528	994,864,000
06/06/2020	13,100	0.80 ▲	6.11	12,300	13,150	12,300	127,066	1,664,564,600
05/06/2020	13,100	0.80 ▲	6.11	12,300	13,150	12,300	127,066	1,664,564,600
04/06/2020	12,300	0.30 ▲	2.44	12,050	12,500	12,000	29,399	361,607,700
03/06/2020	12,050	0.10 ▲	0.83	12,000	12,100	11,900	12,579	151,576,950
02/06/2020	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	22,516	270,192,000
01/06/2020	12,100	0.10 ▲	0.83	12,000	12,300	12,050	22,586	273,290,600
31/05/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	11,950	18,544	222,528,000
29/05/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	11,950	18,544	222,528,000
28/05/2020	12,300	0.00 ■■	0.00	12,300	12,400	12,100	10,009	123,110,700
27/05/2020	12,300	-0.30 ▼	-2.44	12,600	12,750	12,300	35,809	440,450,700
26/05/2020	12,600	0.10 ▲	0.79	12,500	12,800	12,350	37,965	478,359,000
25/05/2020	12,500	0.50 ▲	4.00	12,000	12,550	11,900	24,199	302,487,500
24/05/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,850	14,392	172,704,000
22/05/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,850	14,392	172,704,000
21/05/2020	12,000	0.00 ■■	0.00	12,000	12,250	11,900	34,544	414,528,000
20/05/2020	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	19,760	237,120,000
19/05/2020	12,200	0.10 ▲	0.82	12,100	12,400	12,050	25,699	313,527,800
18/05/2020	12,100	-0.20 ▼	-1.65	12,300	12,200	11,950	25,934	313,801,400
17/05/2020	12,300	-0.20 ▼	-1.63	12,500	12,600	12,050	23,299	286,577,700
15/05/2020	12,300	-0.20 ▼	-1.63	12,500	12,600	12,050	23,299	286,577,700
14/05/2020	12,500	0.00 ■■	0.00	12,500	12,900	12,400	41,662	520,775,000
13/05/2020	12,500	0.80 ▲	6.40	11,700	12,500	11,600	85,372	1,067,150,000
12/05/2020	11,700	-0.10 ▼	-0.85	11,750	11,850	11,650	23,809	278,565,300
11/05/2020	11,750	0.20 ▲	1.70	11,600	11,800	11,500	29,667	348,587,250
10/05/2020	11,600	0.00 ■■	0.00	11,550	11,700	11,400	27,811	322,607,600
08/05/2020	11,600	0.00 ■■	0.00	11,550	11,700	11,400	27,811	322,607,600
07/05/2020	11,550	-0.20 ▼	-1.73	11,750	11,800	11,450	22,987	265,499,850
06/05/2020	11,750	0.40 ▲	3.40	11,400	11,750	11,400	29,238	343,546,500
05/05/2020	11,400	0.50 ▲	4.39	10,950	11,400	10,850	27,605	314,697,000
04/05/2020	10,950	-0.40 ▼	-3.65	11,300	11,300	10,900	26,877	294,303,150
01/05/2020	11,300	-0.10 ▼	-0.88	11,450	11,600	11,250	23,827	269,245,100
30/04/2020	11,300	-0.10 ▼	-0.88	11,450	11,600	11,250	23,827	269,245,100
29/04/2020	11,300	-0.10 ▼	-0.88	11,450	11,600	11,250	23,827	269,245,100
28/04/2020	11,450	0.40 ▲	3.49	11,050	11,800	10,700	45,264	518,272,800
27/04/2020	11,050	0.70 ▲	6.33	10,350	11,050	10,300	62,316	688,591,800
26/04/2020	10,350	0.10 ▲	0.97	10,250	10,400	10,100	12,454	128,898,900
24/04/2020	10,350	0.10 ▲	0.97	10,250	10,400	10,100	12,454	128,898,900
23/04/2020	10,250	0.10 ▲	0.98	10,200	10,400	10,000	20,998	215,229,500
22/04/2020	10,200	0.20 ▲	1.96	10,000	10,300	9,800	24,197	246,809,400
21/04/2020	10,000	-0.70 ▼	-7.00	10,650	10,500	9,930	38,905	389,050,000
20/04/2020	10,650	0.20 ▲	1.88	10,450	11,000	10,400	36,088	384,337,200
19/04/2020	10,450	0.70 ▲	6.70	9,790	10,450	9,820	42,881	448,106,450
17/04/2020	10,450	0.70 ▲	6.70	9,790	10,450	9,820	42,881	448,106,450
16/04/2020	9,790	0.00 ■■	0.00	9,780	9,900	9,600	23,927	234,245,330
15/04/2020	9,780	0.60 ▲	6.13	9,180	9,800	9,160	35,856	350,671,680
14/04/2020	9,180	-0.10 ▼	-1.09	9,290	9,390	9,150	10,946	100,484,280
13/04/2020	9,290	0.10 ▲	1.08	9,200	9,390	9,210	9,921	92,166,090
12/04/2020	9,200	-0.10 ▼	-1.09	9,300	9,450	9,100	22,636	208,251,200
10/04/2020	9,200	-0.10 ▼	-1.09	9,300	9,450	9,100	22,636	208,251,200
09/04/2020	9,300	0.10 ▲	1.08	9,170	9,550	9,170	24,750	230,175,000
08/04/2020	9,170	0.10 ▲	1.09	9,120	9,190	9,000	11,882	108,957,940
07/04/2020	9,120	0.00 ■■	0.00	9,120	9,500	9,000	17,762	161,989,440
06/04/2020	9,120	0.60 ▲	6.58	8,530	9,120	8,690	41,024	374,138,880
03/04/2020	8,530	0.30 ▲	3.52	8,200	8,580	8,300	19,737	168,356,610
02/04/2020	8,200	0.20 ▲	2.44	8,030	8,280	8,030	13,825	113,365,000
01/04/2020	8,200	0.20 ▲	2.44	8,030	8,280	8,030	13,825	113,365,000
31/03/2020	8,030	-0.20 ▼	-2.49	8,190	8,450	7,900	12,562	100,872,860
30/03/2020	8,190	-0.60 ▼	-7.33	8,800	8,400	8,190	40,351	330,474,690
29/03/2020	8,800	-0.30 ▼	-3.41	9,100	9,100	8,740	15,578	137,086,400
27/03/2020	8,800	-0.30 ▼	-3.41	9,100	9,100	8,740	15,578	137,086,400
26/03/2020	9,100	-0.30 ▼	-3.30	9,350	9,480	9,030	7,534	68,559,400
25/03/2020	9,350	0.30 ▲	3.21	9,030	9,400	9,150	14,041	131,283,350
24/03/2020	9,030	0.00 ■■	0.00	9,030	9,030	8,400	31,857	287,668,710
23/03/2020	9,030	-0.70 ▼	-7.75	9,700	9,660	9,030	16,033	144,777,990
22/03/2020	9,700	-0.10 ▼	-1.03	9,770	9,800	9,650	6,425	62,322,500
20/03/2020	9,700	-0.10 ▼	-1.03	9,770	9,800	9,650	6,425	62,322,500
19/03/2020	9,770	-0.20 ▼	-2.05	10,000	9,900	9,710	27,724	270,863,480
18/03/2020	10,000	0.00 ■■	0.00	10,000	10,200	9,950	13,687	136,870,000
17/03/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,600	33,255	332,550,000
16/03/2020	9,900	-0.05 ▼	-0.51	9,950	10,100	9,900	318,270	3,150,873,000
13/03/2020	9,950	-0.70 ▼	-7.04	10,650	10,000	9,910	345,960	3,442,302,000
12/03/2020	10,650	-0.75 ▼	-7.04	11,400	10,700	10,650	61,520	655,188,000
11/03/2020	11,400	-0.85 ▼	-7.46	12,250	12,300	11,400	164,080	1,870,512,000
10/03/2020	12,250	-0.10 ▼	-0.82	12,300	12,250	11,700	36,340	445,165,000
09/03/2020	12,300	-0.90 ▼	-7.32	13,200	12,700	12,300	24,945	306,823,500
07/03/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	13,050	4,951	65,353,200
06/03/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	13,050	4,951	65,353,200
05/03/2020	13,250	0.10 ▲	0.75	13,200	13,450	13,200	23,826	315,694,500
04/03/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	13,000	2,336	30,835,200
03/03/2020	13,250	0.20 ▲	1.51	13,050	13,300	13,000	8,671	114,890,750
02/03/2020	13,050	0.10 ▲	0.77	13,000	13,200	12,950	4,968	64,832,400
28/02/2020	13,000	-0.30 ▼	-2.31	13,300	13,250	12,850	17,689	229,957,000
27/02/2020	13,300	0.30 ▲	2.26	13,050	13,500	13,050	4,933	65,608,900
26/02/2020	13,050	-0.30 ▼	-2.30	13,300	13,300	12,950	7,441	97,105,050
25/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	12,750	30,732	408,735,600
24/02/2020	13,300	-0.70 ▼	-5.26	14,000	14,000	13,150	30,790	409,507,000
21/02/2020	14,000	-0.30 ▼	-2.14	14,300	14,600	14,000	14,514	203,196,000
20/02/2020	14,300	0.60 ▲	4.20	13,750	14,400	13,800	43,816	626,568,800
19/02/2020	13,750	0.00 ■■	0.00	13,750	13,850	13,650	5,932	81,565,000
18/02/2020	13,750	0.00 ■■	0.00	13,750	13,950	13,550	6,522	89,677,500
17/02/2020	13,750	0.00 ■■	0.00	13,750	13,950	13,600	5,660	77,825,000
15/02/2020	13,750	-0.10 ▼	-0.73	13,850	13,850	13,650	10,083	138,641,250
14/02/2020	13,750	-0.10 ▼	-0.73	13,850	13,850	13,650	10,083	138,641,250
13/02/2020	13,850	0.00 ■■	0.00	13,850	13,900	13,800	5,124	70,967,400
12/02/2020	13,850	0.40 ▲	2.89	13,500	13,850	13,550	12,909	178,789,650
11/02/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,350	25,638	346,113,000
10/02/2020	13,400	-0.10 ▼	-0.75	13,500	13,600	13,350	8,849	118,576,600
09/02/2020	13,500	-0.10 ▼	-0.74	13,600	13,700	13,300	7,561	102,073,500
07/02/2020	13,500	-0.10 ▼	-0.74	13,600	13,700	13,300	7,561	102,073,500
06/02/2020	13,600	0.30 ▲	2.21	13,300	13,700	13,200	18,903	257,080,800
05/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,000	8,878	118,077,400
04/02/2020	13,300	-0.20 ▼	-1.50	13,500	13,500	13,000	14,251	189,538,300
03/02/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	12,750	26,622	359,397,000
02/02/2020	13,700	-0.30 ▼	-2.19	14,000	14,000	13,550	48,253	661,066,100
31/01/2020	13,700	-0.30 ▼	-2.19	14,000	14,000	13,550	48,253	661,066,100
30/01/2020	14,000	-0.30 ▼	-2.14	14,250	14,250	14,000	21,003	294,042,000
29/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
28/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
27/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
26/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
24/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
23/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
22/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
21/01/2020	14,150	0.05 ▲	0.35	14,100	14,300	13,600	923,380	13,065,827,000
20/01/2020	14,100	-0.85 ▼	-6.03	14,950	14,800	14,000	1,291,770	18,213,957,000
17/01/2020	14,950	-0.35 ▼	-2.34	15,300	15,350	14,900	242,980	3,632,551,000
16/01/2020	15,300	-0.05 ▼	-0.33	15,300	15,350	15,150	332,660	5,089,698,000
15/01/2020	15,300	0.20 ▲	1.31	15,100	15,450	15,100	451,710	6,911,163,000
14/01/2020	15,100	-0.10 ▼	-0.66	15,100	15,150	15,000	165,100	2,493,010,000
13/01/2020	15,100	0.10 ▲	0.66	15,000	15,100	14,650	61,903	934,735,300
10/01/2020	15,000	0.20 ▲	1.33	14,850	15,150	14,850	67,051	1,005,765,000
09/01/2020	14,850	0.00 ■■	0.00	14,800	15,000	14,750	55,559	825,051,150
08/01/2020	14,800	-1.10 ▼	-7.43	15,900	15,850	14,800	240,274	3,556,055,200
07/01/2020	15,900	0.00 ■■	0.00	15,950	16,200	15,900	56,064	891,417,600
06/01/2020	15,950	-0.20 ▼	-1.25	16,100	16,300	15,850	50,309	802,428,550
03/01/2020	16,100	-0.40 ▼	-2.48	16,500	16,750	16,000	62,695	1,009,389,500
02/01/2020	16,500	0.50 ▲	3.03	16,000	16,600	16,000	66,918	1,104,147,000
31/12/2019	16,000	0.20 ▲	1.25	15,800	16,300	15,650	57,660	922,560,000
30/12/2019	15,800	-0.60 ▼	-3.80	16,350	16,850	15,650	134,852	2,130,661,600
28/12/2019	16,350	0.30 ▲	1.83	16,100	16,750	16,000	71,707	1,172,409,450
27/12/2019	16,350	0.30 ▲	1.83	16,100	16,750	16,000	71,707	1,172,409,450
26/12/2019	16,100	0.40 ▲	2.48	15,700	16,550	16,050	82,432	1,327,155,200
25/12/2019	15,700	1.00 ▲	6.37	14,700	15,700	14,700	156,064	2,450,204,800
24/12/2019	14,700	0.00 ■■	0.00	14,700	14,800	14,500	9,857	144,897,900
23/12/2019	14,700	0.40 ▲	2.72	14,300	14,950	14,500	51,553	757,829,100
21/12/2019	14,300	-0.20 ▼	-1.40	14,500	14,500	14,200	219,280	3,135,704,000
20/12/2019	14,300	-0.20 ▼	-1.40	14,500	14,500	14,200	219,280	3,135,704,000
19/12/2019	14,500	-0.20 ▼	-1.38	14,650	14,650	14,300	18,578	269,381,000
18/12/2019	14,650	0.00 ■■	0.00	14,650	14,800	14,600	16,011	234,561,150
17/12/2019	14,650	0.50 ▲	3.41	14,150	14,950	14,300	68,175	998,763,750
16/12/2019	14,150	-0.20 ▼	-1.41	14,350	14,350	14,100	20,686	292,706,900
14/12/2019	14,350	0.20 ▲	1.39	14,200	14,600	14,100	26,194	375,883,900
13/12/2019	14,350	0.20 ▲	1.39	14,200	14,600	14,100	26,194	375,883,900
12/12/2019	14,200	0.00 ■■	0.00	14,150	14,300	13,900	22,989	326,443,800
11/12/2019	14,150	-0.20 ▼	-1.41	14,350	14,350	14,000	12,146	171,865,900
10/12/2019	14,350	-1.20 ▼	-8.36	15,550	14,500	14,250	14,758	211,777,300
09/12/2019	15,550	0.10 ▲	0.64	15,450	15,650	15,450	65,587	1,019,877,850
06/12/2019	15,450	0.30 ▲	1.94	15,150	15,500	15,300	37,265	575,744,250
05/12/2019	15,150	0.30 ▲	1.98	14,900	15,200	14,950	21,509	325,861,350
04/12/2019	14,900	0.20 ▲	1.34	14,750	15,000	14,750	28,768	428,643,200
03/12/2019	14,750	0.00 ■■	0.00	14,750	15,100	14,550	34,756	512,651,000
02/12/2019	14,750	-0.30 ▼	-2.03	15,000	15,200	14,750	27,067	399,238,250
29/11/2019	15,000	0.20 ▲	1.33	14,850	15,200	14,800	16,790	251,850,000
28/11/2019	14,850	-0.50 ▼	-3.37	15,300	15,300	14,800	48,294	717,165,900
27/11/2019	15,300	-0.30 ▼	-1.96	15,550	15,500	15,300	25,324	387,457,200
26/11/2019	15,550	0.10 ▲	0.64	15,500	15,650	15,450	26,994	419,756,700
25/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,150	39,566	613,273,000
23/11/2019	15,500	-0.40 ▼	-2.58	15,950	16,050	14,900	89,163	1,382,026,500
22/11/2019	15,500	-0.40 ▼	-2.58	15,950	16,050	14,900	89,163	1,382,026,500
21/11/2019	15,950	0.00 ■■	0.00	15,950	16,100	15,900	35,754	570,276,300
20/11/2019	15,950	0.00 ■■	0.00	15,900	16,300	15,950	54,645	871,587,750
19/11/2019	15,900	0.00 ■■	0.00	15,900	16,250	15,750	34,936	555,482,400
18/11/2019	15,900	-0.20 ▼	-1.26	16,150	16,350	15,750	14,062	223,585,800
15/11/2019	16,150	0.50 ▲	3.10	15,600	16,250	15,500	115,966	1,872,850,900
14/11/2019	15,600	0.10 ▲	0.64	15,500	15,750	15,500	25,337	395,257,200
13/11/2019	15,500	0.00 ■■	0.00	15,500	15,650	15,400	29,141	451,685,500
12/11/2019	15,500	0.20 ▲	1.29	15,350	15,600	15,400	28,489	441,579,500
11/11/2019	15,350	-0.20 ▼	-1.30	15,550	15,700	14,750	32,768	502,988,800
09/11/2019	15,550	0.10 ▲	0.64	15,450	15,700	15,400	23,686	368,317,300
08/11/2019	15,550	0.10 ▲	0.64	15,450	15,700	15,400	23,686	368,317,300
07/11/2019	15,450	-0.20 ▼	-1.29	15,600	15,650	15,300	9,081	140,301,450
06/11/2019	15,600	-0.20 ▼	-1.28	15,800	15,800	15,550	14,061	219,351,600
05/11/2019	15,800	0.50 ▲	3.16	15,300	15,850	15,100	76,067	1,201,858,600
04/11/2019	15,200	0.10 ▲	0.66	15,100	15,250	15,100	30,568	464,633,600
01/11/2019	15,200	0.10 ▲	0.66	15,100	15,250	15,100	30,568	464,633,600
31/10/2019	15,100	-0.10 ▼	-0.66	15,200	15,350	15,000	26,370	398,187,000
30/10/2019	15,200	0.10 ▲	0.66	15,100	15,300	15,100	22,220	337,744,000
29/10/2019	15,100	0.00 ■■	0.00	15,100	15,150	14,800	67,119	1,013,496,900
28/10/2019	15,100	-0.30 ▼	-1.99	15,400	15,600	15,000	40,446	610,734,600
26/10/2019	15,400	0.00 ■■	0.00	15,450	15,650	15,350	25,098	386,509,200
25/10/2019	15,400	0.00 ■■	0.00	15,450	15,650	15,350	25,098	386,509,200
24/10/2019	15,450	0.10 ▲	0.65	15,350	15,600	15,350	22,175	342,603,750
23/10/2019	15,350	0.20 ▲	1.30	15,150	15,550	15,100	28,508	437,597,800
22/10/2019	15,150	0.00 ■■	0.00	15,150	15,300	15,100	19,202	290,910,300
21/10/2019	15,150	0.10 ▲	0.66	15,100	15,400	15,100	28,297	428,699,550
18/10/2019	15,100	0.10 ▲	0.66	15,000	15,250	14,850	25,833	390,078,300
17/10/2019	15,000	-0.30 ▼	-2.00	15,250	15,250	14,800	60,181	902,715,000
16/10/2019	15,250	-0.10 ▼	-0.66	15,350	15,500	15,250	30,456	464,454,000
15/10/2019	15,350	0.00 ■■	0.00	15,300	15,500	15,200	26,232	402,661,200
14/10/2019	15,300	0.20 ▲	1.31	15,150	15,650	15,000	82,415	1,260,949,500
11/10/2019	15,150	-0.70 ▼	-4.62	15,800	15,900	15,150	109,506	1,659,015,900
10/10/2019	15,800	-0.80 ▼	-5.06	16,650	16,850	15,800	68,984	1,089,947,200
09/10/2019	16,650	0.00 ■■	0.00	16,650	16,950	16,450	61,281	1,020,328,650
08/10/2019	16,650	0.20 ▲	1.20	16,450	17,000	16,200	76,966	1,281,483,900
07/10/2019	16,450	0.30 ▲	1.82	16,150	16,750	16,100	93,802	1,543,042,900
04/10/2019	16,150	0.00 ■■	0.00	16,150	16,450	16,050	68,661	1,108,875,150
03/10/2019	16,150	1.10 ▲	6.81	15,100	16,150	14,900	158,202	2,554,962,300
02/10/2019	15,100	-0.60 ▼	-3.97	15,700	15,700	15,000	80,365	1,213,511,500
01/10/2019	15,700	1.00 ▲	6.37	14,700	15,700	14,550	106,685	1,674,954,500
30/09/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,500	31,015	455,920,500
27/09/2019	14,600	0.00 ■■	0.00	14,600	14,800	14,500	33,987	496,210,200
26/09/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,500	39,981	583,722,600
25/09/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,500	22,168	323,652,800
24/09/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,550	40,577	592,424,200
23/09/2019	14,600	-0.40 ▼	-2.74	15,000	15,000	14,550	79,100	1,154,860,000
20/09/2019	15,000	0.00 ■■	0.00	15,000	15,050	14,850	42,166	632,490,000
19/09/2019	15,000	0.30 ▲	2.00	14,750	15,100	14,750	34,668	520,020,000
18/09/2019	14,750	0.00 ■■	0.00	14,750	15,100	14,750	57,060	841,635,000
17/09/2019	14,750	-0.70 ▼	-4.75	15,450	15,450	14,700	219,426	3,236,533,500
16/09/2019	15,450	0.10 ▲	0.65	15,300	15,600	15,300	52,873	816,887,850
13/09/2019	15,300	-0.40 ▼	-2.61	15,700	15,800	15,200	54,423	832,671,900
12/09/2019	15,700	0.20 ▲	1.27	15,500	15,950	15,450	70,772	1,111,120,400
11/09/2019	15,500	0.80 ▲	5.16	14,700	15,500	14,600	107,367	1,664,188,500
10/09/2019	15,000	-0.30 ▼	-2.00	15,000	15,200	14,600	91,820	1,377,300,000
09/09/2019	15,000	0.40 ▲	2.67	14,550	15,150	14,300	80,345	1,205,175,000
06/09/2019	14,550	0.20 ▲	1.37	14,400	14,750	14,400	27,081	394,028,550
05/09/2019	14,400	-0.20 ▼	-1.39	14,550	14,750	14,400	34,064	490,521,600
04/09/2019	14,550	0.30 ▲	2.06	14,250	14,600	14,100	64,959	945,153,450
03/09/2019	14,250	-0.70 ▼	-4.91	14,950	14,950	14,250	174,490	2,486,482,500
30/08/2019	14,950	-0.50 ▼	-3.34	15,400	15,500	14,950	158,975	2,376,676,250
29/08/2019	15,400	0.10 ▲	0.65	15,300	15,650	15,200	84,092	1,295,016,800
28/08/2019	15,300	0.40 ▲	2.61	14,900	15,700	14,800	118,145	1,807,618,500
27/08/2019	14,900	-0.20 ▼	-1.34	15,100	15,450	14,800	107,775	1,605,847,500
26/08/2019	15,100	0.40 ▲	2.65	14,750	15,200	14,700	84,396	1,274,379,600
23/08/2019	14,750	0.10 ▲	0.68	14,700	14,900	14,550	58,748	866,533,000
22/08/2019	14,700	0.00 ■■	0.00	14,650	15,100	14,350	207,009	3,043,032,300
21/08/2019	14,650	-1.10 ▼	-7.51	15,700	15,800	14,650	258,103	3,781,208,950
20/08/2019	15,700	0.30 ▲	1.91	15,450	15,850	15,450	84,777	1,330,998,900
19/08/2019	15,450	1.00 ▲	6.47	14,450	15,450	14,250	173,942	2,687,403,900
16/08/2019	14,450	0.00 ■■	0.00	14,450	14,850	14,300	99,562	1,438,670,900
15/08/2019	14,450	-0.20 ▼	-1.38	14,600	14,800	14,150	92,464	1,336,104,800
14/08/2019	14,600	0.00 ■■	0.00	14,550	15,100	14,550	88,397	1,290,596,200
13/08/2019	14,550	0.40 ▲	2.75	14,200	14,800	14,200	124,543	1,812,100,650
12/08/2019	14,200	0.40 ▲	2.82	13,850	14,200	13,450	111,876	1,588,639,200
09/08/2019	13,850	-0.30 ▼	-2.17	14,100	14,100	13,700	135,845	1,881,453,250
08/08/2019	14,100	0.20 ▲	1.42	13,900	14,500	13,900	156,146	2,201,658,600
07/08/2019	13,900	0.00 ■■	0.00	13,950	14,300	13,650	165,553	2,301,186,700
06/08/2019	13,950	0.60 ▲	4.30	13,300	14,200	12,950	199,332	2,780,681,400
05/08/2019	13,300	0.20 ▲	1.50	13,100	13,800	12,900	159,077	2,115,724,100
02/08/2019	13,100	0.80 ▲	6.11	12,300	13,150	12,050	307,723	4,031,171,300
01/08/2019	12,300	0.30 ▲	2.44	12,050	12,750	12,200	190,190	2,339,337,000
31/07/2019	12,050	0.80 ▲	6.64	11,300	12,050	11,250	236,294	2,847,342,700
30/07/2019	11,300	-0.10 ▼	-0.88	11,450	11,450	11,250	96,847	1,094,371,100
29/07/2019	11,450	0.10 ▲	0.87	11,350	11,750	11,350	177,245	2,029,455,250
26/07/2019	11,350	0.70 ▲	6.17	10,650	11,350	11,250	125,665	1,426,297,750
25/07/2019	10,650	0.00 ■■	0.00	10,700	10,850	10,650	29,615	315,399,750
24/07/2019	10,700	0.00 ■■	0.00	10,700	10,800	10,600	18,042	193,049,400
23/07/2019	10,650	0.10 ▲	0.94	10,600	10,700	10,600	31,224	332,535,600
22/07/2019	10,600	-0.20 ▼	-1.89	10,750	10,800	10,600	27,488	291,372,800
19/07/2019	10,750	-0.10 ▼	-0.93	10,850	11,000	10,650	45,194	485,835,500
18/07/2019	10,850	-0.10 ▼	-0.92	10,900	11,000	10,650	45,389	492,470,650
17/07/2019	10,900	0.00 ■■	0.00	10,950	11,100	10,900	44,771	488,003,900
16/07/2019	10,950	-0.10 ▼	-0.91	11,050	11,100	10,900	36,881	403,846,950
15/07/2019	11,050	-0.10 ▼	-0.90	11,150	11,250	11,000	39,230	433,491,500
12/07/2019	11,150	0.10 ▲	0.90	11,100	11,450	11,150	80,646	899,202,900
11/07/2019	11,100	0.20 ▲	1.80	10,900	11,200	10,900	62,999	699,288,900
10/07/2019	10,900	0.00 ■■	0.00	10,900	11,000	10,800	28,465	310,268,500
09/07/2019	10,900	-0.20 ▼	-1.83	11,050	11,100	10,800	32,390	353,051,000
08/07/2019	11,050	0.10 ▲	0.90	11,000	11,100	10,850	46,478	513,581,900
05/07/2019	11,000	0.10 ▲	0.91	10,900	11,050	10,800	55,288	608,168,000
04/07/2019	10,900	0.20 ▲	1.83	10,700	11,050	10,800	73,054	796,288,600
03/07/2019	10,700	0.10 ▲	0.93	10,550	10,800	10,550	25,359	271,341,300
02/07/2019	10,550	0.00 ■■	0.00	10,600	10,600	10,500	34,141	360,187,550
01/07/2019	10,600	0.20 ▲	1.89	10,400	10,700	10,450	30,889	327,423,400
28/06/2019	10,400	-0.10 ▼	-0.96	10,500	10,600	10,350	59,938	623,355,200
27/06/2019	10,500	-0.20 ▼	-1.90	10,650	10,750	10,500	58,859	618,019,500
26/06/2019	10,650	-0.30 ▼	-2.82	10,950	10,900	10,600	53,766	572,607,900
25/06/2019	10,950	0.00 ■■	0.00	10,900	11,000	10,850	26,799	293,449,050
24/06/2019	10,900	-0.40 ▼	-3.67	11,250	11,450	10,900	44,363	483,556,700
21/06/2019	11,250	0.50 ▲	4.44	10,750	11,350	10,750	161,578	1,817,752,500
20/06/2019	10,750	0.10 ▲	0.93	10,700	10,800	10,700	28,706	308,589,500
19/06/2019	10,700	-0.10 ▼	-0.93	10,800	10,900	10,650	19,983	213,818,100
18/06/2019	10,800	0.30 ▲	2.78	10,550	10,900	10,550	58,539	632,221,200
17/06/2019	10,550	-0.30 ▼	-2.84	10,800	10,900	10,550	25,520	269,236,000
16/06/2019	10,800	0.10 ▲	0.93	10,700	10,950	10,600	41,713	450,500,400
14/06/2019	10,800	0.10 ▲	0.93	10,700	10,950	10,600	41,713	450,500,400
13/06/2019	10,700	-0.10 ▼	-0.93	10,750	10,800	10,550	20,232	216,482,400
11/06/2019	10,350	0.20 ▲	1.93	10,200	10,650	10,100	42,859	443,590,650
10/06/2019	10,200	-0.10 ▼	-0.98	10,300	10,400	10,150	22,909	233,671,800
09/06/2019	10,300	0.30 ▲	2.91	10,000	10,400	10,100	14,350	147,805,000
07/06/2019	10,300	0.30 ▲	2.91	10,000	10,400	10,100	14,350	147,805,000
06/06/2019	10,000	-0.20 ▼	-2.00	10,150	10,200	10,000	28,973	289,730,000
05/06/2019	10,150	0.00 ■■	0.00	10,200	10,500	10,100	35,790	363,268,500
04/06/2019	10,200	0.00 ■■	0.00	10,150	10,400	10,100	18,126	184,885,200
03/06/2019	10,150	-0.60 ▼	-5.91	10,750	10,550	10,000	51,167	519,345,050
02/06/2019	10,750	-0.10 ▼	-0.93	10,850	11,000	10,700	14,990	161,142,500
31/05/2019	10,750	-0.10 ▼	-0.93	10,850	11,000	10,700	14,990	161,142,500
30/05/2019	10,850	-0.10 ▼	-0.92	10,950	11,350	10,850	46,801	507,790,850
29/05/2019	10,950	0.70 ▲	6.39	10,250	10,950	10,300	112,340	1,230,123,000
28/05/2019	10,250	-0.10 ▼	-0.98	10,350	10,400	10,250	6,618	67,834,500
27/05/2019	10,350	0.00 ■■	0.00	10,350	10,400	10,250	5,882	60,878,700
26/05/2019	10,350	-0.10 ▼	-0.97	10,400	10,400	10,100	5,185	53,664,750
24/05/2019	10,350	-0.10 ▼	-0.97	10,400	10,400	10,100	5,185	53,664,750
23/05/2019	10,400	0.10 ▲	0.96	10,350	10,450	10,300	14,656	152,422,400
22/05/2019	10,350	-0.10 ▼	-0.97	10,450	10,500	10,350	22,611	234,023,850
21/05/2019	10,450	-0.10 ▼	-0.96	10,550	10,550	10,400	24,921	260,424,450
20/05/2019	10,550	0.00 ■■	0.00	10,550	10,600	10,450	16,203	170,941,650
19/05/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,550	18,270	192,748,500
17/05/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,550	18,270	192,748,500
16/05/2019	10,600	0.40 ▲	3.77	10,250	10,750	10,250	56,708	601,104,800
15/05/2019	10,250	0.20 ▲	1.95	10,100	10,300	10,100	13,586	139,256,500
14/05/2019	10,100	-0.10 ▼	-0.99	10,150	10,150	9,950	15,096	152,469,600
13/05/2019	10,150	0.20 ▲	1.97	9,990	10,350	9,990	16,407	166,531,050
12/05/2019	9,990	0.00 ■■	0.00	9,990	10,150	9,900	6,193	61,868,070
10/05/2019	9,990	0.00 ■■	0.00	9,990	10,150	9,900	6,193	61,868,070
09/05/2019	9,990	0.20 ▲	2.00	9,800	10,100	9,800	17,378	173,606,220
08/05/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,600	25,287	247,812,600
07/05/2019	10,000	-0.20 ▼	-2.00	10,200	10,300	9,990	25,377	253,770,000
06/05/2019	10,200	-0.40 ▼	-3.92	10,550	10,500	10,100	21,063	214,842,600
05/05/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,400	21,244	224,124,200
03/05/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,400	21,244	224,124,200
02/05/2019	10,550	0.10 ▲	0.95	10,500	10,600	10,500	8,324	87,818,200
01/05/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
30/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
29/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
28/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
26/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
25/04/2019	10,500	-0.10 ▼	-0.95	10,550	10,700	10,400	11,453	120,256,500
24/04/2019	10,550	0.40 ▲	3.79	10,150	10,550	10,250	22,611	238,546,050
23/04/2019	10,150	0.00 ■■	0.00	10,200	10,500	10,050	15,256	154,848,400
22/04/2019	10,200	-0.20 ▼	-1.96	10,350	10,350	10,150	13,450	137,190,000
21/04/2019	10,350	-0.10 ▼	-0.97	10,400	10,500	10,150	20,071	207,734,850
19/04/2019	10,350	-0.10 ▼	-0.97	10,400	10,500	10,150	20,071	207,734,850
18/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,500	10,300	26,278	273,291,200
17/04/2019	10,500	-0.30 ▼	-2.86	10,800	10,950	10,500	76,366	801,843,000
16/04/2019	10,800	-0.40 ▼	-3.70	11,250	11,000	10,800	60,541	653,842,800
15/04/2019	11,250	-0.10 ▼	-0.89	11,300	11,300	11,150	19,644	220,995,000
12/04/2019	11,250	-0.10 ▼	-0.89	11,300	11,300	11,150	19,644	220,995,000
11/04/2019	11,300	0.50 ▲	4.42	10,800	11,400	10,800	49,715	561,779,500
10/04/2019	10,800	-0.40 ▼	-3.70	11,200	11,150	10,800	76,594	827,215,200
09/04/2019	11,200	-0.10 ▼	-0.89	11,300	11,400	10,900	136,952	1,533,862,400
08/04/2019	11,300	-0.30 ▼	-2.65	11,600	11,650	11,300	65,643	741,765,900
05/04/2019	11,600	-0.20 ▼	-1.72	11,800	11,950	11,500	74,394	862,970,400
04/04/2019	11,800	0.40 ▲	3.39	11,400	11,950	11,450	113,770	1,342,486,000
03/04/2019	11,400	0.20 ▲	1.75	11,200	11,400	11,100	31,675	361,095,000
02/04/2019	11,200	0.00 ■■	0.00	11,200	11,750	11,100	54,948	615,417,600
01/04/2019	11,200	-0.20 ▼	-1.79	11,400	11,400	11,100	45,293	507,281,600
31/03/2019	7,830	0.02 ▲	0.26	7,810	7,900	7,780	36,050	282,271,500
29/03/2019	11,400	0.70 ▲	6.14	10,700	11,400	10,800	91,400	1,041,960,000
28/03/2019	10,700	-0.80 ▼	-7.48	11,500	11,400	10,700	173,361	1,854,962,700
27/03/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,300	66,936	769,764,000
26/03/2019	11,600	-0.10 ▼	-0.86	11,650	11,900	11,400	36,493	423,318,800
25/03/2019	11,650	-0.20 ▼	-1.72	11,800	11,950	11,350	74,767	871,035,550
22/03/2019	11,800	0.20 ▲	1.69	11,600	12,000	11,550	89,788	1,059,498,400
21/03/2019	11,600	-0.30 ▼	-2.59	11,900	11,900	11,500	69,986	811,837,600
20/03/2019	11,900	0.50 ▲	4.20	11,400	12,150	11,300	99,629	1,185,585,100
19/03/2019	11,400	0.50 ▲	4.39	10,900	11,550	10,950	148,846	1,696,844,400
18/03/2019	10,900	0.50 ▲	4.59	10,400	11,000	10,300	165,893	1,808,233,700
15/03/2019	10,400	0.50 ▲	4.81	9,860	10,450	9,810	109,144	1,135,097,600
14/03/2019	9,860	0.00 ■■	0.00	9,850	9,990	9,810	40,937	403,638,820
13/03/2019	9,850	-0.20 ▼	-2.03	10,000	10,000	9,850	19,212	189,238,200
12/03/2019	10,000	0.00 ■■	0.00	10,000	10,100	9,900	32,206	322,060,000
11/03/2019	10,000	-0.20 ▼	-2.00	10,200	10,300	9,800	35,394	353,940,000
08/03/2019	10,200	0.30 ▲	2.94	9,900	10,250	9,720	74,814	763,102,800
07/03/2019	9,900	-0.30 ▼	-3.03	10,200	10,200	9,900	74,625	738,787,500
06/03/2019	10,200	-0.20 ▼	-1.96	10,400	10,500	10,150	44,204	450,880,800
05/03/2019	10,400	0.10 ▲	0.96	10,350	10,550	10,000	111,480	1,159,392,000
04/03/2019	10,350	0.40 ▲	3.86	9,980	10,400	10,000	86,661	896,941,350
01/03/2019	9,980	0.40 ▲	4.01	9,620	9,990	9,620	58,816	586,983,680
28/02/2019	9,620	0.10 ▲	1.04	9,470	9,840	9,400	106,414	1,023,702,680
27/02/2019	9,470	0.30 ▲	3.17	9,200	9,500	9,100	57,773	547,110,310
26/02/2019	9,200	0.00 ■■	0.00	9,240	9,300	9,010	39,144	360,124,800
25/02/2019	9,240	0.30 ▲	3.25	8,950	9,300	9,000	46,605	430,630,200
22/02/2019	8,950	0.40 ▲	4.47	8,580	9,000	8,580	38,613	345,586,350
21/02/2019	8,580	0.40 ▲	4.66	8,200	8,610	8,200	48,145	413,084,100
20/02/2019	8,200	0.00 ■■	0.00	8,240	8,270	8,150	21,357	175,127,400
19/02/2019	8,240	0.00 ■■	0.00	8,250	8,250	8,150	37,073	305,481,520
18/02/2019	8,250	0.10 ▲	1.21	8,180	8,250	8,050	18,783	154,959,750
15/02/2019	8,180	0.00 ■■	0.00	8,150	8,200	7,910	7,306	59,763,080
14/02/2019	8,150	0.10 ▲	1.23	8,040	8,250	8,050	21,540	175,551,000
13/02/2019	8,040	0.00 ■■	0.00	8,000	8,090	7,960	12,544	100,853,760
12/02/2019	8,000	0.00 ■■	0.00	7,990	8,000	7,840	5,331	42,648,000
11/02/2019	7,990	0.10 ▲	1.25	7,900	8,000	7,800	8,927	71,326,730
01/02/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,790	5,767	45,559,300
31/01/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	4,922	38,883,800
30/01/2019	7,800	-0.10 ▼	-1.28	7,900	7,850	7,760	11,080	86,424,000
29/01/2019	7,900	-0.10 ▼	-1.27	7,960	7,960	7,800	14,387	113,657,300
28/01/2019	7,960	0.00 ■■	0.00	8,000	8,000	7,960	4,964	39,513,440
25/01/2019	8,000	0.00 ■■	0.00	8,000	8,010	7,980	14,247	113,976,000
24/01/2019	8,000	0.00 ■■	0.00	8,000	8,060	7,910	11,687,000	93,496,000,000
23/01/2019	8,000	0.10 ▲	1.25	7,920	8,000	7,900	21,725,000	173,800,000,000
22/01/2019	7,920	-0.10 ▼	-1.26	8,030	8,020	7,900	11,464,000	90,794,880,000
21/01/2019	8,030	0.28 ▲	3.49	7,750	8,060	7,790	345,490	2,774,284,700
18/01/2019	7,750	-0.01 ▼	-0.13	7,750	7,760	7,740	85,090	659,447,500
17/01/2019	7,750	0.05 ▲	0.65	7,700	7,750	7,700	155,770	1,207,217,500
16/01/2019	7,700	-0.09 ▼	-1.17	7,700	7,790	7,610	105,590	813,043,000
15/01/2019	7,700	0.11 ▲	1.43	7,590	7,700	7,510	178,430	1,373,911,000
14/01/2019	7,590	0.03 ▲	0.40	7,560	7,590	7,510	56,000	425,040,000
13/01/2019	7,560	-0.10 ▼	-1.32	7,660	7,660	7,520	39,770	300,661,200
11/01/2019	7,560	-0.10 ▼	-1.32	7,660	7,660	7,520	39,770	300,661,200
10/01/2019	7,660	0.14 ▲	1.83	7,520	7,660	7,550	40,300	308,698,000
09/01/2019	7,520	-0.05 ▼	-0.66	7,570	7,590	7,470	44,890	337,572,800
08/01/2019	7,570	0.10 ▲	1.32	7,470	7,570	7,460	47,820	361,997,400
07/01/2019	7,470	0.11 ▲	1.47	7,360	7,690	7,450	67,260	502,432,200
04/01/2019	7,360	-0.14 ▼	-1.90	7,500	7,500	7,320	64,060	471,481,600
03/01/2019	7,500	-0.18 ▼	-2.40	7,680	7,700	7,480	55,570	416,775,000
02/01/2019	7,680	0.13 ▲	1.69	7,550	7,860	7,550	21,750	167,040,000
28/12/2018	7,550	-0.13 ▼	-1.72	7,680	8,000	7,550	103,220	779,311,000
27/12/2018	7,680	0.15 ▲	1.95	7,530	7,740	7,560	44,000	337,920,000
26/12/2018	7,530	0.03 ▲	0.40	7,500	7,650	7,510	101,530	764,520,900
25/12/2018	7,500	-0.22 ▼	-2.93	7,720	7,670	7,190	192,900	1,446,750,000
24/12/2018	7,720	-0.07 ▼	-0.91	7,790	7,940	7,600	25,870	199,716,400
23/12/2018	7,790	-0.01 ▼	-0.13	7,790	7,790	7,700	37,140	289,320,600
21/12/2018	7,790	-0.01 ▼	-0.13	7,790	7,790	7,700	37,140	289,320,600
20/12/2018	7,790	0.02 ▲	0.26	7,770	7,850	7,730	171,030	1,332,323,700
19/12/2018	7,770	-0.12 ▼	-1.54	7,890	7,890	7,710	62,220	483,449,400
18/12/2018	7,890	-0.08 ▼	-1.01	7,970	7,950	7,750	106,980	844,072,200
17/12/2018	7,970	-0.11 ▼	-1.38	7,970	8,000	7,860	74,080	590,417,600
16/12/2018	7,970	-0.08 ▼	-1.00	8,050	8,050	7,970	59,530	474,454,100
14/12/2018	7,970	-0.08 ▼	-1.00	8,050	8,050	7,970	59,530	474,454,100
13/12/2018	8,050	-0.04 ▼	-0.50	8,050	8,100	8,010	52,550	423,027,500
12/12/2018	8,050	0.07 ▲	0.87	7,980	8,050	7,990	105,240	847,182,000
11/12/2018	7,980	-0.02 ▼	-0.25	8,000	8,000	7,950	107,010	853,939,800
10/12/2018	8,000	-0.10 ▼	-1.25	8,100	8,150	8,000	100,610	804,880,000
09/12/2018	8,100	0.17 ▲	2.10	7,930	8,150	7,930	224,830	1,821,123,000
07/12/2018	8,100	0.17 ▲	2.10	7,930	8,150	7,930	224,830	1,821,123,000
06/12/2018	7,930	-0.01 ▼	-0.13	7,940	7,940	7,890	115,010	912,029,300
05/12/2018	7,940	0.03 ▲	0.38	7,910	7,940	7,850	65,970	523,801,800
04/12/2018	7,910	0.02 ▲	0.25	7,910	7,950	7,900	92,090	728,431,900
03/12/2018	7,910	0.08 ▲	1.01	7,830	7,960	7,850	29,420	232,712,200
30/11/2018	7,830	0.02 ▲	0.26	7,810	7,900	7,780	36,050	282,271,500
29/11/2018	7,810	0.01 ▲	0.13	7,810	7,980	7,800	58,070	453,526,700
28/11/2018	7,810	0.02 ▲	0.26	7,790	7,880	7,760	103,700	809,897,000
27/11/2018	7,790	-0.06 ▼	-0.77	7,850	7,900	7,790	83,040	646,881,600
26/11/2018	7,850	-0.08 ▼	-1.02	7,930	7,940	7,800	67,560	530,346,000
25/11/2018	7,930	0.03 ▲	0.38	7,900	7,990	7,900	101,050	801,326,500
23/11/2018	7,930	0.03 ▲	0.38	7,900	7,990	7,900	101,050	801,326,500
22/11/2018	7,900	0.02 ▲	0.25	7,880	7,960	7,880	52,800	417,120,000
21/11/2018	7,880	-0.04 ▼	-0.51	7,880	7,910	7,800	82,170	647,499,600
20/11/2018	7,880	-0.08 ▼	-1.02	7,960	7,980	7,880	90,010	709,278,800
19/11/2018	7,960	0.16 ▲	2.01	7,800	7,980	7,750	125,450	998,582,000
16/11/2018	7,800	0.09 ▲	1.15	7,710	7,870	7,680	87,010	678,678,000
15/11/2018	7,710	-0.09 ▼	-1.17	7,800	7,890	7,710	116,500	898,215,000
14/11/2018	7,800	-0.06 ▼	-0.77	7,860	7,880	7,800	82,670	644,826,000
13/11/2018	7,860	-0.02 ▼	-0.25	7,880	7,880	7,730	150,760	1,184,973,600
12/11/2018	7,880	-0.01 ▼	-0.13	7,890	7,900	7,800	211,580	1,667,250,400
11/11/2018	7,890	-0.14 ▼	-1.77	8,030	8,030	7,850	348,780	2,751,874,200
09/11/2018	7,890	-0.14 ▼	-1.77	8,030	8,030	7,850	348,780	2,751,874,200
08/11/2018	8,030	-0.06 ▼	-0.75	8,090	8,140	8,010	77,910	625,617,300
07/11/2018	8,090	0.08 ▲	0.99	8,010	8,100	8,000	80,680	652,701,200
06/11/2018	8,010	-0.04 ▼	-0.50	8,050	8,140	8,010	91,030	729,150,300
05/11/2018	8,050	0.01 ▲	0.12	8,050	8,180	8,050	197,390	1,588,989,500
04/11/2018	8,050	0.10 ▲	1.24	7,950	8,150	7,930	150,630	1,212,571,500
02/11/2018	8,050	0.10 ▲	1.24	7,950	8,150	7,930	150,630	1,212,571,500
01/11/2018	7,950	-0.20 ▼	-2.52	8,150	8,120	7,900	283,970	2,257,561,500
31/10/2018	8,150	0.08 ▲	0.98	8,070	8,160	8,080	84,960	692,424,000
30/10/2018	8,070	-0.01 ▼	-0.12	8,080	8,090	8,000	152,120	1,227,608,400
29/10/2018	8,080	0.07 ▲	0.87	8,010	8,160	8,050	113,140	914,171,200
27/10/2018	8,010	0.10 ▲	1.25	7,910	8,130	8,000	256,980	2,058,409,800
26/10/2018	8,010	0.10 ▲	1.25	7,910	8,130	8,000	256,980	2,058,409,800
25/10/2018	7,910	-0.18 ▼	-2.28	8,090	8,000	7,910	121,930	964,466,300
24/10/2018	8,090	-0.01 ▼	-0.12	8,100	8,190	8,000	149,820	1,212,043,800
23/10/2018	8,100	-0.15 ▼	-1.85	8,250	8,190	8,000	81,690	661,689,000
22/10/2018	8,250	-0.02 ▼	-0.24	8,270	8,280	8,190	28,100	231,825,000
21/10/2018	8,270	-0.03 ▼	-0.36	8,300	8,280	8,150	146,290	1,209,818,300
19/10/2018	8,270	-0.03 ▼	-0.36	8,300	8,280	8,150	146,290	1,209,818,300
18/10/2018	8,300	-0.10 ▼	-1.20	8,400	8,380	8,220	10,010	83,083,000
17/10/2018	8,400	-0.23 ▼	-2.74	8,630	8,630	8,220	166,580	1,399,272,000
16/10/2018	8,630	0.56 ▲	6.49	8,070	8,630	8,090	21,560	186,062,800
15/10/2018	8,070	-0.03 ▼	-0.37	8,100	8,200	8,070	162,720	1,313,150,400
14/10/2018	8,100	0.06 ▲	0.74	8,040	8,100	8,000	122,880	995,328,000
12/10/2018	8,100	0.06 ▲	0.74	8,040	8,100	8,000	122,880	995,328,000
11/10/2018	8,040	-0.38 ▼	-4.73	8,420	8,400	8,030	223,040	1,793,241,600
10/10/2018	8,420	-0.02 ▼	-0.24	8,420	8,450	8,350	30,110	253,526,200
09/10/2018	8,420	-0.02 ▼	-0.24	8,440	8,500	8,380	188,570	1,587,759,400
08/10/2018	8,440	-0.01 ▼	-0.12	8,450	8,440	8,380	85,870	724,742,800
07/10/2018	8,450	-0.04 ▼	-0.47	8,490	8,490	8,400	173,130	1,462,948,500
05/10/2018	8,450	-0.04 ▼	-0.47	8,490	8,490	8,400	173,130	1,462,948,500
04/10/2018	8,490	-0.03 ▼	-0.35	8,490	8,560	8,460	230,930	1,960,595,700
03/10/2018	8,490	0.02 ▲	0.24	8,470	8,490	8,410	86,220	732,007,800
02/10/2018	8,470	0.01 ▲	0.12	8,460	8,490	8,430	308,420	2,612,317,400
01/10/2018	8,460	-0.03 ▼	-0.35	8,490	8,600	8,460	115,100	973,746,000
30/09/2018	8,490	0.02 ▲	0.24	8,490	8,550	8,420	270,220	2,294,167,800
28/09/2018	8,490	0.02 ▲	0.24	8,490	8,550	8,420	270,220	2,294,167,800
27/09/2018	8,490	-0.04 ▼	-0.47	8,490	8,500	8,450	125,980	1,069,570,200
26/09/2018	8,490	0.04 ▲	0.47	8,450	8,540	8,430	157,770	1,339,467,300
25/09/2018	8,450	0.02 ▲	0.24	8,430	8,490	8,350	156,130	1,319,298,500
24/09/2018	8,430	0.13 ▲	1.54	8,300	8,470	8,320	240,510	2,027,499,300
21/09/2018	8,300	-0.04 ▼	-0.48	8,340	8,360	8,300	180,170	1,495,411,000
20/09/2018	8,340	0.02 ▲	0.24	8,320	8,360	8,270	92,130	768,364,200
19/09/2018	8,320	0.12 ▲	1.44	8,200	8,390	8,200	313,690	2,609,900,800
18/09/2018	8,200	-0.05 ▼	-0.61	8,250	8,250	8,200	201,320	1,650,824,000
17/09/2018	8,250	-0.01 ▼	-0.12	8,260	8,280	8,190	106,100	875,325,000
14/09/2018	8,260	0.01 ▲	0.12	8,260	8,280	8,190	226,980	1,874,854,800
13/09/2018	8,260	-0.04 ▼	-0.48	8,260	8,280	8,180	334,330	2,761,565,800
12/09/2018	8,260	0.02 ▲	0.24	8,240	8,280	8,200	204,220	1,686,857,200
11/09/2018	8,240	0.01 ▲	0.12	8,230	8,280	8,170	154,940	1,276,705,600
10/09/2018	8,230	0.12 ▲	1.46	8,110	8,230	8,000	241,730	1,989,437,900
07/09/2018	8,110	-0.08 ▼	-0.99	8,190	8,200	8,000	83,040	673,454,400
06/09/2018	8,190	-0.01 ▼	-0.12	8,200	8,200	8,100	63,380	519,082,200
05/09/2018	8,200	-0.06 ▼	-0.73	8,260	8,260	7,750	186,950	1,532,990,000
04/09/2018	8,260	-0.02 ▼	-0.24	8,280	8,310	8,200	50,160	414,321,600
03/09/2018	8,280	-0.03 ▼	-0.36	8,310	8,320	8,200	84,590	700,405,200
31/08/2018	8,280	-0.03 ▼	-0.36	8,310	8,320	8,200	84,590	700,405,200
30/08/2018	8,310	-0.01 ▼	-0.12	8,310	8,310	8,230	215,510	1,790,888,100
29/08/2018	8,310	0.01 ▲	0.12	8,300	8,350	8,230	78,310	650,756,100
28/08/2018	8,310	0.01 ▲	0.12	8,300	8,330	8,230	132,920	1,104,565,200
27/08/2018	8,300	-0.02 ▼	-0.24	8,320	8,350	8,260	97,740	811,242,000
24/08/2018	8,320	0.03 ▲	0.36	8,290	8,370	8,220	98,470	819,270,400
23/08/2018	8,290	-0.07 ▼	-0.84	8,360	8,390	8,250	140,040	1,160,931,600
22/08/2018	8,360	0.17 ▲	2.03	8,190	8,400	8,170	251,850	2,105,466,000
21/08/2018	8,190	-0.01 ▼	-0.12	8,200	8,230	8,160	141,610	1,159,785,900
20/08/2018	8,200	-0.02 ▼	-0.24	8,220	8,270	7,900	112,920	925,944,000
17/08/2018	8,220	0.05 ▲	0.61	8,170	8,250	8,170	78,800	647,736,000
16/08/2018	8,170	-0.02 ▼	-0.24	8,190	8,260	8,050	169,870	1,387,837,900
15/08/2018	8,190	0.03 ▲	0.37	8,160	8,340	8,160	376,080	3,080,095,200
14/08/2018	8,160	-0.12 ▼	-1.47	8,280	8,350	8,160	237,910	1,941,345,600
13/08/2018	8,280	-0.06 ▼	-0.72	8,340	8,340	8,230	92,310	764,326,800
12/08/2018	8,340	0.04 ▲	0.48	8,300	8,370	8,280	108,030	900,970,200
10/08/2018	8,340	0.04 ▲	0.48	8,300	8,370	8,280	108,030	900,970,200
09/08/2018	8,300	-0.04 ▼	-0.48	8,340	8,380	8,250	94,090	780,947,000
08/08/2018	8,340	-0.02 ▼	-0.24	8,360	8,370	8,300	122,890	1,024,902,600
07/08/2018	8,360	0.06 ▲	0.72	8,300	8,360	8,250	120,880	1,010,556,800
06/08/2018	8,300	-0.05 ▼	-0.60	8,300	8,370	8,220	58,890	488,787,000
05/08/2018	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	317,220	2,632,926,000
03/08/2018	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	317,220	2,632,926,000
02/08/2018	8,400	-0.18 ▼	-2.14	8,580	8,500	8,270	448,340	3,766,056,000
01/08/2018	8,580	-0.09 ▼	-1.05	8,670	8,690	8,480	154,720	1,327,497,600
31/07/2018	8,670	-0.11 ▼	-1.27	8,780	8,850	8,520	495,490	4,295,898,300
30/07/2018	8,780	0.09 ▲	1.03	8,690	8,900	8,650	738,230	6,481,659,400
27/07/2018	8,690	0.14 ▲	1.61	8,550	8,690	8,500	130,160	1,131,090,400
26/07/2018	8,550	0.09 ▲	1.05	8,460	8,600	8,470	130,210	1,113,295,500
25/07/2018	8,460	-0.13 ▼	-1.54	8,590	8,700	8,450	240,830	2,037,421,800
24/07/2018	8,590	-0.04 ▼	-0.47	8,630	8,600	8,500	346,100	2,972,999,000
23/07/2018	8,630	-0.05 ▼	-0.58	8,680	8,950	8,550	401,900	3,468,397,000
22/07/2018	8,680	-0.02 ▼	-0.23	8,700	8,700	8,600	91,760	796,476,800
20/07/2018	8,680	-0.02 ▼	-0.23	8,700	8,700	8,600	91,760	796,476,800
19/07/2018	8,700	0.10 ▲	1.15	8,600	8,750	8,520	210,180	1,828,566,000
18/07/2018	9,620	0.27 ▲	2.81	9,350	9,850	9,250	1,129,210	10,863,000,200
17/07/2018	9,350	0.12 ▲	1.28	9,230	9,350	9,230	178,210	1,666,263,500
16/07/2018	9,230	0.01 ▲	0.11	9,220	9,330	9,230	149,340	1,378,408,200
13/07/2018	9,220	0.11 ▲	1.19	9,110	9,220	9,140	73,490	677,577,800
12/07/2018	9,110	0.03 ▲	0.33	9,110	9,160	9,030	31,980	291,337,800
11/07/2018	9,110	-0.09 ▼	-0.99	9,200	9,200	8,800	202,020	1,840,402,200
10/07/2018	9,200	0.10 ▲	1.09	9,100	9,380	9,200	279,720	2,573,424,000
09/07/2018	9,100	-0.17 ▼	-1.87	9,270	9,300	9,090	191,610	1,743,651,000
07/07/2018	9,270	0.27 ▲	2.91	9,000	9,270	8,950	239,060	2,216,086,200
06/07/2018	9,270	0.27 ▲	2.91	9,000	9,270	8,950	239,060	2,216,086,200
05/07/2018	9,000	-0.03 ▼	-0.33	9,030	9,200	9,000	454,840	4,093,560,000
04/07/2018	9,030	0.15 ▲	1.66	8,880	9,030	8,850	280,110	2,529,393,300
03/07/2018	8,880	-0.27 ▼	-3.04	9,150	9,280	8,880	570,150	5,062,932,000
02/07/2018	9,150	-0.03 ▼	-0.33	9,180	9,200	9,070	204,440	1,870,626,000
01/07/2018	9,180	-0.21 ▼	-2.29	9,390	0	0	70,350	645,813,000
29/06/2018	9,180	-0.21 ▼	-2.29	9,390	9,400	9,150	70,350	645,813,000
28/06/2018	9,390	-0.01 ▼	-0.11	9,400	9,400	9,200	114,100	1,071,399,000
27/06/2018	9,400	0.08 ▲	0.85	9,320	9,480	9,250	198,580	1,866,652,000
26/06/2018	9,320	-0.07 ▼	-0.75	9,390	9,490	9,180	207,410	1,933,061,200
25/06/2018	9,390	-0.06 ▼	-0.64	9,450	9,450	9,330	131,080	1,230,841,200
22/06/2018	9,450	0.14 ▲	1.48	9,310	9,450	9,300	230,630	2,179,453,500
21/06/2018	9,310	0.11 ▲	1.18	9,200	9,310	9,120	180,890	1,684,085,900
20/06/2018	9,200	0.07 ▲	0.76	9,130	9,350	9,110	450,490	4,144,508,000
19/06/2018	9,130	-0.37 ▼	-4.05	9,500	9,440	8,950	596,040	5,441,845,200
18/06/2018	9,500	-0.05 ▼	-0.53	9,550	9,590	9,300	146,630	1,392,985,000
15/06/2018	9,550	0.09 ▲	0.94	9,460	9,590	9,450	45,430	433,856,500
14/06/2018	9,460	0.01 ▲	0.11	9,460	9,600	9,460	71,060	672,227,600
13/06/2018	9,460	-0.02 ▼	-0.21	9,480	9,500	9,400	110,790	1,048,073,400
12/06/2018	9,480	-0.16 ▼	-1.69	9,640	9,600	9,350	233,520	2,213,769,600
11/06/2018	9,640	-0.06 ▼	-0.62	9,700	9,640	9,500	200,830	1,936,001,200
10/06/2018	9,700	-0.08 ▼	-0.82	9,780	9,800	9,600	99,320	963,404,000
08/06/2018	9,700	-0.08 ▼	-0.82	9,780	9,800	9,600	99,320	963,404,000
07/06/2018	9,780	-0.02 ▼	-0.20	9,800	9,950	9,700	218,280	2,134,778,400
06/06/2018	9,800	0.25 ▲	2.55	9,550	9,950	9,510	316,400	3,100,720,000
05/06/2018	9,550	-0.19 ▼	-1.99	9,740	9,800	9,550	72,530	692,661,500
04/06/2018	9,740	0.32 ▲	3.29	9,420	9,740	9,370	483,880	4,712,991,200
01/06/2018	9,420	-0.04 ▼	-0.42	9,460	9,520	9,350	210,410	1,982,062,200
31/05/2018	9,460	0.14 ▲	1.48	9,320	9,500	9,400	265,240	2,509,170,400
30/05/2018	9,320	-0.17 ▼	-1.82	9,490	9,490	9,300	147,200	1,371,904,000
29/05/2018	9,490	0.49 ▲	5.16	9,000	9,550	9,000	190,540	1,808,224,600
28/05/2018	9,000	-0.43 ▼	-4.78	9,430	9,400	8,920	653,950	5,885,550,000
26/05/2018	9,430	-0.25 ▼	-2.65	9,680	9,680	9,430	743,310	7,009,413,300
25/05/2018	9,430	-0.25 ▼	-2.65	9,680	9,680	9,430	743,310	7,009,413,300
24/05/2018	9,680	-0.24 ▼	-2.48	9,920	9,940	9,670	385,130	3,728,058,400
23/05/2018	9,920	-0.06 ▼	-0.60	9,980	9,930	9,800	179,340	1,779,052,800
22/05/2018	9,980	-0.22 ▼	-2.20	10,200	10,400	9,900	793,590	7,920,028,200
21/05/2018	10,200	0.45 ▲	4.41	9,750	10,400	9,790	1,464,440	14,937,288,000
19/05/2018	9,750	0.05 ▲	0.51	9,700	9,780	9,530	286,120	2,789,670,000
18/05/2018	9,750	0.05 ▲	0.51	9,700	9,780	9,530	286,120	2,789,670,000
17/05/2018	9,700	-0.02 ▼	-0.21	9,720	9,790	9,680	83,810	812,957,000
16/05/2018	9,720	-0.17 ▼	-1.75	9,890	9,880	9,710	50,340	489,304,800
15/05/2018	9,890	-0.01 ▼	-0.10	9,900	9,910	9,710	181,800	1,798,002,000
14/05/2018	9,900	0.27 ▲	2.73	9,630	9,980	9,660	205,980	2,039,202,000
13/05/2018	9,630	0.09 ▲	0.93	9,540	9,690	9,470	240,200	2,313,126,000
11/05/2018	9,630	0.09 ▲	0.93	9,540	9,690	9,470	240,200	2,313,126,000
10/05/2018	9,540	-0.24 ▼	-2.52	9,780	9,830	9,500	299,160	2,853,986,400
09/05/2018	9,780	-0.07 ▼	-0.72	9,850	9,900	9,780	177,910	1,739,959,800
08/05/2018	9,850	0.04 ▲	0.41	9,810	9,850	9,750	173,180	1,705,823,000
07/05/2018	9,810	-0.04 ▼	-0.41	9,850	9,810	9,600	205,160	2,012,619,600
04/05/2018	9,850	-0.07 ▼	-0.71	9,920	9,980	9,750	209,260	2,061,211,000
03/05/2018	9,920	0.06 ▲	0.60	9,860	9,950	9,750	224,220	2,224,262,400
02/05/2018	9,860	0.35 ▲	3.55	9,510	10,150	9,780	615,950	6,073,267,000
30/04/2018	9,510	0.20 ▲	2.10	9,310	9,510	9,200	389,080	3,700,150,800
27/04/2018	9,510	0.20 ▲	2.10	9,310	9,510	9,200	389,080	3,700,150,800
26/04/2018	9,310	-0.29 ▼	-3.11	9,600	9,640	9,300	416,510	3,877,708,100
25/04/2018	9,600	-0.03 ▼	-0.31	9,600	9,700	9,500	209,120	2,007,552,000
24/04/2018	9,600	-0.03 ▼	-0.31	9,600	9,700	9,500	209,120	2,007,552,000
23/04/2018	9,600	-0.27 ▼	-2.81	9,870	9,880	9,600	237,590	2,280,864,000
20/04/2018	9,870	0.17 ▲	1.72	9,700	9,900	9,690	110,790	1,093,497,300
19/04/2018	9,700	-0.16 ▼	-1.65	9,860	9,890	9,670	260,020	2,522,194,000
18/04/2018	9,860	0.04 ▲	0.41	9,860	10,050	9,850	313,060	3,086,771,600
13/04/2018	9,650	0.02 ▲	0.21	9,630	9,820	9,630	616,110	5,945,461,500
12/04/2018	9,630	0.06 ▲	0.62	9,570	9,760	9,450	831,920	8,011,389,600
11/04/2018	9,570	-0.43 ▼	-4.49	10,000	10,100	9,550	1,069,850	10,238,464,500
10/04/2018	10,000	-0.40 ▼	-4.00	10,400	10,500	9,950	1,293,440	12,934,400,000
09/04/2018	10,400	-0.50 ▼	-4.81	10,900	10,900	10,300	928,380	9,655,152,000
07/04/2018	10,900	-0.05 ▼	-0.46	10,900	11,100	10,750	704,930	7,683,737,000
06/04/2018	10,900	-0.05 ▼	-0.46	10,900	11,100	10,750	704,930	7,683,737,000
05/04/2018	10,900	0.05 ▲	0.46	10,850	11,000	10,600	619,750	6,755,275,000
04/04/2018	10,850	0.45 ▲	4.15	10,400	11,100	10,400	1,619,450	17,571,032,500
03/04/2018	10,400	-0.10 ▼	-0.96	10,500	10,600	10,000	907,210	9,434,984,000
02/04/2018	10,500	-0.05 ▼	-0.48	10,500	10,750	10,400	325,110	3,413,655,000
30/03/2018	10,500	0.10 ▲	0.95	10,400	10,800	10,250	1,481,900	15,559,950,000
29/03/2018	10,400	0.30 ▲	2.88	10,100	10,500	9,900	942,360	9,800,544,000
28/03/2018	10,100	0.10 ▲	0.99	10,000	10,350	9,990	704,440	7,114,844,000
27/03/2018	10,000	0.38 ▲	3.80	9,620	10,200	9,700	1,189,140	11,891,400,000
26/03/2018	9,620	0.27 ▲	2.81	9,350	9,680	9,300	444,790	4,278,879,800
25/03/2018	9,350	-0.09 ▼	-0.96	9,440	9,480	9,150	291,750	2,727,862,500
23/03/2018	9,350	-0.09 ▼	-0.96	9,440	9,480	9,150	291,750	2,727,862,500
22/03/2018	9,440	-0.11 ▼	-1.17	9,550	9,640	9,410	255,420	2,411,164,800
21/03/2018	9,550	-0.10 ▼	-1.05	9,650	9,770	9,540	288,060	2,750,973,000
20/03/2018	9,650	0.36 ▲	3.73	9,290	9,670	9,250	410,970	3,965,860,500
19/03/2018	9,290	-0.02 ▼	-0.22	9,310	9,370	9,250	205,270	1,906,958,300
16/03/2018	9,310	0.14 ▲	1.50	9,330	9,360	9,250	253,800	2,362,878,000
15/03/2018	9,330	0.16 ▲	1.71	9,170	9,380	9,180	224,010	2,090,013,300
14/03/2018	9,170	-0.03 ▼	-0.33	9,200	9,250	9,100	157,170	1,441,248,900
13/03/2018	9,200	0.06 ▲	0.65	9,140	9,200	9,100	180,480	1,660,416,000
12/03/2018	9,140	-0.08 ▼	-0.88	9,220	9,220	9,100	178,490	1,631,398,600
09/03/2018	9,140	-0.08 ▼	-0.88	9,220	9,220	9,100	149,460	1,366,064,400
08/03/2018	9,220	-0.03 ▼	-0.33	9,250	9,300	9,160	96,300	887,886,000
07/03/2018	9,250	0.07 ▲	0.76	9,180	9,340	9,150	269,870	2,496,297,500
06/03/2018	9,180	0.23 ▲	2.51	8,950	9,290	8,940	516,970	4,745,784,600
05/03/2018	8,950	-0.24 ▼	-2.68	9,190	9,190	8,950	244,230	2,185,858,500
02/03/2018	9,190	0.21 ▲	2.29	8,980	9,190	8,820	304,680	2,800,009,200
01/03/2018	8,980	0.04 ▲	0.45	8,940	9,040	8,800	319,300	2,867,314,000
28/02/2018	8,940	-0.11 ▼	-1.23	9,050	9,050	8,800	501,590	4,484,214,600
27/02/2018	9,050	0.05 ▲	0.55	9,000	9,100	8,910	117,560	1,063,918,000
26/02/2018	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	216,960	1,952,640,000
23/02/2018	9,100	0.08 ▲	0.88	9,020	9,140	9,000	259,640	2,362,724,000
22/02/2018	9,020	0.12 ▲	1.33	8,900	9,070	8,900	354,750	3,199,845,000
21/02/2018	8,900	0.09 ▲	1.01	8,810	9,000	8,810	123,120	1,095,768,000
14/02/2018	8,810	0.01 ▲	0.11	8,800	8,900	8,700	323,030	2,845,894,300
13/02/2018	8,810	0.01 ▲	0.11	8,800	8,900	8,700	323,030	2,845,894,300
12/02/2018	8,800	0.35 ▲	3.98	8,450	8,800	8,600	175,940	1,548,272,000
11/02/2018	8,450	-0.15 ▼	-1.78	8,600	8,600	8,100	511,580	4,322,851,000
09/02/2018	8,450	-0.15 ▼	-1.78	8,600	8,600	8,100	511,580	4,322,851,000
08/02/2018	8,600	-0.20 ▼	-2.33	8,800	8,900	8,580	338,840	2,914,024,000
07/02/2018	8,800	-0.33 ▼	-3.75	9,130	9,020	8,720	761,610	6,702,168,000
06/02/2018	8,740	-0.39 ▼	-4.46	9,130	8,800	8,500	1,481,150	12,945,251,000
05/02/2018	9,130	-0.47 ▼	-5.15	9,600	9,580	9,100	764,680	6,981,528,400
02/02/2018	9,600	0.09 ▲	0.94	9,600	9,800	9,500	850,700	8,166,720,000
01/02/2018	9,600	-0.30 ▼	-3.13	9,900	10,000	9,600	1,011,720	9,712,512,000
31/01/2018	9,900	-0.45 ▼	-4.55	10,350	10,400	9,900	560,370	5,547,663,000
30/01/2018	10,350	0.42 ▲	4.06	9,930	10,400	9,860	857,360	8,873,676,000
29/01/2018	9,930	0.08 ▲	0.81	9,850	10,100	9,850	364,070	3,615,215,100
27/01/2018	9,850	-0.05 ▼	-0.51	9,900	9,950	9,820	265,970	2,619,804,500
26/01/2018	9,850	-0.05 ▼	-0.51	9,900	9,950	9,820	265,970	2,619,804,500
25/01/2018	9,900	0.10 ▲	1.01	9,900	10,150	9,900	764,250	7,566,075,000
24/01/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,800	858,070	8,494,893,000
22/01/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,800	433,220	4,288,878,000
21/01/2018	9,800	-0.20 ▼	-2.04	10,000	10,250	9,800	377,720	3,701,656,000
19/01/2018	9,800	-0.20 ▼	-2.04	10,000	10,250	9,800	377,720	3,701,656,000
18/01/2018	10,000	0.20 ▲	2.00	9,800	10,000	9,650	644,650	6,446,500,000
17/01/2018	9,800	-0.50 ▼	-5.10	10,300	10,400	9,800	995,410	9,755,018,000
16/01/2018	10,300	-0.30 ▼	-2.91	10,600	10,550	10,300	819,900	8,444,970,000
15/01/2018	10,600	0.30 ▲	2.83	10,300	10,700	10,200	775,590	8,221,254,000
12/01/2018	10,300	-0.50 ▼	-4.85	10,800	10,750	10,300	767,410	7,904,323,000
11/01/2018	10,800	0.35 ▲	3.24	10,450	10,900	10,350	1,156,150	12,486,420,000
10/01/2018	10,450	0.60 ▲	5.74	9,850	10,500	9,870	1,537,150	16,063,217,500
09/01/2018	9,850	0.24 ▲	2.44	9,610	9,950	9,610	707,790	6,971,731,500
08/01/2018	9,610	-0.08 ▼	-0.83	9,690	9,700	9,600	170,960	1,642,925,600
07/01/2018	9,690	-0.11 ▼	-1.14	9,800	9,800	9,650	391,330	3,791,987,700
05/01/2018	9,690	-0.11 ▼	-1.14	9,800	9,800	9,650	391,330	3,791,987,700
04/01/2018	9,800	0.09 ▲	0.92	9,710	9,900	9,650	373,390	3,659,222,000
03/01/2018	9,710	-0.24 ▼	-2.47	9,950	10,000	9,700	500,650	4,861,311,500
02/01/2018	9,950	0.09 ▲	0.90	9,860	10,100	9,800	300,980	2,994,751,000
31/12/2017	9,860	0.11 ▲	1.12	9,750	9,900	9,750	296,640	2,924,870,400
29/12/2017	9,860	0.11 ▲	1.12	9,750	9,900	9,750	296,640	2,924,870,400
28/12/2017	9,750	-0.15 ▼	-1.54	9,900	10,000	9,750	137,340	1,339,065,000
27/12/2017	9,900	0.16 ▲	1.62	9,740	10,100	9,730	439,800	4,354,020,000
26/12/2017	9,740	0.09 ▲	0.92	9,650	9,750	9,590	388,780	3,786,717,200
25/12/2017	9,650	-0.10 ▼	-1.04	9,750	9,800	9,610	175,860	1,697,049,000
24/12/2017	9,750	0.22 ▲	2.26	9,530	9,770	9,420	427,570	4,168,807,500
22/12/2017	9,750	0.22 ▲	2.26	9,530	9,770	9,420	427,570	4,168,807,500
21/12/2017	9,530	-0.07 ▼	-0.73	9,600	9,680	9,530	151,730	1,445,986,900
20/12/2017	9,600	0.20 ▲	2.08	9,400	9,650	9,400	357,760	3,434,496,000
19/12/2017	9,500	0.05 ▲	0.53	9,450	9,550	9,450	217,850	2,069,575,000
18/12/2017	9,450	0.02 ▲	0.21	9,450	9,470	9,450	13,890	131,260,500
15/12/2017	9,350	0.05 ▲	0.53	9,300	9,380	9,200	252,120	2,357,322,000
14/12/2017	9,300	0.09 ▲	0.97	9,210	9,370	9,160	189,160	1,759,188,000
13/12/2017	9,220	0.01 ▲	0.11	9,210	9,280	9,160	8,830	81,412,600
12/12/2017	9,300	-0.05 ▼	-0.54	9,300	9,300	9,240	149,920	1,394,256,000
11/12/2017	9,650	-0.09 ▼	-0.93	9,740	9,650	9,610	93,320	900,538,000
10/12/2017	9,740	-0.09 ▼	-0.92	9,830	9,900	9,740	300,920	2,930,960,800
08/12/2017	9,840	0.01 ▲	0.10	9,830	9,840	9,750	92,760	912,758,400
07/12/2017	9,830	0.07 ▲	0.71	9,760	9,900	9,750	105,100	1,033,133,000
05/12/2017	9,850	0.03 ▲	0.31	9,890	10,150	9,820	461,590	4,546,661,500
04/12/2017	9,820	0.03 ▲	0.31	9,870	9,890	9,750	510,700	5,015,074,000
01/12/2017	9,790	-0.01 ▼	-0.10	9,740	9,880	9,700	437,370	4,281,852,300
30/11/2017	9,800	-0.04 ▼	-0.41	9,800	9,980	9,600	309,980	3,037,804,000
29/11/2017	9,840	-0.16 ▼	-1.60	10,000	10,000	9,760	646,540	6,361,953,600
28/11/2017	10,000	-0.45 ▼	-4.31	10,500	10,650	9,970	1,275,690	12,756,900,000
27/11/2017	10,450	0.55 ▲	5.56	10,100	10,550	10,000	829,690	8,670,260,500
24/11/2017	9,900	0.51 ▲	5.43	9,390	9,950	9,300	858,070	8,494,893,000
23/11/2017	9,390	0.07 ▲	0.75	9,350	9,390	9,300	321,160	3,015,692,400
22/11/2017	9,320	0.05 ▲	0.54	9,390	9,390	9,250	126,230	1,176,463,600
21/11/2017	9,270	-0.03 ▼	-0.32	9,310	9,380	9,270	202,630	1,878,380,100
20/11/2017	9,300	-0.14 ▼	-1.48	9,440	9,440	9,300	306,780	2,853,054,000
17/11/2017	9,440	0.00 ■■	0.00	9,440	9,560	9,320	193,930	1,830,699,200
16/11/2017	9,440	0.08 ▲	0.85	9,450	9,490	9,310	201,620	1,903,292,800
15/11/2017	9,360	0.12 ▲	1.30	9,400	9,410	9,220	280,550	2,625,948,000
14/11/2017	9,240	-0.16 ▼	-1.70	9,400	9,450	9,240	543,310	5,020,184,400
13/11/2017	9,400	-0.28 ▼	-2.89	9,680	9,700	9,340	237,830	2,235,602,000
10/11/2017	9,680	0.22 ▲	2.33	9,350	9,900	9,320	380,430	3,682,562,400
09/11/2017	9,460	0.01 ▲	0.11	9,450	9,540	9,400	124,190	1,174,837,400
08/11/2017	9,450	0.05 ▲	0.53	9,340	9,450	9,300	299,280	2,828,196,000
07/11/2017	9,400	-0.15 ▼	-1.57	9,500	9,530	9,350	350,810	3,297,614,000
06/11/2017	9,550	0.05 ▲	0.53	9,500	9,630	9,400	186,270	1,778,878,500
03/11/2017	9,500	0.31 ▲	3.37	9,110	9,590	8,900	583,630	5,544,485,000
02/11/2017	9,190	-0.41 ▼	-4.27	9,600	9,600	9,110	513,120	4,715,572,800
01/11/2017	9,600	-0.30 ▼	-3.03	9,900	10,100	9,350	379,940	3,647,424,000
31/10/2017	9,900	0.06 ▲	0.61	10,100	10,100	9,750	456,490	4,519,251,000
30/10/2017	9,840	-0.46 ▼	-4.47	10,300	10,300	9,840	686,180	6,752,011,200
27/10/2017	10,300	0.15 ▲	1.48	10,500	10,500	10,150	515,730	5,312,019,000
26/10/2017	10,150	-0.55 ▼	-5.14	10,700	10,700	10,000	766,940	7,784,441,000
25/10/2017	10,700	-0.80 ▼	-6.96	11,700	11,950	10,700	2,133,870	22,832,409,000
24/10/2017	11,500	0.75 ▲	6.98	10,750	11,500	10,750	734,300	8,444,450,000
23/10/2017	10,750	-0.45 ▼	-4.02	11,200	11,250	10,650	750,790	8,070,992,500
20/10/2017	11,200	-0.10 ▼	-0.88	11,300	11,450	11,100	346,260	3,878,112,000
19/10/2017	11,300	-0.15 ▼	-1.31	11,450	11,600	11,300	798,860	9,027,118,000
18/10/2017	11,450	-0.45 ▼	-3.78	11,900	11,950	11,450	778,570	8,914,626,500
17/10/2017	11,900	0.00 ■■	0.00	11,900	12,050	11,850	343,440	4,086,936,000
16/10/2017	11,900	-0.05 ▼	-0.42	11,950	12,150	11,850	250,950	2,986,305,000
13/10/2017	11,950	0.05 ▲	0.42	11,900	12,100	11,900	436,700	5,218,565,000
12/10/2017	11,900	-0.30 ▼	-2.46	12,100	12,200	11,900	308,450	3,670,555,000
11/10/2017	12,200	0.00 ■■	0.00	12,300	12,350	12,050	516,560	6,302,032,000
10/10/2017	12,200	0.20 ▲	1.67	12,000	12,200	11,900	527,680	6,437,696,000
09/10/2017	12,000	-0.10 ▼	-0.83	12,250	12,250	12,000	528,270	6,339,240,000
06/10/2017	12,100	-0.05 ▼	-0.41	12,150	12,300	12,100	448,410	5,425,761,000
05/10/2017	12,150	0.20 ▲	1.67	12,000	12,400	12,000	845,200	10,269,180,000
04/10/2017	11,950	0.15 ▲	1.27	11,750	12,250	11,750	657,600	7,858,320,000
03/10/2017	11,800	0.05 ▲	0.43	11,600	11,900	11,500	665,350	7,851,130,000
02/10/2017	11,750	-0.25 ▼	-2.08	11,900	12,000	11,700	222,920	2,619,310,000
29/09/2017	12,000	-0.15 ▼	-1.23	12,300	12,300	11,900	538,920	6,467,040,000
28/09/2017	12,150	0.50 ▲	4.29	11,700	12,400	11,700	1,504,090	18,274,693,500
27/09/2017	11,650	0.25 ▲	2.19	11,500	11,850	11,350	359,810	4,191,786,500
26/09/2017	11,400	0.00 ■■	0.00	11,500	11,550	11,400	256,120	2,919,768,000
25/09/2017	11,400	-0.15 ▼	-1.30	11,550	11,600	11,400	245,150	2,794,710,000
22/09/2017	11,550	0.05 ▲	0.43	11,500	11,700	11,500	296,530	3,424,921,500
21/09/2017	11,500	-0.15 ▼	-1.29	11,700	11,850	11,500	310,140	3,566,610,000
20/09/2017	11,650	-0.10 ▼	-0.85	11,750	11,900	11,600	433,530	5,050,624,500
19/09/2017	11,750	-0.25 ▼	-2.08	12,000	12,200	11,750	345,360	4,057,980,000
18/09/2017	12,000	0.55 ▲	4.80	11,450	12,100	11,350	744,460	8,933,520,000
15/09/2017	11,450	0.05 ▲	0.44	11,250	11,500	11,250	333,170	3,814,796,500
14/09/2017	11,400	0.05 ▲	0.44	11,300	11,450	11,250	341,390	3,891,846,000
13/09/2017	11,350	-0.15 ▼	-1.30	11,600	11,650	11,200	236,160	2,680,416,000
12/09/2017	11,500	0.35 ▲	3.14	11,150	11,500	11,150	297,080	3,416,420,000
11/09/2017	11,150	-0.20 ▼	-1.76	11,400	11,600	11,000	639,950	7,135,442,500
08/09/2017	11,350	-0.50 ▼	-4.22	11,800	11,850	11,350	980,620	11,130,037,000
07/09/2017	11,850	-0.25 ▼	-2.07	12,000	12,100	11,800	735,130	8,711,290,500
06/09/2017	12,100	0.00 ■■	0.00	12,200	12,250	12,000	393,750	4,764,375,000
05/09/2017	12,100	0.40 ▲	3.42	11,900	12,350	11,800	702,570	8,501,097,000
01/09/2017	11,700	0.15 ▲	1.30	11,500	11,850	11,500	626,320	7,327,944,000
31/08/2017	11,550	-0.10 ▼	-0.86	11,550	11,850	11,550	628,630	7,260,676,500
30/08/2017	11,650	-0.20 ▼	-1.69	11,850	12,000	11,600	410,400	4,781,160,000
29/08/2017	11,850	0.75 ▲	6.76	11,000	11,850	11,000	1,411,410	16,725,208,500
28/08/2017	11,100	-0.15 ▼	-1.33	11,100	11,350	10,850	705,520	7,831,272,000
25/08/2017	11,250	0.05 ▲	0.45	11,200	11,250	10,900	824,490	9,275,512,500
24/08/2017	11,200	-0.15 ▼	-1.32	11,250	11,400	11,000	610,810	6,841,072,000
23/08/2017	11,350	0.55 ▲	5.09	11,000	11,350	10,800	534,970	6,071,909,500
22/08/2017	10,800	-0.55 ▼	-4.85	10,900	11,350	10,600	1,851,910	20,000,628,000
21/08/2017	11,350	-0.85 ▼	-6.97	12,050	12,350	11,350	1,983,120	22,508,412,000
18/08/2017	12,200	-0.80 ▼	-6.15	12,200	12,500	11,950	756,060	9,223,932,000
17/08/2017	13,000	-0.80 ▼	-5.80	13,800	13,850	13,000	1,623,230	21,101,990,000
16/08/2017	13,800	0.00 ■■	0.00	13,500	14,300	13,350	1,348,920	18,615,096,000
15/08/2017	13,800	0.00 ■■	0.00	14,000	14,500	13,700	1,461,120	20,163,456,000
14/08/2017	13,800	0.90 ▲	6.98	13,000	13,800	12,800	1,838,890	25,376,682,000
11/08/2017	12,900	-0.40 ▼	-3.01	13,150	13,500	12,850	1,380,610	17,809,869,000
10/08/2017	13,300	-0.55 ▼	-3.97	13,500	13,850	13,150	1,179,380	15,685,754,000
09/08/2017	13,850	0.85 ▲	6.54	13,000	13,900	12,600	2,522,000	34,929,700,000
08/08/2017	13,000