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

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

Thêm mã

VN-Index 1.00 +6.04 (+0.54%)
HNX-Index 250.25 +0.84 (+0.34%)
UPCOM-Index 84.74 -0.48 (-0.56%)

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 Licogi 16
Licogi 16 Joint Stock Company
Mã CK: LCG 9.90 ▼ -0.35 (-3.54%) (cập nhật 23:45 30/09/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.licogi16.com

LCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
30/09/2022	9,900	-0.35 ▼	-3.54	10,250	10,250	9,540	653,290	6,467,571,000
29/09/2022	10,250	-0.75 ▼	-7.32	11,000	11,150	10,250	980,290	10,047,972,500
28/09/2022	11,000	-0.80 ▼	-7.27	11,800	12,000	11,000	949,950	10,449,450,000
27/09/2022	11,800	-0.15 ▼	-1.27	11,950	12,450	11,800	798,980	9,427,964,000
26/09/2022	11,950	0.30 ▲	2.51	11,650	12,050	11,400	1,046,040	12,500,178,000
23/09/2022	11,650	-0.15 ▼	-1.29	11,800	12,150	11,650	944,150	10,999,347,500
22/09/2022	11,800	0.55 ▲	4.66	11,250	11,800	11,150	764,050	9,015,790,000
21/09/2022	11,250	0.50 ▲	4.44	10,750	11,400	10,550	708,650	7,972,312,500
20/09/2022	10,750	0.15 ▲	1.40	10,600	10,850	10,400	250,740	2,695,455,000
19/09/2022	10,600	-0.10 ▼	-0.94	10,700	11,050	10,600	466,790	4,947,974,000
16/09/2022	10,700	-0.10 ▼	-0.93	10,800	11,000	10,500	327,410	3,503,287,000
15/09/2022	10,800	-0.10 ▼	-0.93	10,900	11,100	10,800	132,310	1,428,948,000
14/09/2022	10,900	0.10 ▲	0.92	10,800	11,100	10,450	354,430	3,863,287,000
13/09/2022	10,800	0.05 ▲	0.46	10,750	10,850	10,600	169,330	1,828,764,000
12/09/2022	10,750	-0.05 ▼	-0.47	10,800	10,950	10,700	176,510	1,897,482,500
09/09/2022	10,800	0.00 ■■	0.00	10,800	11,000	10,400	330,890	3,573,612,000
08/09/2022	10,800	-0.40 ▼	-3.70	11,200	11,300	10,800	389,680	4,208,544,000
07/09/2022	11,200	-0.25 ▼	-2.23	11,450	11,650	11,200	371,340	4,159,008,000
06/09/2022	11,450	0.15 ▲	1.31	11,300	11,700	11,300	512,580	5,869,041,000
05/09/2022	11,300	0.00 ■■	0.00	11,300	11,450	11,200	115,680	1,307,184,000
04/09/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
02/09/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
01/09/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
31/08/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
30/08/2022	11,250	-0.15 ▼	-1.33	11,400	11,600	11,250	204,320	2,298,600,000
29/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,500	11,000	495,040	5,643,456,000
28/08/2022	11,750	-0.15 ▼	-1.28	11,900	12,100	11,700	356,180	4,185,115,000
26/08/2022	11,750	-0.15 ▼	-1.28	11,900	12,100	11,700	356,180	4,185,115,000
25/08/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,800	275,560	3,279,164,000
24/08/2022	11,900	0.30 ▲	2.52	11,600	12,050	11,550	656,860	7,816,634,000
23/08/2022	11,600	0.40 ▲	3.45	11,200	11,600	11,050	352,790	4,092,364,000
22/08/2022	11,200	-0.20 ▼	-1.79	11,400	11,400	11,050	322,700	3,614,240,000
21/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,900	11,350	380,610	4,338,954,000
19/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,900	11,350	380,610	4,338,954,000
18/08/2022	11,750	-0.25 ▼	-2.13	12,000	11,950	11,750	273,180	3,209,865,000
17/08/2022	12,000	-0.20 ▼	-1.67	12,200	12,300	11,900	326,380	3,916,560,000
16/08/2022	12,200	0.30 ▲	2.46	11,900	12,350	11,900	507,060	6,186,132,000
15/08/2022	11,900	0.00 ■■	0.00	11,900	12,200	11,850	331,490	3,944,731,000
12/08/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,700	337,640	4,017,916,000
11/08/2022	11,800	-0.30 ▼	-2.54	12,100	12,300	11,700	712,160	8,403,488,000
10/08/2022	12,100	0.10 ▲	0.83	12,000	12,200	11,900	399,050	4,828,505,000
09/08/2022	12,000	0.20 ▲	1.67	11,800	12,200	11,850	392,470	4,709,640,000
08/08/2022	12,950	0.20 ▲	1.54	12,750	13,150	12,700	764,090	9,894,965,500
07/08/2022	12,750	0.15 ▲	1.18	12,600	12,800	12,400	507,920	6,475,980,000
05/08/2022	12,750	0.15 ▲	1.18	12,600	12,800	12,400	507,920	6,475,980,000
04/08/2022	12,600	-0.10 ▼	-0.79	12,700	12,950	12,500	658,120	8,292,312,000
03/08/2022	12,700	0.15 ▲	1.18	12,550	12,750	12,300	503,770	6,397,879,000
02/08/2022	12,550	0.40 ▲	3.19	12,150	12,800	12,300	616,100	7,732,055,000
01/08/2022	12,150	0.25 ▲	2.06	11,900	12,250	11,850	683,440	8,303,796,000
31/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,250	11,900	366,870	4,365,753,000
29/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,250	11,900	366,870	4,365,753,000
28/07/2022	12,000	0.05 ▲	0.42	11,950	12,500	11,950	705,880	8,470,560,000
27/07/2022	11,950	0.15 ▲	1.26	11,800	12,000	11,450	387,950	4,636,002,500
26/07/2022	11,800	0.15 ▲	1.27	11,650	12,150	11,700	382,060	4,508,308,000
25/07/2022	11,650	0.20 ▲	1.72	11,450	11,850	11,300	418,940	4,880,651,000
24/07/2022	11,450	-0.05 ▼	-0.44	11,500	11,850	11,450	284,880	3,261,876,000
22/07/2022	11,450	-0.05 ▼	-0.44	11,500	11,850	11,450	284,880	3,261,876,000
21/07/2022	11,500	-0.15 ▼	-1.30	11,650	11,850	11,450	299,280	3,441,720,000
20/07/2022	11,650	0.20 ▲	1.72	11,450	11,950	11,550	400,190	4,662,213,500
19/07/2022	11,450	-0.25 ▼	-2.18	11,700	11,900	11,250	305,770	3,501,066,500
18/07/2022	11,700	0.20 ▲	1.71	11,500	12,050	11,250	681,470	7,973,199,000
17/07/2022	11,300	-0.20 ▼	-1.77	11,500	11,750	11,250	384,230	4,341,799,000
15/07/2022	11,300	-0.20 ▼	-1.77	11,500	11,750	11,250	384,230	4,341,799,000
14/07/2022	11,500	0.45 ▲	3.91	11,050	11,600	10,900	390,940	4,495,810,000
13/07/2022	11,050	0.15 ▲	1.36	10,900	11,400	10,750	660,060	7,293,663,000
12/07/2022	10,900	0.50 ▲	4.59	10,400	10,900	10,400	475,250	5,180,225,000
11/07/2022	10,400	-0.10 ▼	-0.96	10,500	10,950	10,350	374,400	3,893,760,000
10/07/2022	10,500	0.65 ▲	6.19	9,850	10,500	10,000	547,260	5,746,230,000
08/07/2022	10,500	0.65 ▲	6.19	9,850	10,500	10,000	547,260	5,746,230,000
07/07/2022	9,850	0.25 ▲	2.54	9,600	9,890	9,600	171,110	1,685,433,500
06/07/2022	9,600	-0.35 ▼	-3.65	9,950	9,990	9,560	205,640	1,974,144,000
05/07/2022	9,950	-0.30 ▼	-3.02	10,250	10,350	9,940	214,650	2,135,767,500
04/07/2022	10,250	0.30 ▲	2.93	9,950	10,350	10,000	193,200	1,980,300,000
03/07/2022	9,950	0.15 ▲	1.51	9,800	10,300	9,250	268,870	2,675,256,500
01/07/2022	9,950	0.15 ▲	1.51	9,800	10,300	9,250	268,870	2,675,256,500
30/06/2022	9,800	-0.70 ▼	-7.14	10,500	10,700	9,800	317,260	3,109,148,000
29/06/2022	10,500	-0.40 ▼	-3.81	10,900	10,900	10,350	336,650	3,534,825,000
28/06/2022	10,900	0.10 ▲	0.92	10,800	11,200	10,750	262,550	2,861,795,000
27/06/2022	10,800	0.30 ▲	2.78	10,500	10,950	10,450	196,950	2,127,060,000
24/06/2022	10,500	0.45 ▲	4.29	10,050	10,750	10,000	535,010	5,617,605,000
23/06/2022	10,050	0.30 ▲	2.99	9,750	10,050	9,500	181,760	1,826,688,000
22/06/2022	9,750	0.40 ▲	4.10	9,350	9,950	9,520	261,570	2,550,307,500
21/06/2022	9,350	0.18 ▲	1.93	9,170	9,800	8,720	297,080	2,777,698,000
20/06/2022	9,170	-0.69 ▼	-7.52	9,860	10,150	9,170	513,750	4,711,087,500
17/06/2022	9,860	-0.74 ▼	-7.51	10,600	10,200	9,860	518,960	5,116,945,600
16/06/2022	10,600	-0.60 ▼	-5.66	11,200	11,650	10,600	312,760	3,315,256,000
15/06/2022	11,200	-0.80 ▼	-7.14	12,000	12,250	11,200	431,250	4,830,000,000
14/06/2022	12,000	-0.90 ▼	-7.50	12,900	12,800	12,000	337,500	4,050,000,000
13/06/2022	12,900	-0.95 ▼	-7.36	13,850	13,500	12,900	432,380	5,577,702,000
12/06/2022	13,850	-0.45 ▼	-3.25	14,300	14,550	13,850	356,420	4,936,417,000
10/06/2022	13,850	-0.45 ▼	-3.25	14,300	14,550	13,850	356,420	4,936,417,000
09/06/2022	14,300	0.05 ▲	0.35	14,250	14,750	14,250	182,210	2,605,603,000
08/06/2022	14,250	0.45 ▲	3.16	13,800	14,450	13,850	330,690	4,712,332,500
07/06/2022	13,800	-0.65 ▼	-4.71	14,450	14,300	13,450	597,280	8,242,464,000
06/06/2022	14,450	-0.55 ▼	-3.81	15,000	15,250	14,450	279,110	4,033,139,500
05/06/2022	16,000	0.70 ▲	4.38	15,300	15,450	14,800	710	11,360,000
03/06/2022	15,000	-0.30 ▼	-2.00	15,300	15,450	14,800	449,470	6,742,050,000
02/06/2022	15,300	-0.20 ▼	-1.31	15,500	15,600	15,200	313,800	4,801,140,000
01/06/2022	15,500	0.15 ▲	0.97	15,350	15,800	15,300	305,200	4,730,600,000
31/05/2022	15,350	0.20 ▲	1.30	15,150	16,000	15,050	853,830	13,106,290,500
30/05/2022	15,150	-0.05 ▼	-0.33	15,200	15,650	15,100	289,250	4,382,137,500
29/05/2022	15,200	-0.10 ▼	-0.66	15,300	15,650	15,200	192,030	2,918,856,000
27/05/2022	15,200	-0.10 ▼	-0.66	15,300	15,650	15,200	192,030	2,918,856,000
26/05/2022	15,300	-0.30 ▼	-1.96	15,600	15,800	15,050	216,850	3,317,805,000
25/05/2022	15,600	0.60 ▲	3.85	15,000	15,700	15,000	406,400	6,339,840,000
24/05/2022	15,000	0.20 ▲	1.33	14,800	15,000	14,000	306,060	4,590,900,000
23/05/2022	14,800	0.10 ▲	0.68	14,700	15,100	14,250	291,050	4,307,540,000
22/05/2022	14,700	0.30 ▲	2.04	14,400	15,200	14,400	282,330	4,150,251,000
20/05/2022	14,700	0.30 ▲	2.04	14,400	15,200	14,400	282,330	4,150,251,000
19/05/2022	14,400	0.45 ▲	3.13	13,950	14,600	13,500	264,990	3,815,856,000
18/05/2022	13,950	0.15 ▲	1.08	13,800	14,700	13,900	287,170	4,006,021,500
17/05/2022	13,800	0.90 ▲	6.52	12,900	13,800	13,000	220,250	3,039,450,000
16/05/2022	12,900	0.35 ▲	2.71	12,550	13,400	12,900	275,570	3,554,853,000
13/05/2022	12,550	-0.90 ▼	-7.17	13,450	13,700	12,550	580,680	7,287,534,000
12/05/2022	13,450	-0.85 ▼	-6.32	14,300	14,700	13,400	349,250	4,697,412,500
11/05/2022	14,300	0.35 ▲	2.45	13,950	14,600	13,800	268,450	3,838,835,000
10/05/2022	13,950	0.00 ■■	0.00	13,950	14,300	13,050	277,870	3,876,286,500
09/05/2022	13,950	-1.00 ▼	-7.17	14,950	14,950	13,950	542,350	7,565,782,500
29/04/2022	15,800	0.10 ▲	0.63	15,700	16,100	15,500	349,040	5,514,832,000
28/04/2022	15,700	-0.30 ▼	-1.91	16,000	16,500	15,600	389,660	6,117,662,000
27/04/2022	16,000	0.55 ▲	3.44	15,450	16,100	15,100	265,490	4,247,840,000
26/04/2022	15,450	0.75 ▲	4.85	14,700	15,500	13,850	459,180	7,094,331,000
25/04/2022	14,700	-1.10 ▼	-7.48	15,800	16,150	14,700	619,870	9,112,089,000
23/04/2022	15,800	0.25 ▲	1.58	15,550	16,300	15,250	503,440	7,954,352,000
22/04/2022	15,800	0.25 ▲	1.58	15,550	16,300	15,250	503,440	7,954,352,000
21/04/2022	15,550	-1.15 ▼	-7.40	16,700	16,550	15,550	836,520	13,007,886,000
20/04/2022	16,700	-1.25 ▼	-7.49	17,950	17,600	16,700	615,090	10,272,003,000
19/04/2022	17,950	-1.35 ▼	-7.52	19,300	19,300	17,950	883,470	15,858,286,500
18/04/2022	19,300	-1.45 ▼	-7.51	20,750	20,750	19,300	1,008,760	19,469,068,000
16/04/2022	20,750	-0.10 ▼	-0.48	20,850	21,300	20,600	399,120	8,281,740,000
15/04/2022	20,750	-0.10 ▼	-0.48	20,850	21,300	20,600	399,120	8,281,740,000
14/04/2022	20,850	-0.65 ▼	-3.12	21,500	21,550	20,850	350,910	7,316,473,500
13/04/2022	21,500	0.90 ▲	4.19	20,600	21,500	20,250	560,950	12,060,425,000
12/04/2022	20,600	-0.60 ▼	-2.91	21,200	21,700	20,600	641,890	13,222,934,000
08/04/2022	21,200	-0.40 ▼	-1.89	21,600	22,150	20,850	927,700	19,667,240,000
07/04/2022	21,600	-0.85 ▼	-3.94	22,450	22,750	21,200	718,530	15,520,248,000
06/04/2022	22,450	-0.10 ▼	-0.45	22,550	23,200	22,150	798,860	17,934,407,000
05/04/2022	22,550	1.45 ▲	6.43	21,100	22,550	21,100	1,852,800	41,780,640,000
04/04/2022	21,100	0.05 ▲	0.24	21,050	21,600	20,750	498,040	10,508,644,000
01/04/2022	21,050	0.45 ▲	2.14	20,600	21,200	20,350	406,910	8,565,455,500
31/03/2022	20,600	-0.15 ▼	-0.73	20,750	21,200	20,600	355,330	7,319,798,000
30/03/2022	20,750	-0.55 ▼	-2.65	21,300	21,950	20,650	721,500	14,971,125,000
29/03/2022	21,300	0.55 ▲	2.58	20,750	21,450	20,900	331,530	7,061,589,000
28/03/2022	20,750	-0.85 ▼	-4.10	21,600	21,600	20,500	826,050	17,140,537,500
25/03/2022	21,600	0.00 ■■	0.00	21,600	22,150	21,550	571,480	12,343,968,000
24/03/2022	21,600	0.40 ▲	1.85	21,200	22,000	20,900	644,200	13,914,720,000
23/03/2022	21,200	-0.15 ▼	-0.71	21,350	21,450	21,100	718,740	15,237,288,000
22/03/2022	21,350	-0.25 ▼	-1.17	21,600	22,200	21,250	980,970	20,943,709,500
21/03/2022	21,600	0.45 ▲	2.08	21,150	21,850	21,150	746,520	16,124,832,000
18/03/2022	21,150	0.35 ▲	1.65	20,800	21,500	20,600	1,039,530	21,986,059,500
17/03/2022	20,800	0.05 ▲	0.24	20,750	21,200	20,600	489,880	10,189,504,000
16/03/2022	20,750	0.20 ▲	0.96	20,550	21,400	20,700	937,030	19,443,372,500
15/03/2022	20,550	1.30 ▲	6.33	19,250	20,550	19,300	1,115,060	22,914,483,000
14/03/2022	19,250	0.05 ▲	0.26	19,200	19,600	18,900	519,940	10,008,845,000
11/03/2022	19,200	-0.05 ▼	-0.26	19,250	19,800	18,900	579,550	11,127,360,000
10/03/2022	19,250	0.05 ▲	0.26	19,200	19,700	19,150	305,560	5,882,030,000
09/03/2022	19,200	-0.30 ▼	-1.56	19,500	19,700	18,800	539,920	10,366,464,000
08/03/2022	19,500	-0.40 ▼	-2.05	19,900	20,300	19,500	608,240	11,860,680,000
07/03/2022	19,900	-0.25 ▼	-1.26	20,150	20,500	19,800	536,840	10,683,116,000
06/03/2022	20,150	0.95 ▲	4.71	19,200	20,200	19,550	883,900	17,810,585,000
04/03/2022	20,150	0.95 ▲	4.71	19,200	20,200	19,550	883,900	17,810,585,000
03/03/2022	19,200	0.10 ▲	0.52	19,100	19,450	18,800	395,630	7,596,096,000
02/03/2022	19,100	-0.50 ▼	-2.62	19,600	19,700	19,050	334,720	6,393,152,000
01/03/2022	19,600	0.40 ▲	2.04	19,200	19,800	19,050	465,450	9,122,820,000
28/02/2022	19,200	0.35 ▲	1.82	18,850	19,350	18,450	352,770	6,773,184,000
27/02/2022	18,850	0.05 ▲	0.27	18,800	19,300	18,850	357,760	6,743,776,000
25/02/2022	18,850	0.05 ▲	0.27	18,800	19,300	18,850	357,760	6,743,776,000
24/02/2022	18,800	-0.95 ▼	-5.05	19,750	20,000	18,400	726,970	13,667,036,000
23/02/2022	19,750	0.15 ▲	0.76	19,600	20,100	19,600	345,130	6,816,317,500
22/02/2022	19,600	-0.90 ▼	-4.59	20,500	20,500	19,250	708,200	13,880,720,000
21/02/2022	20,500	0.00 ■■	0.00	20,500	20,950	20,050	586,120	12,015,460,000
20/02/2022	20,500	0.25 ▲	1.22	20,250	20,700	19,800	337,130	6,911,165,000
18/02/2022	20,500	0.25 ▲	1.22	20,250	20,700	19,800	337,130	6,911,165,000
17/02/2022	20,250	-0.05 ▼	-0.25	20,300	20,500	20,000	309,870	6,274,867,500
16/02/2022	20,300	1.05 ▲	5.17	19,250	20,500	19,300	728,290	14,784,287,000
15/02/2022	19,250	0.05 ▲	0.26	19,200	19,500	18,850	190,450	3,666,162,500
14/02/2022	19,200	0.10 ▲	0.52	19,100	20,000	18,550	432,560	8,305,152,000
11/02/2022	19,100	-0.15 ▼	-0.79	19,250	19,350	19,000	222,620	4,252,042,000
10/02/2022	19,250	0.20 ▲	1.04	19,050	19,750	18,900	332,520	6,401,010,000
09/02/2022	19,050	0.45 ▲	2.36	18,600	19,200	18,300	462,710	8,814,625,500
08/02/2022	18,600	-0.25 ▼	-1.34	18,850	19,400	18,350	342,050	6,362,130,000
07/02/2022	18,850	1.05 ▲	5.57	17,800	19,000	18,000	246,450	4,645,582,500
01/02/2022	17,800	0.15 ▲	0.84	17,650	18,150	17,250	320,150	5,698,670,000
31/01/2022	17,800	0.15 ▲	0.84	17,650	18,150	17,250	320,150	5,698,670,000
28/01/2022	17,800	0.15 ▲	0.84	17,650	18,150	17,250	320,150	5,698,670,000
27/01/2022	17,650	-0.25 ▼	-1.42	17,900	18,150	17,000	485,750	8,573,487,500
26/01/2022	17,900	-1.30 ▼	-7.26	19,200	19,550	17,900	738,650	13,221,835,000
25/01/2022	19,200	-0.10 ▼	-0.52	19,300	19,800	18,050	454,920	8,734,464,000
24/01/2022	19,300	-1.45 ▼	-7.51	20,750	20,200	19,300	621,440	11,993,792,000
21/01/2022	20,750	-0.05 ▼	-0.24	20,800	21,450	20,650	531,770	11,034,227,500
20/01/2022	20,800	1.35 ▲	6.49	19,450	20,800	18,300	614,280	12,777,024,000
19/01/2022	19,450	-1.45 ▼	-7.46	20,900	20,750	19,450	1,160,880	22,579,116,000
18/01/2022	20,900	-1.55 ▼	-7.42	22,450	21,900	20,900	866,640	18,112,776,000
17/01/2022	22,450	-1.65 ▼	-7.35	24,100	24,400	22,450	858,600	19,275,570,000
16/01/2022	24,100	0.45 ▲	1.87	23,650	24,600	22,050	727,470	17,532,027,000
14/01/2022	24,100	0.45 ▲	1.87	23,650	24,600	22,050	727,470	17,532,027,000
13/01/2022	23,650	-1.75 ▼	-7.40	25,400	26,450	23,650	1,340,800	31,709,920,000
12/01/2022	25,400	0.05 ▲	0.20	25,350	26,800	23,600	1,829,960	46,480,984,000
11/01/2022	25,350	1.65 ▲	6.51	23,700	25,350	23,750	1,441,000	36,529,350,000
10/01/2022	23,700	-1.75 ▼	-7.38	25,450	26,950	23,700	1,196,570	28,358,709,000
09/01/2022	25,450	1.65 ▲	6.48	23,800	25,450	23,650	1,710,150	43,523,317,500
07/01/2022	25,450	1.65 ▲	6.48	23,800	25,450	23,650	1,710,150	43,523,317,500
06/01/2022	23,800	0.50 ▲	2.10	23,300	24,500	23,000	1,030,980	24,537,324,000
05/01/2022	23,300	0.10 ▲	0.43	23,200	24,500	23,250	1,096,730	25,553,809,000
04/01/2022	23,200	0.00 ■■	0.00	21,700	23,200	21,900	844,290	19,587,528,000
03/01/2022	21,000	-0.65 ▼	-3.10	21,650	22,100	21,000	626,790	13,162,590,000
31/12/2021	21,700	0.10 ▲	0.46	21,600	22,300	21,550	446,000	9,678,200,000
30/12/2021	21,600	-0.85 ▼	-3.94	22,450	22,700	21,600	986,140	21,300,624,000
29/12/2021	22,450	-0.25 ▼	-1.11	22,700	23,100	22,350	625,440	14,041,128,000
23/12/2021	23,600	1.10 ▲	4.66	22,500	24,000	22,550	773,340	18,250,824,000
22/12/2021	23,600	1.10 ▲	4.66	22,500	24,000	22,550	773,340	18,250,824,000
21/12/2021	22,500	0.20 ▲	0.89	22,300	22,950	22,000	472,850	10,639,125,000
20/12/2021	22,300	-1.05 ▼	-4.71	23,350	23,400	22,100	799,950	17,838,885,000
17/12/2021	23,350	-0.35 ▼	-1.50	23,700	24,500	23,350	875,870	20,451,564,500
16/12/2021	23,700	0.50 ▲	2.11	23,200	23,850	23,000	505,610	11,982,957,000
15/12/2021	23,200	-0.10 ▼	-0.43	23,300	24,150	22,900	584,010	13,549,032,000
14/12/2021	23,300	-0.30 ▼	-1.29	23,600	23,600	22,700	879,000	20,480,700,000
13/12/2021	23,600	0.45 ▲	1.91	23,150	24,550	23,100	495,100	11,684,360,000
12/12/2021	23,150	0.05 ▲	0.22	23,150	23,550	22,800	639,340	14,800,721,000
10/12/2021	23,150	0.05 ▲	0.22	23,150	23,550	22,800	639,340	14,800,721,000
09/12/2021	23,150	1.35 ▲	5.83	21,800	23,300	21,500	870,300	20,147,445,000
08/12/2021	21,800	0.20 ▲	0.92	21,600	22,650	21,600	525,180	11,448,924,000
07/12/2021	21,600	1.40 ▲	6.48	20,200	21,600	20,100	450,340	9,727,344,000
06/12/2021	20,200	-0.80 ▼	-3.96	21,000	21,650	19,550	674,230	13,619,446,000
04/12/2021	21,000	-0.65 ▼	-3.10	21,650	22,100	21,000	626,790	13,162,590,000
03/12/2021	21,000	-0.65 ▼	-3.10	21,650	22,100	21,000	626,790	13,162,590,000
02/12/2021	21,650	0.10 ▲	0.46	21,550	22,800	21,300	483,990	10,478,383,500
01/12/2021	21,550	-0.45 ▼	-2.09	22,000	21,950	21,100	767,450	16,538,547,500
30/11/2021	22,000	0.55 ▲	2.50	21,450	22,950	21,650	1,174,750	25,844,500,000
29/11/2021	21,450	1.40 ▲	6.53	20,050	21,450	20,800	672,890	14,433,490,500
28/11/2021	20,050	1.30 ▲	6.48	18,750	20,050	18,600	1,240,090	24,863,804,500
26/11/2021	20,050	1.30 ▲	6.48	18,750	20,050	18,600	1,240,090	24,863,804,500
25/11/2021	18,750	-0.15 ▼	-0.80	18,900	19,150	18,600	429,130	8,046,187,500
24/11/2021	18,900	0.80 ▲	4.23	18,100	19,200	18,000	607,940	11,490,066,000
23/11/2021	18,100	0.80 ▲	4.42	17,300	18,500	17,000	429,640	7,776,484,000
22/11/2021	17,300	-1.30 ▼	-7.51	18,600	18,700	17,300	651,010	11,262,473,000
19/11/2021	18,600	-0.45 ▼	-2.42	19,050	19,800	17,900	822,570	15,299,802,000
18/11/2021	19,050	0.50 ▲	2.62	18,550	19,450	18,300	649,250	12,368,212,500
17/11/2021	18,550	-0.15 ▼	-0.81	18,700	19,000	18,300	362,570	6,725,673,500
16/11/2021	18,700	-0.85 ▼	-4.55	19,550	19,500	18,500	560,420	10,479,854,000
15/11/2021	19,550	0.45 ▲	2.30	19,100	20,000	19,000	745,400	14,572,570,000
14/11/2021	19,300	-0.05 ▼	-0.26	19,350	19,450	18,800	1,700	32,810,000
12/11/2021	19,100	-0.25 ▼	-1.31	19,350	19,450	18,800	427,130	8,158,183,000
11/11/2021	19,350	0.55 ▲	2.84	18,800	19,800	18,500	831,390	16,087,396,500
10/11/2021	18,800	0.55 ▲	2.93	18,250	19,000	18,150	609,950	11,467,060,000
09/11/2021	18,250	0.10 ▲	0.55	18,150	18,400	18,000	377,040	6,880,980,000
08/11/2021	18,150	0.15 ▲	0.83	18,000	18,600	18,000	394,880	7,167,072,000
07/11/2021	18,000	-0.05 ▼	-0.28	18,050	18,200	17,850	394,980	7,109,640,000
05/11/2021	18,000	-0.05 ▼	-0.28	18,050	18,200	17,850	394,980	7,109,640,000
04/11/2021	17,950	-1.35 ▼	-7.52	19,300	19,800	17,950	895,730	16,078,353,500
03/11/2021	17,950	-1.35 ▼	-7.52	19,300	19,800	17,950	895,730	16,078,353,500
02/11/2021	19,300	1.15 ▲	5.96	18,150	19,300	17,600	851,770	16,439,161,000
01/11/2021	18,150	-0.15 ▼	-0.83	18,300	18,750	18,000	496,680	9,014,742,000
31/10/2021	18,300	0.30 ▲	1.64	18,000	18,500	17,950	541,460	9,908,718,000
29/10/2021	18,300	0.30 ▲	1.64	18,000	18,500	17,950	541,460	9,908,718,000
28/10/2021	18,000	-0.05 ▼	-0.28	18,000	18,150	17,800	389,230	7,006,140,000
27/10/2021	18,000	0.40 ▲	2.22	17,600	18,150	17,700	575,780	10,364,040,000
26/10/2021	17,600	0.35 ▲	1.99	17,250	17,700	16,800	495,100	8,713,760,000
25/10/2021	17,250	0.55 ▲	3.19	16,700	17,800	17,050	766,780	13,226,955,000
23/10/2021	16,700	1.05 ▲	6.29	15,650	16,700	15,700	605,730	10,115,691,000
22/10/2021	16,700	1.05 ▲	6.29	15,650	16,700	15,700	605,730	10,115,691,000
21/10/2021	15,650	-0.05 ▼	-0.32	15,700	16,050	15,400	626,510	9,804,881,500
20/10/2021	15,700	1.00 ▲	6.37	14,700	15,700	15,700	205,020	3,218,814,000
19/10/2021	17,900	0.35 ▲	1.96	17,550	17,950	17,250	757,400	13,557,460,000
18/10/2021	17,550	-0.90 ▼	-5.13	18,450	18,450	17,550	1,066,520	18,717,426,000
16/10/2021	18,450	-0.55 ▼	-2.98	19,000	19,200	18,150	964,950	17,803,327,500
15/10/2021	18,450	-0.55 ▼	-2.98	19,000	19,200	18,150	964,950	17,803,327,500
14/10/2021	19,000	0.20 ▲	1.05	18,800	19,200	18,800	573,080	10,888,520,000
13/10/2021	18,800	0.10 ▲	0.53	18,700	19,000	18,600	349,160	6,564,208,000
12/10/2021	18,700	-0.10 ▼	-0.53	18,800	19,200	18,300	751,530	14,053,611,000
11/10/2021	18,800	-0.40 ▼	-2.13	19,200	19,200	18,650	673,540	12,662,552,000
08/10/2021	19,200	-0.65 ▼	-3.39	19,850	20,100	19,150	717,310	13,772,352,000
07/10/2021	19,850	0.65 ▲	3.27	19,200	20,350	19,250	1,090,340	21,643,249,000
06/10/2021	19,200	0.60 ▲	3.13	18,600	19,500	18,650	850,060	16,321,152,000
05/10/2021	18,600	0.15 ▲	0.81	18,450	19,100	18,550	407,290	7,575,594,000
04/10/2021	18,450	-0.05 ▼	-0.27	18,500	18,900	18,000	509,350	9,397,507,500
01/10/2021	18,500	-0.30 ▼	-1.62	18,500	18,700	18,000	426,420	7,888,770,000
30/09/2021	18,500	-0.25 ▼	-1.35	18,750	18,850	18,350	325,030	6,013,055,000
29/09/2021	18,750	0.60 ▲	3.20	18,150	19,100	17,800	533,960	10,011,750,000
28/09/2021	18,150	0.65 ▲	3.58	17,500	18,150	17,100	605,200	10,984,380,000
27/09/2021	17,500	-1.30 ▼	-7.43	18,800	18,800	17,500	1,160,110	20,301,925,000
26/09/2021	18,800	-0.50 ▼	-2.66	19,300	19,500	18,600	485,470	9,126,836,000
24/09/2021	18,800	-0.50 ▼	-2.66	19,300	19,500	18,600	485,470	9,126,836,000
23/09/2021	19,300	-0.60 ▼	-3.11	19,900	20,150	19,150	646,610	12,479,573,000
22/09/2021	19,900	1.20 ▲	6.03	18,700	19,900	18,600	1,117,860	22,245,414,000
21/09/2021	18,700	0.70 ▲	3.74	18,000	18,900	17,450	744,260	13,917,662,000
20/09/2021	18,000	-0.65 ▼	-3.61	18,650	19,200	17,650	971,960	17,495,280,000
17/09/2021	18,650	-0.05 ▼	-0.27	18,700	19,450	18,350	803,230	14,980,239,500
16/09/2021	18,700	0.20 ▲	1.07	18,500	19,250	18,350	544,450	10,181,215,000
15/09/2021	18,500	1.20 ▲	6.49	17,300	18,500	17,300	570,360	10,551,660,000
14/09/2021	17,300	-0.15 ▼	-0.87	17,450	17,750	16,700	795,060	13,754,538,000
13/09/2021	17,450	-0.80 ▼	-4.58	18,250	18,250	17,300	841,710	14,687,839,500
11/09/2021	18,250	-0.40 ▼	-2.19	18,650	18,800	18,050	500,810	9,139,782,500
10/09/2021	18,250	-0.40 ▼	-2.19	18,650	18,800	18,050	500,810	9,139,782,500
09/09/2021	18,650	0.55 ▲	2.95	18,100	18,900	18,200	451,230	8,415,439,500
08/09/2021	18,100	0.20 ▲	1.10	17,900	18,650	17,600	754,230	13,651,563,000
07/09/2021	17,900	-0.40 ▼	-2.23	18,300	18,800	17,800	803,030	14,374,237,000
06/09/2021	18,300	0.30 ▲	1.64	18,000	19,250	18,200	964,080	17,642,664,000
05/09/2021	12,850	0.45 ▲	3.50	12,400	12,450	12,250	259,990	3,340,871,500
03/09/2021	12,350	-0.05 ▼	-0.40	12,400	12,450	12,250	157,610	1,946,483,500
01/09/2021	18,000	1.15 ▲	6.39	16,850	18,000	16,600	1,242,790	22,370,220,000
31/08/2021	16,850	-0.05 ▼	-0.30	16,850	17,700	16,750	1,177,050	19,833,292,500
30/08/2021	16,850	1.10 ▲	6.53	15,750	16,850	16,300	533,290	8,985,936,500
27/08/2021	15,750	1.00 ▲	6.35	14,750	15,750	14,350	836,520	13,175,190,000
26/08/2021	14,750	-0.10 ▼	-0.68	14,850	15,100	14,500	343,220	5,062,495,000
25/08/2021	14,850	0.50 ▲	3.37	14,350	14,900	14,000	362,500	5,383,125,000
24/08/2021	14,350	-0.90 ▼	-6.27	15,250	15,800	14,200	755,550	10,842,142,500
23/08/2021	15,250	0.05 ▲	0.33	15,200	15,900	15,100	656,100	10,005,525,000
20/08/2021	15,200	-0.30 ▼	-1.97	15,500	16,200	14,900	1,173,750	17,841,000,000
19/08/2021	15,500	0.30 ▲	1.94	15,200	15,500	14,800	557,040	8,634,120,000
18/08/2021	15,200	-0.10 ▼	-0.66	15,200	15,550	15,050	416,580	6,332,016,000
17/08/2021	15,200	0.30 ▲	1.97	14,900	15,400	14,600	806,350	12,256,520,000
16/08/2021	14,900	0.20 ▲	1.34	14,700	15,550	14,900	880,410	13,118,109,000
13/08/2021	14,700	0.10 ▲	0.68	14,600	14,900	14,150	661,570	9,725,079,000
12/08/2021	14,600	0.45 ▲	3.08	14,150	14,950	14,100	942,440	13,759,624,000
11/08/2021	14,150	0.45 ▲	3.18	13,700	14,550	13,700	667,150	9,440,172,500
10/08/2021	13,700	0.05 ▲	0.36	13,650	14,000	13,600	510,580	6,994,946,000
09/08/2021	13,650	0.85 ▲	6.23	12,800	13,650	12,600	823,630	11,242,549,500
06/08/2021	12,800	-0.05 ▼	-0.39	12,850	12,950	12,600	187,100	2,394,880,000
05/08/2021	12,850	0.25 ▲	1.95	12,600	12,950	12,550	259,990	3,340,871,500
04/08/2021	12,600	0.25 ▲	1.98	12,350	12,800	12,350	428,480	5,398,848,000
03/08/2021	12,350	-0.05 ▼	-0.40	12,400	12,450	12,250	157,610	1,946,483,500
02/08/2021	12,400	-0.05 ▼	-0.40	12,450	12,550	12,300	177,320	2,198,768,000
30/07/2021	12,450	0.45 ▲	3.61	12,000	12,550	11,900	350,150	4,359,367,500
29/07/2021	12,000	0.10 ▲	0.83	11,900	12,050	11,850	111,480	1,337,760,000
28/07/2021	11,900	-0.10 ▼	-0.84	12,000	12,250	11,800	140,880	1,676,472,000
27/07/2021	12,000	0.15 ▲	1.25	12,000	12,300	11,950	169,210	2,030,520,000
26/07/2021	12,000	0.25 ▲	2.08	11,750	12,050	11,500	111,750	1,341,000,000
23/07/2021	11,750	-0.25 ▼	-2.13	12,000	12,050	11,750	137,490	1,615,507,500
21/07/2021	11,500	-0.05 ▼	-0.43	11,500	11,700	11,350	79,650	915,975,000
20/07/2021	11,500	0.40 ▲	3.48	11,100	11,500	11,050	114,060	1,311,690,000
19/07/2021	11,100	-0.70 ▼	-6.31	11,800	11,500	11,000	243,090	2,698,299,000
17/07/2021	11,800	-0.15 ▼	-1.27	11,950	11,950	11,750	75,810	894,558,000
16/07/2021	11,800	-0.15 ▼	-1.27	11,950	11,950	11,750	75,810	894,558,000
15/07/2021	11,950	0.35 ▲	2.93	11,600	12,100	11,500	134,830	1,611,218,500
14/07/2021	11,600	0.30 ▲	2.59	11,300	11,650	11,250	180,450	2,093,220,000
13/07/2021	11,300	0.45 ▲	3.98	10,850	11,300	10,900	169,580	1,916,254,000
12/07/2021	10,850	-0.80 ▼	-7.37	11,650	11,600	10,850	339,680	3,685,528,000
09/07/2021	11,650	-0.15 ▼	-1.29	11,800	12,050	11,600	171,450	1,997,392,500
08/07/2021	11,800	0.05 ▲	0.42	11,800	12,150	11,750	126,160	1,488,688,000
07/07/2021	11,800	-0.15 ▼	-1.27	11,950	11,950	11,500	176,870	2,087,066,000
06/07/2021	11,950	-0.40 ▼	-3.35	12,350	12,450	11,950	296,280	3,540,546,000
05/07/2021	12,350	-0.30 ▼	-2.43	12,650	12,600	12,050	285,910	3,530,988,500
02/07/2021	12,650	-0.20 ▼	-1.58	12,850	12,950	12,550	257,540	3,257,881,000
01/07/2021	12,850	-0.25 ▼	-1.95	13,100	13,200	12,800	247,270	3,177,419,500
30/06/2021	13,100	-0.15 ▼	-1.15	13,250	13,350	13,100	120,070	1,572,917,000
29/06/2021	13,250	-0.15 ▼	-1.13	13,400	13,500	13,200	142,130	1,883,222,500
28/06/2021	13,400	0.25 ▲	1.87	13,150	13,500	13,100	166,370	2,229,358,000
25/06/2021	13,150	-0.05 ▼	-0.38	13,150	13,300	13,000	111,440	1,465,436,000
24/06/2021	13,150	0.05 ▲	0.38	13,150	13,450	13,000	228,190	3,000,698,500
23/06/2021	13,150	-0.45 ▼	-3.42	13,600	13,800	13,050	417,830	5,494,464,500
22/06/2021	13,600	-0.35 ▼	-2.57	13,950	14,050	13,600	374,390	5,091,704,000
21/06/2021	13,950	-0.20 ▼	-1.43	14,150	14,200	13,850	306,650	4,277,767,500
18/06/2021	14,150	-0.05 ▼	-0.35	14,150	14,400	14,050	249,670	3,532,830,500
17/06/2021	14,150	0.25 ▲	1.77	13,900	14,200	13,750	300,270	4,248,820,500
16/06/2021	13,900	0.25 ▲	1.80	13,650	14,150	13,550	584,870	8,129,693,000
15/06/2021	13,650	-0.10 ▼	-0.73	13,750	13,800	13,600	133,440	1,821,456,000
14/06/2021	13,750	-0.05 ▼	-0.36	13,750	14,200	13,650	320,080	4,401,100,000
11/06/2021	13,750	-0.15 ▼	-1.09	13,900	14,300	13,700	367,950	5,059,312,500
10/06/2021	13,900	0.80 ▲	5.76	13,100	14,000	12,900	585,220	8,134,558,000
09/06/2021	13,100	0.25 ▲	1.91	12,850	13,400	12,500	258,510	3,386,481,000
08/06/2021	12,850	-0.50 ▼	-3.89	13,350	13,700	12,500	405,440	5,209,904,000
07/06/2021	13,350	-0.15 ▼	-1.12	13,500	13,600	13,150	268,330	3,582,205,500
04/06/2021	13,500	0.35 ▲	2.59	13,150	13,800	13,150	373,080	5,036,580,000
03/06/2021	13,150	0.85 ▲	6.46	12,300	13,150	12,350	385,630	5,071,034,500
02/06/2021	12,300	-0.05 ▼	-0.41	12,350	12,400	12,200	167,470	2,059,881,000
01/06/2021	12,350	-0.10 ▼	-0.81	12,450	12,600	12,350	175,310	2,165,078,500
31/05/2021	12,450	-2.75 ▼	-22.09	11,850	12,500	11,850	334,130	4,159,918,500
28/05/2021	11,850	0.05 ▲	0.42	11,850	11,950	11,650	159,870	1,894,459,500
27/05/2021	11,850	-0.20 ▼	-1.69	12,050	12,100	11,750	171,530	2,032,630,500
26/05/2021	12,050	-0.05 ▼	-0.41	12,050	12,100	11,800	224,800	2,708,840,000
25/05/2021	12,050	-0.25 ▼	-2.07	12,300	12,400	12,000	173,270	2,087,903,500
24/05/2021	12,300	0.45 ▲	3.66	11,850	12,450	12,100	222,460	2,736,258,000
23/05/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,000	148,670	1,761,739,500
21/05/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,000	148,670	1,761,739,500
20/05/2021	11,100	-0.40 ▼	-3.60	11,500	11,400	11,000	186,100	2,065,710,000
19/05/2021	11,500	-0.30 ▼	-2.61	11,800	11,800	11,300	296,720	3,412,280,000
18/05/2021	11,800	-0.40 ▼	-3.39	12,200	12,500	11,800	203,440	2,400,592,000
17/05/2021	12,200	-0.70 ▼	-5.74	12,900	12,850	12,200	276,640	3,375,008,000
16/05/2021	12,900	-0.15 ▼	-1.16	13,050	13,100	12,800	232,880	3,004,152,000
14/05/2021	12,900	-0.15 ▼	-1.16	13,050	13,100	12,800	232,880	3,004,152,000
13/05/2021	13,050	-0.35 ▼	-2.68	13,400	13,400	13,050	211,600	2,761,380,000
12/05/2021	13,400	0.10 ▲	0.75	13,300	13,500	13,100	160,550	2,151,370,000
11/05/2021	14,000	0.45 ▲	3.21	13,550	14,200	13,600	266,450	3,730,300,000
10/05/2021	13,550	-0.15 ▼	-1.11	13,700	13,700	13,500	189,580	2,568,809,000
09/05/2021	13,700	-0.25 ▼	-1.82	13,950	13,950	13,450	210,260	2,880,562,000
07/05/2021	13,700	-0.25 ▼	-1.82	13,950	13,950	13,450	210,260	2,880,562,000
06/05/2021	13,950	0.35 ▲	2.51	13,600	14,350	13,650	338,730	4,725,283,500
05/05/2021	13,600	0.45 ▲	3.31	13,150	13,700	13,100	255,700	3,477,520,000
04/05/2021	13,150	-0.30 ▼	-2.28	13,450	13,300	12,800	186,180	2,448,267,000
03/05/2021	14,450	-1.05 ▼	-7.27	15,500	16,550	14,450	185,480	2,680,186,000
30/04/2021	13,450	0.20 ▲	1.49	13,250	13,550	13,350	152,850	2,055,832,500
29/04/2021	13,450	0.20 ▲	1.49	13,250	13,550	13,350	152,850	2,055,832,500
28/04/2021	13,250	0.50 ▲	3.77	12,750	13,400	12,750	211,300	2,799,725,000
27/04/2021	12,750	0.05 ▲	0.39	12,700	13,000	12,600	169,650	2,163,037,500
26/04/2021	12,700	-0.60 ▼	-4.72	13,300	13,300	12,700	164,410	2,088,007,000
23/04/2021	13,300	0.40 ▲	3.01	12,900	13,300	12,600	258,510	3,438,183,000
22/04/2021	12,900	-0.95 ▼	-7.36	13,850	13,850	12,900	417,740	5,388,846,000
21/04/2021	13,850	-0.35 ▼	-2.53	14,200	14,300	13,800	301,780	4,179,653,000
20/04/2021	13,850	-0.35 ▼	-2.53	14,200	14,300	13,800	301,780	4,179,653,000
19/04/2021	14,200	0.30 ▲	2.11	13,900	14,200	13,800	213,530	3,032,126,000
16/04/2021	13,900	-0.50 ▼	-3.60	14,400	14,450	13,600	457,210	6,355,219,000
15/04/2021	14,400	-0.50 ▼	-3.47	14,900	14,900	14,400	402,790	5,800,176,000
14/04/2021	14,900	-0.05 ▼	-0.34	14,900	14,900	14,600	273,090	4,069,041,000
13/04/2021	14,900	-0.40 ▼	-2.68	15,300	15,400	14,800	393,280	5,859,872,000
12/04/2021	15,300	-1.15 ▼	-7.52	15,350	15,400	15,150	265,740	4,065,822,000
09/04/2021	15,350	-0.15 ▼	-0.98	15,500	15,500	15,350	177,080	2,718,178,000
08/04/2021	15,500	0.35 ▲	2.26	15,150	15,650	15,150	321,850	4,988,675,000
07/04/2021	15,150	0.05 ▲	0.33	15,100	15,200	14,750	270,640	4,100,196,000
06/04/2021	15,100	-0.20 ▼	-1.32	15,300	15,300	15,000	327,400	4,943,740,000
05/04/2021	15,300	-0.05 ▼	-0.33	15,350	15,650	15,300	347,710	5,319,963,000
02/04/2021	15,350	-0.15 ▼	-0.98	15,500	15,800	15,250	244,990	3,760,596,500
01/04/2021	15,500	0.20 ▲	1.29	15,300	15,600	15,350	264,620	4,101,610,000
31/03/2021	15,300	0.10 ▲	0.65	15,200	15,600	15,100	313,870	4,802,211,000
30/03/2021	15,200	-0.05 ▼	-0.33	15,250	15,400	15,050	245,190	3,726,888,000
29/03/2021	15,250	0.65 ▲	4.26	14,600	15,300	14,600	295,650	4,508,662,500
26/03/2021	14,600	-0.20 ▼	-1.37	14,800	15,000	13,900	320,990	4,686,454,000
25/03/2021	14,800	-0.10 ▼	-0.68	14,900	15,200	14,750	277,040	4,100,192,000
24/03/2021	14,900	-0.50 ▼	-3.36	15,400	15,400	14,800	395,580	5,894,142,000
23/03/2021	15,400	-0.35 ▼	-2.27	15,750	15,750	15,300	307,410	4,734,114,000
22/03/2021	15,750	-0.20 ▼	-1.27	15,950	16,000	15,600	232,010	3,654,157,500
19/03/2021	15,950	0.45 ▲	2.82	15,500	16,250	15,050	767,010	12,233,809,500
18/03/2021	15,500	-0.15 ▼	-0.97	15,650	15,900	15,400	394,080	6,108,240,000
17/03/2021	15,650	-0.25 ▼	-1.60	15,900	15,900	15,450	670,890	10,499,428,500
16/03/2021	15,900	-0.40 ▼	-2.52	16,300	16,250	15,500	835,110	13,278,249,000
15/03/2021	16,300	-0.35 ▼	-2.15	16,650	16,750	16,050	573,580	9,349,354,000
12/03/2021	16,650	0.20 ▲	1.20	16,450	16,950	16,500	610,870	10,170,985,500
11/03/2021	16,450	0.05 ▲	0.30	16,400	16,700	16,300	419,990	6,908,835,500
10/03/2021	16,400	-0.05 ▼	-0.30	16,450	16,700	16,250	477,830	7,836,412,000
09/03/2021	16,450	0.25 ▲	1.52	16,200	16,750	15,800	670,880	11,035,976,000
08/03/2021	16,200	0.10 ▲	0.62	16,200	16,600	16,100	567,200	9,188,640,000
05/03/2021	16,200	-0.15 ▼	-0.93	16,350	16,300	15,500	431,210	6,985,602,000
04/03/2021	16,350	-0.65 ▼	-3.98	17,000	17,000	15,850	787,470	12,875,134,500
03/03/2021	17,000	-0.05 ▼	-0.29	17,000	17,100	16,600	470,960	8,006,320,000
02/03/2021	17,000	0.10 ▲	0.59	16,900	17,500	16,800	457,540	7,778,180,000
01/03/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	1,013,340	17,125,446,000
26/02/2021	15,800	0.70 ▲	4.43	15,100	15,950	14,650	655,560	10,357,848,000
25/02/2021	15,100	-0.10 ▼	-0.66	15,200	15,500	15,000	426,070	6,433,657,000
24/02/2021	15,200	-0.50 ▼	-3.29	15,700	15,950	15,000	552,160	8,392,832,000
23/02/2021	15,700	-0.10 ▼	-0.64	15,800	15,950	15,500	362,780	5,695,646,000
22/02/2021	15,800	0.35 ▲	2.22	15,450	16,350	15,400	757,370	11,966,446,000
19/02/2021	15,450	0.40 ▲	2.59	15,050	15,800	14,950	606,160	9,365,172,000
18/02/2021	15,050	0.35 ▲	2.33	14,700	15,450	14,700	589,200	8,867,460,000
17/02/2021	14,700	0.95 ▲	6.46	13,750	14,700	14,000	367,680	5,404,896,000
10/02/2021	13,750	0.25 ▲	1.82	13,500	13,850	13,200	333,230	4,581,912,500
09/02/2021	13,750	0.25 ▲	1.82	13,500	13,850	13,200	333,230	4,581,912,500
08/02/2021	13,500	-0.55 ▼	-4.07	14,050	14,100	13,100	432,470	5,838,345,000
05/02/2021	14,050	0.70 ▲	4.98	13,350	14,200	13,250	409,340	5,751,227,000
05/01/2021	15,000	0.20 ▲	1.33	14,800	15,100	14,700	94,870	1,423,050,000
04/01/2021	14,800	-0.15 ▼	-1.01	14,950	15,400	14,800	523,690	7,750,612,000
01/01/2021	14,950	0.25 ▲	1.67	14,700	15,400	14,400	4,940,270	73,857,036,500
31/12/2020	14,950	0.25 ▲	1.67	14,700	15,400	14,400	4,940,270	73,857,036,500
30/12/2020	14,700	-0.65 ▼	-4.42	15,350	15,300	14,500	5,281,550	77,638,785,000
29/12/2020	15,350	0.20 ▲	1.30	15,150	16,000	15,150	505,884	7,765,319,400
28/12/2020	15,150	1.00 ▲	6.60	14,200	15,150	14,850	1,168,096	17,696,654,400
27/12/2020	14,200	0.00 ■■	0.00	14,200	14,550	13,750	602,250	8,551,950,000
25/12/2020	14,200	0.00 ■■	0.00	14,200	14,550	13,750	602,250	8,551,950,000
24/12/2020	14,200	-0.30 ▼	-2.11	14,500	14,500	13,500	489,637	6,952,845,400
23/12/2020	14,500	0.40 ▲	2.76	14,050	15,000	14,050	562,189	8,151,740,500
22/12/2020	14,050	0.90 ▲	6.41	13,150	14,050	13,100	1,285,657	18,063,480,850
21/12/2020	13,150	0.30 ▲	2.28	12,900	13,450	12,800	844,522	11,105,464,300
20/12/2020	12,900	0.10 ▲	0.78	12,850	13,000	12,650	442,021	5,702,070,900
18/12/2020	12,900	0.10 ▲	0.78	12,850	13,000	12,650	442,021	5,702,070,900
17/12/2020	12,850	0.10 ▲	0.78	12,750	13,200	12,650	424,373	5,453,193,050
16/12/2020	12,750	0.30 ▲	2.35	12,450	13,200	12,450	477,699	6,090,662,250
15/12/2020	12,450	-0.40 ▼	-3.21	12,800	12,750	12,450	326,963	4,070,689,350
14/12/2020	12,800	0.70 ▲	5.47	12,100	12,800	12,250	509,859	6,526,195,200
13/12/2020	12,100	0.10 ▲	0.83	12,000	12,200	11,900	263,936	3,193,625,600
11/12/2020	12,100	0.10 ▲	0.83	12,000	12,200	11,900	263,936	3,193,625,600
10/12/2020	12,000	-0.40 ▼	-3.33	12,450	12,450	11,850	466,275	5,595,300,000
09/12/2020	12,450	-0.20 ▼	-1.61	12,600	12,700	12,400	307,267	3,825,474,150
08/12/2020	12,600	0.00 ■■	0.00	12,600	12,750	12,450	250,551	3,156,942,600
07/12/2020	12,600	0.70 ▲	5.56	11,950	12,750	12,000	667,669	8,412,629,400
04/12/2020	11,950	0.40 ▲	3.35	11,550	12,200	11,750	5,036,710	60,188,684,500
03/12/2020	11,550	0.00 ■■	0.00	11,550	11,800	11,550	271,227	3,132,671,850
02/12/2020	11,550	0.10 ▲	0.87	11,500	11,900	11,500	327,190	3,779,044,500
01/12/2020	11,500	-0.20 ▼	-1.74	11,650	11,650	11,350	192,843	2,217,694,500
30/11/2020	11,500	0.05 ▲	0.43	11,500	11,800	11,200	1,838,450	21,142,175,000
27/11/2020	11,500	0.05 ▲	0.43	11,500	11,800	11,200	1,838,450	21,142,175,000
26/11/2020	11,500	-0.10 ▼	-0.87	11,600	11,700	11,250	2,061,470	23,706,905,000
25/11/2020	11,600	-0.40 ▼	-3.45	12,000	12,150	11,600	2,052,750	23,811,900,000
24/11/2020	12,000	0.15 ▲	1.25	11,850	12,100	11,500	3,857,650	46,291,800,000
23/11/2020	11,850	0.10 ▲	0.84	11,750	12,050	11,600	2,778,960	32,930,676,000
20/11/2020	11,750	-0.10 ▼	-0.85	11,850	12,050	11,550	272,740	3,204,695,000
19/11/2020	11,850	0.00 ■■	0.00	11,850	12,300	11,650	331,225	3,925,016,250
18/11/2020	11,850	-0.05 ▼	-0.42	11,850	11,950	11,500	3,249,900	38,511,315,000
17/11/2020	11,850	0.70 ▲	5.91	11,200	11,950	11,250	409,825	4,856,426,250
16/11/2020	11,200	0.00 ■■	0.00	11,200	11,600	11,100	279,656	3,132,147,200
13/11/2020	11,200	0.70 ▲	6.25	10,500	11,200	10,500	618,127	6,923,022,400
12/11/2020	10,500	-0.10 ▼	-0.95	10,600	10,750	10,450	98,830	1,037,715,000
11/11/2020	10,600	0.30 ▲	2.83	10,300	10,650	10,300	218,507	2,316,174,200
10/11/2020	10,300	-0.40 ▼	-3.88	10,750	11,000	10,200	324,698	3,344,389,400
09/11/2020	10,750	0.20 ▲	1.86	10,550	10,800	10,550	178,919	1,923,379,250
06/11/2020	10,550	0.10 ▲	0.95	10,500	10,800	10,500	115,907	1,222,818,850
05/11/2020	10,500	0.20 ▲	1.90	10,300	11,000	10,250	440,611	4,626,415,500
04/11/2020	10,300	0.30 ▲	2.91	10,050	10,350	9,960	231,291	2,382,297,300
03/11/2020	10,050	0.00 ■■	0.00	10,050	10,300	9,900	79,189	795,849,450
02/11/2020	10,050	0.40 ▲	3.98	9,690	10,250	9,610	67,342	676,787,100
30/10/2020	9,690	0.30 ▲	3.10	9,370	9,730	9,370	49,151	476,273,190
29/10/2020	9,370	-0.10 ▼	-1.07	9,500	9,570	9,220	109,031	1,021,620,470
28/10/2020	9,500	-0.60 ▼	-6.32	10,100	10,100	9,500	81,158	771,001,000
27/10/2020	10,100	0.00 ■■	0.00	10,100	10,250	9,950	79,573	803,687,300
26/10/2020	10,100	0.00 ■■	0.00	10,100	10,500	10,100	220,885	2,230,938,500
25/10/2020	10,100	0.20 ▲	1.98	9,950	10,400	10,000	165,129	1,667,802,900
23/10/2020	10,100	0.20 ▲	1.98	9,950	10,400	10,000	165,129	1,667,802,900
22/10/2020	9,950	-0.10 ▼	-1.01	10,000	9,990	9,810	48,486	482,435,700
21/10/2020	10,000	0.30 ▲	3.00	9,700	10,050	9,720	103,008	1,030,080,000
20/10/2020	9,700	0.10 ▲	1.03	9,550	9,820	9,560	53,708	520,967,600
19/10/2020	9,550	0.00 ■■	0.00	9,550	9,700	9,410	47,685	455,391,750
18/10/2020	9,550	-0.30 ▼	-3.14	9,800	9,800	9,500	106,130	1,013,541,500
16/10/2020	9,550	-0.30 ▼	-3.14	9,800	9,800	9,500	106,130	1,013,541,500
15/10/2020	9,800	-0.10 ▼	-1.02	9,800	9,900	9,600	828,110	8,115,478,000
14/10/2020	9,800	-0.30 ▼	-3.06	10,050	10,100	9,800	42,537	416,862,600
13/10/2020	10,050	0.30 ▲	2.99	9,790	10,050	9,630	75,790	761,689,500
12/10/2020	9,790	-0.30 ▼	-3.06	10,050	10,150	9,750	79,485	778,158,150
11/10/2020	10,050	-0.30 ▼	-2.99	10,300	10,300	9,970	88,966	894,108,300
09/10/2020	10,050	-0.30 ▼	-2.99	10,300	10,300	9,970	88,966	894,108,300
08/10/2020	10,300	0.40 ▲	3.88	9,910	10,300	9,870	164,910	1,698,573,000
07/10/2020	9,910	-0.30 ▼	-3.03	10,200	10,450	9,910	125,784	1,246,519,440
06/10/2020	10,200	0.50 ▲	4.90	9,730	10,200	9,570	166,662	1,699,952,400
05/10/2020	9,730	0.40 ▲	4.11	9,340	9,730	9,310	184,024	1,790,553,520
04/10/2020	9,340	-0.10 ▼	-1.07	9,400	9,420	9,000	108,747	1,015,696,980
02/10/2020	9,340	-0.10 ▼	-1.07	9,400	9,420	9,000	108,747	1,015,696,980
01/10/2020	9,400	0.40 ▲	4.26	8,980	9,500	9,000	164,383	1,545,200,200
30/09/2020	8,980	0.40 ▲	4.45	8,600	9,000	8,420	114,511	1,028,308,780
29/09/2020	8,600	-0.10 ▼	-1.16	8,690	8,790	8,600	65,096	559,825,600
28/09/2020	8,690	0.10 ▲	1.15	8,610	8,690	8,600	54,827	476,446,630
25/09/2020	8,610	0.00 ■■	0.00	8,650	8,700	8,600	52,764	454,298,040
24/09/2020	8,650	-0.20 ▼	-2.31	8,800	8,780	8,530	56,978	492,859,700
23/09/2020	8,800	-0.10 ▼	-1.14	8,880	8,900	8,750	44,930	395,384,000
22/09/2020	8,880	0.00 ■■	0.00	8,880	8,880	8,700	63,601	564,776,880
21/09/2020	8,880	0.10 ▲	1.13	8,760	8,950	8,600	120,136	1,066,807,680
18/09/2020	8,760	0.00 ■■	0.00	8,790	8,940	8,750	82,146	719,598,960
17/09/2020	8,790	0.20 ▲	2.28	8,580	8,850	8,520	187,231	1,645,760,490
16/09/2020	8,580	0.00 ■■	0.00	8,600	8,620	8,530	71,802	616,061,160
15/09/2020	8,600	0.10 ▲	1.16	8,510	8,710	8,500	88,363	759,921,800
14/09/2020	8,510	0.40 ▲	4.70	8,100	8,540	8,090	173,254	1,474,391,540
11/09/2020	8,100	-0.20 ▼	-2.47	8,260	8,260	8,100	57,229	463,554,900
10/09/2020	8,260	0.00 ■■	0.00	8,260	8,290	8,180	51,480	425,224,800
09/09/2020	8,260	0.16 ▲	1.94	8,100	8,260	8,100	952,310	7,866,080,600
08/09/2020	9,020	-0.10 ▼	-1.11	9,140	9,200	8,960	178,148	1,606,894,960
07/09/2020	9,140	-0.10 ▼	-1.09	9,200	9,340	9,140	91,815	839,189,100
04/09/2020	9,200	0.10 ▲	1.09	9,110	9,210	8,920	101,305	932,006,000
03/09/2020	9,110	0.00 ■■	0.00	9,130	9,300	9,000	72,763	662,870,930
02/09/2020	9,130	0.00 ■■	0.00	9,110	9,220	9,100	50,312	459,348,560
01/09/2020	9,130	0.00 ■■	0.00	9,110	9,220	9,100	50,312	459,348,560
31/08/2020	9,110	-0.30 ▼	-3.29	9,400	9,400	9,100	112,481	1,024,701,910
28/08/2020	9,400	-0.10 ▼	-1.06	9,470	9,590	9,280	76,605	720,087,000
27/08/2020	9,470	0.20 ▲	2.11	9,280	9,470	9,230	89,645	848,938,150
26/08/2020	9,280	-0.10 ▼	-1.08	9,390	9,420	9,210	90,895	843,505,600
25/08/2020	9,390	0.40 ▲	4.26	9,030	9,440	9,030	116,025	1,089,474,750
24/08/2020	9,030	-0.10 ▼	-1.11	9,100	9,200	9,000	121,921	1,100,946,630
21/08/2020	9,100	0.10 ▲	1.10	8,980	9,100	8,900	76,257	693,938,700
20/08/2020	8,980	0.10 ▲	1.11	8,880	9,300	8,870	100,839	905,534,220
19/08/2020	8,880	0.60 ▲	6.76	8,300	8,880	8,300	198,164	1,759,696,320
18/08/2020	8,300	0.10 ▲	1.20	8,160	8,320	8,050	69,714	578,626,200
17/08/2020	8,160	-0.10 ▼	-1.23	8,300	8,390	7,960	72,019	587,675,040
14/08/2020	8,300	-0.20 ▼	-2.41	8,520	8,620	8,250	75,847	629,530,100
13/08/2020	8,520	0.30 ▲	3.52	8,260	8,520	8,300	74,219	632,345,880
12/08/2020	8,260	-0.20 ▼	-2.42	8,470	8,500	8,260	81,441	672,702,660
11/08/2020	8,470	0.00 ■■	0.00	8,500	8,670	8,420	104,570	885,707,900
10/08/2020	8,500	0.00 ■■	0.00	8,480	8,790	8,500	155,824	1,324,504,000
07/08/2020	8,480	0.20 ▲	2.36	8,280	8,550	8,390	144,073	1,221,739,040
06/08/2020	8,280	0.20 ▲	2.42	8,090	8,500	8,000	98,781	817,906,680
05/08/2020	8,090	0.30 ▲	3.71	7,760	8,100	7,720	61,837	500,261,330
04/08/2020	7,760	0.00 ■■	0.00	7,720	7,900	7,720	68,296	529,976,960
03/08/2020	7,720	0.00 ■■	0.00	7,670	7,900	7,550	55,352	427,317,440
31/07/2020	7,670	0.10 ▲	1.30	7,580	7,920	7,300	80,329	616,123,430
30/07/2020	7,580	0.20 ▲	2.64	7,340	7,740	7,210	74,533	564,960,140
29/07/2020	7,340	-0.20 ▼	-2.72	7,550	7,400	7,030	199,275	1,462,678,500
28/07/2020	7,550	0.20 ▲	2.65	7,350	7,640	7,110	154,567	1,166,980,850
27/07/2020	7,350	-0.60 ▼	-8.16	7,900	7,590	7,350	157,841	1,160,131,350
26/07/2020	7,900	-0.50 ▼	-6.33	8,440	8,560	7,850	135,978	1,074,226,200
24/07/2020	7,900	-0.50 ▼	-6.33	8,440	8,560	7,850	135,978	1,074,226,200
23/07/2020	8,440	-0.10 ▼	-1.18	8,550	8,880	8,440	78,639	663,713,160
22/07/2020	8,550	0.50 ▲	5.85	8,050	8,610	8,080	193,327	1,652,945,850
21/07/2020	8,050	-0.10 ▼	-1.24	8,200	8,260	8,030	54,170	436,068,500
20/07/2020	8,200	0.00 ■■	0.00	8,200	8,280	8,140	53,931	442,234,200
19/07/2020	8,200	-0.10 ▼	-1.22	8,290	8,340	8,170	35,922	294,560,400
17/07/2020	8,200	-0.10 ▼	-1.22	8,290	8,340	8,170	35,922	294,560,400
16/07/2020	8,290	0.10 ▲	1.21	8,160	8,300	8,020	55,648	461,321,920
15/07/2020	8,160	-0.10 ▼	-1.23	8,240	8,320	8,100	66,179	540,020,640
14/07/2020	8,240	0.30 ▲	3.64	7,900	8,390	7,920	143,140	1,179,473,600
13/07/2020	7,900	0.40 ▲	5.06	7,500	8,000	7,580	113,099	893,482,100
12/07/2020	7,500	-0.10 ▼	-1.33	7,590	7,600	7,430	23,425	175,687,500
10/07/2020	7,500	-0.10 ▼	-1.33	7,590	7,600	7,430	23,425	175,687,500
09/07/2020	7,590	0.40 ▲	5.27	7,220	7,610	7,230	57,728	438,155,520
08/07/2020	7,220	0.00 ■■	0.00	7,250	7,310	7,150	15,424	111,361,280
07/07/2020	7,250	0.00 ■■	0.00	7,290	7,400	7,250	24,254	175,841,500
06/07/2020	7,290	0.10 ▲	1.37	7,200	7,300	7,160	16,487	120,190,230
05/07/2020	7,200	0.00 ■■	0.00	7,150	7,200	7,100	19,487	140,306,400
03/07/2020	7,200	0.00 ■■	0.00	7,150	7,200	7,100	19,487	140,306,400
02/07/2020	7,150	-0.10 ▼	-1.40	7,250	7,250	7,010	22,221	158,880,150
01/07/2020	7,250	0.40 ▲	5.52	6,900	7,250	6,870	30,097	218,203,250
30/06/2020	6,900	-0.10 ▼	-1.45	7,000	7,190	6,800	42,206	291,221,400
29/06/2020	7,000	-0.40 ▼	-5.71	7,350	7,390	6,910	81,035	567,245,000
28/06/2020	7,350	-0.24 ▼	-3.27	7,590	7,650	7,200	354,390	2,604,766,500
26/06/2020	7,350	-0.24 ▼	-3.27	7,590	7,650	7,200	354,390	2,604,766,500
25/06/2020	7,590	0.10 ▲	1.32	7,530	7,650	7,390	41,905	318,058,950
24/06/2020	7,530	-0.30 ▼	-3.98	7,800	7,840	7,530	52,196	393,035,880
23/06/2020	7,800	0.00 ■■	0.00	7,800	7,850	7,500	62,533	487,757,400
22/06/2020	7,800	0.10 ▲	1.28	7,700	7,990	7,740	82,616	644,404,800
20/06/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,200	75,482	581,211,400
19/06/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,200	75,482	581,211,400
18/06/2020	7,200	-0.10 ▼	-1.39	7,300	7,340	7,200	43,487	313,106,400
17/06/2020	7,300	-0.10 ▼	-1.37	7,400	7,500	7,300	458,960	3,350,408,000
16/06/2020	7,400	0.10 ▲	1.35	7,320	7,540	7,320	65,416	484,078,400
15/06/2020	7,320	-0.30 ▼	-4.10	7,580	8,000	7,200	79,928	585,072,960
12/06/2020	7,580	0.30 ▲	3.96	7,300	7,600	7,020	85,641	649,158,780
11/06/2020	7,300	-0.50 ▼	-6.85	7,810	8,300	7,300	186,929	1,364,581,700
10/06/2020	7,810	-0.10 ▼	-1.28	7,930	8,000	7,720	100,191	782,491,710
09/06/2020	7,900	-0.20 ▼	-2.53	8,080	8,100	7,890	79,179	625,514,100
08/06/2020	8,080	0.20 ▲	2.48	7,920	8,190	7,990	80,700	652,056,000
06/06/2020	7,920	-0.10 ▼	-1.26	8,010	8,100	7,800	83,336	660,021,120
05/06/2020	7,920	-0.10 ▼	-1.26	8,010	8,100	7,800	83,336	660,021,120
04/06/2020	8,010	0.30 ▲	3.75	7,720	8,190	7,800	94,700	758,547,000
03/06/2020	7,720	0.10 ▲	1.30	7,600	7,750	7,540	49,348	380,966,560
02/06/2020	7,600	0.10 ▲	1.32	7,450	7,900	7,500	150,560	1,144,256,000
01/06/2020	7,450	0.50 ▲	6.71	6,970	7,450	7,000	106,109	790,512,050
31/05/2020	6,970	0.00 ■■	0.00	7,000	7,050	6,850	47,623	331,932,310
29/05/2020	6,970	0.00 ■■	0.00	7,000	7,050	6,850	47,623	331,932,310
28/05/2020	7,000	0.20 ▲	2.86	6,830	7,040	6,780	63,923	447,461,000
27/05/2020	6,830	-0.10 ▼	-1.46	6,930	7,150	6,800	97,679	667,147,570
26/05/2020	6,930	0.30 ▲	4.33	6,600	6,950	6,540	73,623	510,207,390
25/05/2020	6,600	0.30 ▲	4.55	6,300	6,700	6,300	57,009	376,259,400
24/05/2020	6,300	-0.20 ▼	-3.17	6,450	6,500	6,300	57,330	361,179,000
22/05/2020	6,300	-0.20 ▼	-3.17	6,450	6,500	6,300	57,330	361,179,000
21/05/2020	6,450	0.30 ▲	4.65	6,180	6,550	6,250	136,183	878,380,350
20/05/2020	6,180	0.00 ■■	0.00	6,160	6,250	6,100	37,482	231,638,760
19/05/2020	6,160	0.00 ■■	0.00	6,170	6,350	6,000	66,350	408,716,000
18/05/2020	6,170	-0.10 ▼	-1.62	6,250	6,280	6,110	44,793	276,372,810
17/05/2020	6,250	0.10 ▲	1.60	6,180	6,400	6,160	64,622	403,887,500
15/05/2020	6,250	0.10 ▲	1.60	6,180	6,400	6,160	64,622	403,887,500
14/05/2020	6,180	0.40 ▲	6.47	5,810	6,210	5,700	113,124	699,106,320
13/05/2020	5,810	0.10 ▲	1.72	5,700	5,850	5,550	70,104	407,304,240
12/05/2020	5,700	0.00 ■■	0.00	5,750	5,760	5,500	40,693	231,950,100
11/05/2020	5,750	0.20 ▲	3.48	5,550	5,800	5,550	50,788	292,031,000
10/05/2020	5,550	0.00 ■■	0.00	5,600	5,790	5,500	55,606	308,613,300
08/05/2020	5,550	0.00 ■■	0.00	5,600	5,790	5,500	55,606	308,613,300
07/05/2020	5,600	0.30 ▲	5.36	5,270	5,600	5,150	51,302	287,291,200
06/05/2020	5,270	0.00 ■■	0.00	5,310	5,390	5,000	62,524	329,501,480
05/05/2020	5,310	-0.10 ▼	-1.88	5,400	5,360	5,100	29,020	154,096,200
04/05/2020	5,400	-0.40 ▼	-7.41	5,800	5,590	5,400	79,973	431,854,200
01/05/2020	5,800	0.10 ▲	1.72	5,650	5,920	5,600	52,006	301,634,800
30/04/2020	5,800	0.10 ▲	1.72	5,650	5,920	5,600	52,006	301,634,800
29/04/2020	5,800	0.10 ▲	1.72	5,650	5,920	5,600	52,006	301,634,800
28/04/2020	5,650	0.00 ■■	0.00	5,650	5,690	5,500	31,887	180,161,550
27/04/2020	5,650	0.00 ■■	0.00	5,680	5,740	5,600	28,999	163,844,350
26/04/2020	5,680	0.00 ■■	0.00	5,690	5,740	5,510	26,612	151,156,160
24/04/2020	5,680	0.00 ■■	0.00	5,690	5,740	5,510	26,612	151,156,160
23/04/2020	5,690	0.10 ▲	1.76	5,560	5,890	5,600	62,212	353,986,280
22/04/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,100	59,047	328,301,320
21/04/2020	5,200	-0.30 ▼	-5.77	5,450	5,700	5,100	73,312	381,222,400
20/04/2020	5,450	0.00 ■■	0.00	5,450	5,780	5,450	101,337	552,286,650
19/04/2020	5,450	0.40 ▲	7.34	5,100	5,450	5,150	49,701	270,870,450
17/04/2020	5,450	0.40 ▲	7.34	5,100	5,450	5,150	49,701	270,870,450
16/04/2020	5,100	0.10 ▲	1.96	5,020	5,350	5,020	40,502	206,560,200
15/04/2020	5,020	0.30 ▲	5.98	4,700	5,020	4,700	54,336	272,766,720
14/04/2020	4,700	0.00 ■■	0.00	4,700	4,720	4,620	21,103	99,184,100
13/04/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,600	36,537	171,723,900
12/04/2020	4,600	-0.10 ▼	-2.17	4,720	4,740	4,580	33,692	154,983,200
10/04/2020	4,600	-0.10 ▼	-2.17	4,720	4,740	4,580	33,692	154,983,200
09/04/2020	4,720	0.10 ▲	2.12	4,570	4,850	4,500	54,871	258,991,120
08/04/2020	4,570	0.00 ■■	0.00	4,570	4,600	4,400	33,834	154,621,380
07/04/2020	4,570	0.10 ▲	2.19	4,510	4,820	4,490	51,752	236,506,640
06/04/2020	4,510	0.30 ▲	6.65	4,220	4,510	4,380	82,115	370,338,650
03/04/2020	4,220	0.30 ▲	7.11	3,950	4,220	4,160	42,981	181,379,820
02/04/2020	3,950	0.30 ▲	7.59	3,700	3,950	3,620	27,301	107,838,950
01/04/2020	3,950	0.30 ▲	7.59	3,700	3,950	3,620	27,301	107,838,950
31/03/2020	3,700	-0.30 ▼	-8.11	3,960	4,000	3,690	44,792	165,730,400
30/03/2020	3,960	-0.30 ▼	-7.58	4,250	4,050	3,960	59,944	237,378,240
29/03/2020	4,250	-0.10 ▼	-2.35	4,320	4,350	4,230	28,724	122,077,000
27/03/2020	4,250	-0.10 ▼	-2.35	4,320	4,350	4,230	28,724	122,077,000
26/03/2020	4,320	0.00 ■■	0.00	4,320	4,410	4,290	22,916	98,997,120
25/03/2020	4,320	0.10 ▲	2.31	4,250	4,430	4,250	35,518	153,437,760
24/03/2020	4,250	-0.30 ▼	-7.06	4,520	4,370	4,210	59,643	253,482,750
23/03/2020	4,520	-0.30 ▼	-6.64	4,850	4,760	4,520	23,642	106,861,840
22/03/2020	4,850	-0.20 ▼	-4.12	5,050	5,100	4,850	28,829	139,820,650
20/03/2020	4,850	-0.20 ▼	-4.12	5,050	5,100	4,850	28,829	139,820,650
19/03/2020	5,050	-0.20 ▼	-3.96	5,200	5,190	5,000	27,604	139,400,200
18/03/2020	5,200	0.00 ■■	0.00	5,200	5,340	5,160	17,041	88,613,200
17/03/2020	5,200	0.00 ■■	0.00	5,200	5,220	4,920	26,418	137,373,600
16/03/2020	5,200	-0.09 ▼	-1.73	5,290	5,440	5,200	418,510	2,176,252,000
14/03/2020	5,290	-0.39 ▼	-7.37	5,680	5,600	5,290	563,980	2,983,454,200
13/03/2020	5,290	-0.39 ▼	-7.37	5,680	5,600	5,290	563,980	2,983,454,200
12/03/2020	5,680	-0.42 ▼	-7.39	6,100	5,900	5,680	280,350	1,592,388,000
11/03/2020	6,100	-0.17 ▼	-2.79	6,270	6,490	5,960	240,160	1,464,976,000
10/03/2020	6,270	0.00 ■■	0.00	6,280	6,300	6,100	12,174	76,330,980
09/03/2020	6,280	-0.50 ▼	-7.96	6,750	6,450	6,280	26,312	165,239,360
07/03/2020	6,750	0.40 ▲	5.93	6,400	6,830	6,400	40,980	276,615,000
06/03/2020	6,750	0.40 ▲	5.93	6,400	6,830	6,400	40,980	276,615,000
05/03/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,350	18,740	119,936,000
04/03/2020	6,400	0.00 ■■	0.00	6,390	6,450	6,260	7,774	49,753,600
03/03/2020	6,390	0.20 ▲	3.13	6,230	6,390	6,230	16,008	102,291,120
02/03/2020	6,230	0.00 ■■	0.00	6,220	6,290	6,220	12,126	75,544,980
28/02/2020	6,220	-0.20 ▼	-3.22	6,370	6,360	6,220	18,889	117,489,580
27/02/2020	6,370	0.10 ▲	1.57	6,300	6,410	6,270	10,131	64,534,470
26/02/2020	6,300	-0.20 ▼	-3.17	6,450	6,420	6,290	26,270	165,501,000
25/02/2020	6,450	0.00 ■■	0.00	6,410	6,500	6,400	18,425	118,841,250
24/02/2020	6,410	-0.40 ▼	-6.24	6,800	6,700	6,390	36,271	232,497,110
21/02/2020	6,800	-0.30 ▼	-4.41	7,060	7,060	6,750	21,587	146,791,600
20/02/2020	7,060	0.00 ■■	0.00	7,050	7,150	7,050	13,863	97,872,780
19/02/2020	7,050	-0.10 ▼	-1.42	7,120	7,250	7,040	9,691	68,321,550
18/02/2020	7,120	0.30 ▲	4.21	6,850	7,180	6,800	28,153	200,449,360
17/02/2020	6,850	0.10 ▲	1.46	6,750	6,900	6,800	12,470	85,419,500
15/02/2020	6,750	0.10 ▲	1.48	6,680	6,900	6,670	22,825	154,068,750
14/02/2020	6,750	0.10 ▲	1.48	6,680	6,900	6,670	22,825	154,068,750
13/02/2020	6,680	0.00 ■■	0.00	6,690	6,720	6,610	11,915	79,592,200
12/02/2020	6,690	0.10 ▲	1.49	6,600	6,750	6,600	23,356	156,251,640
11/02/2020	6,600	-0.10 ▼	-1.52	6,700	6,780	6,600	12,505	82,533,000
10/02/2020	6,700	-0.10 ▼	-1.49	6,800	6,810	6,500	15,350	102,845,000
09/02/2020	6,800	0.00 ■■	0.00	6,850	6,950	6,800	12,325	83,810,000
07/02/2020	6,800	0.00 ■■	0.00	6,850	6,950	6,800	12,325	83,810,000
06/02/2020	6,850	0.30 ▲	4.38	6,520	6,940	6,520	16,889	115,689,650
05/02/2020	6,520	0.10 ▲	1.53	6,430	6,590	6,430	13,482	87,902,640
04/02/2020	6,430	0.10 ▲	1.56	6,350	6,540	6,100	25,120	161,521,600
03/02/2020	6,350	-0.40 ▼	-6.30	6,770	6,750	6,300	67,517	428,732,950
02/02/2020	6,770	-0.50 ▼	-7.39	7,220	7,290	6,770	34,848	235,920,960
31/01/2020	6,770	-0.50 ▼	-7.39	7,220	7,290	6,770	34,848	235,920,960
30/01/2020	7,220	-0.30 ▼	-4.16	7,510	7,480	7,200	15,005	108,336,100
29/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
28/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
27/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
26/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
24/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
23/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
22/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
21/01/2020	7,510	0.10 ▲	1.33	7,410	7,580	7,410	137,080	1,029,470,800
20/01/2020	7,410	0.12 ▲	1.62	7,290	7,500	7,300	159,510	1,181,969,100
17/01/2020	7,290	0.01 ▲	0.14	7,280	7,500	7,190	220,340	1,606,278,600
16/01/2020	7,280	0.08 ▲	1.10	7,200	7,290	7,170	71,750	522,340,000
15/01/2020	7,200	-0.06 ▼	-0.83	7,260	7,260	7,000	339,870	2,447,064,000
14/01/2020	7,320	-0.09 ▼	-1.23	7,410	7,480	7,310	3,220	23,570,400
13/01/2020	7,410	-0.10 ▼	-1.35	7,520	7,610	7,350	17,132	126,948,120
10/01/2020	7,520	-0.10 ▼	-1.33	7,640	7,640	7,500	16,987	127,742,240
09/01/2020	7,640	0.10 ▲	1.31	7,510	7,780	7,510	14,352	109,649,280
08/01/2020	7,510	-0.30 ▼	-3.99	7,820	7,840	7,450	33,502	251,600,020
07/01/2020	7,820	-0.10 ▼	-1.28	7,960	7,960	7,800	29,474	230,486,680
06/01/2020	7,960	-0.10 ▼	-1.26	8,050	8,150	7,960	23,018	183,223,280
03/01/2020	8,050	-0.10 ▼	-1.24	8,150	8,240	8,050	32,834	264,313,700
02/01/2020	8,150	0.00 ■■	0.00	8,120	8,250	8,130	11,837	96,471,550
31/12/2019	8,120	-0.20 ▼	-2.46	8,340	8,300	8,100	20,152	163,634,240
30/12/2019	8,340	0.00 ■■	0.00	8,370	8,380	8,290	10,305	85,943,700
28/12/2019	8,370	0.00 ■■	0.00	8,400	8,400	8,310	6,475	54,195,750
27/12/2019	8,370	0.00 ■■	0.00	8,400	8,400	8,310	6,475	54,195,750
26/12/2019	8,400	0.30 ▲	3.57	8,130	8,550	8,200	47,374	397,941,600
25/12/2019	8,130	0.00 ■■	0.00	8,150	8,240	8,130	7,712	62,698,560
24/12/2019	8,150	0.00 ■■	0.00	8,150	8,200	8,100	7,568	61,679,200
23/12/2019	8,150	-0.20 ▼	-2.45	8,300	8,300	8,150	11,560	94,214,000
21/12/2019	8,300	0.15 ▲	1.81	8,150	8,320	8,120	249,470	2,070,601,000
20/12/2019	8,300	0.15 ▲	1.81	8,150	8,320	8,120	249,470	2,070,601,000
19/12/2019	8,150	0.10 ▲	1.23	8,100	8,200	8,100	7,086	57,750,900
18/12/2019	8,100	-0.20 ▼	-2.47	8,320	8,300	8,100	20,623	167,046,300
17/12/2019	8,320	0.10 ▲	1.20	8,270	8,380	8,270	34,266	285,093,120
16/12/2019	8,270	0.10 ▲	1.21	8,200	8,300	8,150	17,631	145,808,370
14/12/2019	8,200	0.00 ■■	0.00	8,150	8,350	8,080	21,869	179,325,800
13/12/2019	8,200	0.00 ■■	0.00	8,150	8,350	8,080	21,869	179,325,800
12/12/2019	8,150	-0.30 ▼	-3.68	8,430	8,200	8,050	20,053	163,431,950
11/12/2019	8,430	0.00 ■■	0.00	8,460	8,580	8,430	58,438	492,632,340
10/12/2019	8,460	-0.10 ▼	-1.18	8,540	8,570	8,460	25,799	218,259,540
09/12/2019	8,540	0.20 ▲	2.34	8,340	8,570	8,340	45,636	389,731,440
07/12/2019	8,340	0.10 ▲	1.20	8,280	8,400	8,200	24,194	201,777,960
06/12/2019	8,340	0.10 ▲	1.20	8,280	8,400	8,200	24,194	201,777,960
05/12/2019	8,280	0.20 ▲	2.42	8,110	8,280	8,110	30,178	249,873,840
04/12/2019	8,110	0.10 ▲	1.23	8,000	0	0	31,077	252,034,470
03/12/2019	8,000	-0.30 ▼	-3.75	8,340	8,340	8,000	46,914	375,312,000
02/12/2019	8,340	0.00 ■■	0.00	8,340	8,340	8,160	51,962	433,363,080
29/11/2019	8,340	-0.10 ▼	-1.20	8,390	8,400	8,310	20,426	170,352,840
28/11/2019	8,390	-0.10 ▼	-1.19	8,540	8,550	8,330	40,278	337,932,420
27/11/2019	8,540	0.00 ■■	0.00	8,490	8,700	8,480	28,975	247,446,500
26/11/2019	8,490	0.00 ■■	0.00	8,500	8,580	8,480	20,995	178,247,550
25/11/2019	8,500	-0.30 ▼	-3.53	8,770	8,780	8,500	37,471	318,503,500
23/11/2019	8,770	-0.10 ▼	-1.14	8,830	8,980	8,600	60,410	529,795,700
22/11/2019	8,770	-0.10 ▼	-1.14	8,830	8,980	8,600	60,410	529,795,700
21/11/2019	8,830	0.10 ▲	1.13	8,750	8,880	8,700	101,069	892,439,270
20/11/2019	8,750	0.20 ▲	2.29	8,550	8,750	8,500	52,500	459,375,000
19/11/2019	8,550	0.20 ▲	2.34	8,400	8,550	8,450	28,464	243,367,200
18/11/2019	8,400	0.10 ▲	1.19	8,350	8,620	8,400	64,957	545,638,800
15/11/2019	8,350	-0.20 ▼	-2.40	8,500	8,530	8,350	64,405	537,781,750
14/11/2019	8,500	-0.10 ▼	-1.18	8,580	8,590	8,480	67,043	569,865,500
13/11/2019	8,580	0.00 ■■	0.00	8,570	8,580	8,500	70,863	608,004,540
12/11/2019	8,570	0.00 ■■	0.00	8,550	8,650	8,540	103,119	883,729,830
11/11/2019	8,550	0.10 ▲	1.17	8,450	8,580	8,370	44,216	378,046,800
08/11/2019	8,450	0.00 ■■	0.00	8,430	8,450	8,320	24,091	203,568,950
07/11/2019	8,430	0.20 ▲	2.37	8,260	8,430	8,270	48,925	412,437,750
06/11/2019	8,260	0.10 ▲	1.21	8,140	8,440	8,150	75,184	621,019,840
05/11/2019	8,140	0.00 ■■	0.00	8,120	8,180	8,100	25,640	208,709,600
04/11/2019	8,120	-0.10 ▼	-1.23	8,180	8,200	8,100	38,789	314,966,680
03/11/2019	8,180	0.00 ■■	0.00	8,190	8,240	8,140	30,240	247,363,200
01/11/2019	8,180	0.00 ■■	0.00	8,190	8,240	8,140	30,240	247,363,200
31/10/2019	8,190	-0.10 ▼	-1.22	8,280	8,330	8,150	31,618	258,951,420
30/10/2019	8,280	0.20 ▲	2.42	8,100	8,350	8,230	56,471	467,579,880
29/10/2019	8,100	-0.10 ▼	-1.23	8,180	8,180	8,080	14,229	115,254,900
28/10/2019	8,180	0.10 ▲	1.22	8,120	8,240	8,100	29,673	242,725,140
25/10/2019	8,120	0.00 ■■	0.00	8,100	8,170	8,050	44,041	357,612,920
24/10/2019	8,100	-0.30 ▼	-3.70	8,430	8,440	8,000	85,549	692,946,900
23/10/2019	8,430	0.00 ■■	0.00	8,450	8,500	8,400	15,819	133,354,170
22/10/2019	8,450	0.00 ■■	0.00	8,450	8,520	8,400	33,199	280,531,550
21/10/2019	8,450	0.00 ■■	0.00	8,460	8,530	8,410	19,892	168,087,400
18/10/2019	8,460	-0.10 ▼	-1.18	8,520	8,650	8,460	42,669	360,979,740
17/10/2019	8,520	0.00 ■■	0.00	8,540	8,780	8,520	48,776	415,571,520
16/10/2019	8,540	-0.30 ▼	-3.51	8,800	8,880	8,460	137,920	1,177,836,800
15/10/2019	8,800	-0.20 ▼	-2.27	8,960	9,050	8,800	40,338	354,974,400
14/10/2019	8,960	-0.10 ▼	-1.12	9,050	9,100	8,960	48,375	433,440,000
11/10/2019	9,050	-0.10 ▼	-1.10	9,110	9,190	8,900	55,093	498,591,650
10/10/2019	9,110	-0.70 ▼	-7.68	9,850	9,350	9,110	40,674	370,540,140
09/10/2019	9,850	0.00 ■■	0.00	9,800	9,980	9,720	87,157	858,496,450
08/10/2019	9,800	-0.20 ▼	-2.04	9,970	9,970	9,800	85,076	833,744,800
07/10/2019	9,970	-0.20 ▼	-2.01	10,150	10,300	9,970	67,014	668,129,580
04/10/2019	10,150	0.40 ▲	3.94	9,800	10,200	9,900	184,301	1,870,655,150
03/10/2019	9,800	0.20 ▲	2.04	9,600	9,800	9,460	85,654	839,409,200
02/10/2019	9,600	-0.10 ▼	-1.04	9,690	9,800	9,500	58,463	561,244,800
01/10/2019	9,690	-0.10 ▼	-1.03	9,800	9,900	9,660	46,059	446,311,710
30/09/2019	9,800	0.10 ▲	1.02	9,680	9,870	9,670	56,599	554,670,200
27/09/2019	9,680	-0.10 ▼	-1.03	9,800	9,840	9,680	56,725	549,098,000
26/09/2019	9,800	0.10 ▲	1.02	9,680	9,950	9,690	111,908	1,096,698,400
25/09/2019	9,680	0.30 ▲	3.10	9,340	9,800	9,340	112,983	1,093,675,440
24/09/2019	9,340	0.20 ▲	2.14	9,150	9,350	9,240	29,255	273,241,700
23/09/2019	9,150	0.00 ■■	0.00	9,170	9,390	9,150	49,863	456,246,450
20/09/2019	9,170	-0.10 ▼	-1.09	9,300	9,340	9,160	37,249	341,573,330
19/09/2019	9,300	0.00 ■■	0.00	9,270	9,400	9,270	18,147	168,767,100
18/09/2019	9,270	-0.10 ▼	-1.08	9,390	9,450	9,270	25,668	237,942,360
17/09/2019	9,390	0.10 ▲	1.06	9,250	9,390	9,230	62,452	586,424,280
16/09/2019	9,250	-0.10 ▼	-1.08	9,300	9,380	9,250	23,440	216,820,000
13/09/2019	9,300	-0.10 ▼	-1.08	9,400	9,430	9,270	52,817	491,198,100
12/09/2019	9,400	0.00 ■■	0.00	9,400	9,550	9,370	54,992	516,924,800
11/09/2019	9,400	0.20 ▲	2.13	9,160	9,400	9,150	33,983	319,440,200
10/09/2019	9,390	0.09 ▲	0.96	9,300	9,390	9,150	73,430	689,507,700
09/09/2019	9,300	-0.10 ▼	-1.08	9,400	9,500	9,300	22,363	207,975,900
06/09/2019	9,400	-0.10 ▼	-1.06	9,460	9,580	9,360	17,009	159,884,600
05/09/2019	9,460	-0.10 ▼	-1.06	9,600	9,790	9,450	33,741	319,189,860
04/09/2019	9,600	0.30 ▲	3.13	9,300	9,600	9,200	42,509	408,086,400
03/09/2019	9,300	-0.20 ▼	-2.15	9,530	9,500	9,300	42,660	396,738,000
30/08/2019	9,530	0.10 ▲	1.05	9,430	9,530	9,340	48,406	461,309,180
29/08/2019	9,430	0.40 ▲	4.24	9,040	9,450	9,050	77,657	732,305,510
28/08/2019	9,040	0.00 ■■	0.00	9,080	9,130	9,040	26,175	236,622,000
27/08/2019	9,080	0.00 ■■	0.00	9,060	9,190	9,010	54,357	493,561,560
26/08/2019	9,060	-0.20 ▼	-2.21	9,220	9,200	9,010	58,365	528,786,900
23/08/2019	9,220	-0.10 ▼	-1.08	9,320	9,390	9,210	56,183	518,007,260
22/08/2019	9,320	-0.10 ▼	-1.07	9,380	9,460	9,310	50,014	466,130,480
21/08/2019	9,380	0.00 ■■	0.00	9,400	9,520	9,380	32,925	308,836,500
20/08/2019	9,400	0.10 ▲	1.06	9,290	9,500	9,320	41,892	393,784,800
19/08/2019	9,290	0.00 ■■	0.00	9,300	9,400	9,210	33,350	309,821,500
16/08/2019	9,300	-0.10 ▼	-1.08	9,400	9,480	9,220	50,922	473,574,600
15/08/2019	9,400	-0.30 ▼	-3.19	9,670	9,670	9,200	140,064	1,316,601,600
14/08/2019	9,670	0.00 ■■	0.00	9,630	9,790	9,630	36,733	355,208,110
13/08/2019	9,630	0.00 ■■	0.00	9,600	9,770	9,590	69,101	665,442,630
12/08/2019	9,600	-0.20 ▼	-2.08	9,800	9,900	9,400	96,382	925,267,200
09/08/2019	9,800	0.00 ■■	0.00	9,770	10,150	9,710	96,436	945,072,800
08/08/2019	9,770	0.00 ■■	0.00	9,770	9,840	9,630	61,928	605,036,560
07/08/2019	9,770	0.00 ■■	0.00	9,760	9,900	9,750	36,374	355,373,980
06/08/2019	9,760	-0.10 ▼	-1.02	9,900	9,900	9,740	90,252	880,859,520
05/08/2019	9,900	0.00 ■■	0.00	9,950	10,050	9,850	102,131	1,011,096,900
02/08/2019	9,950	0.00 ■■	0.00	9,940	10,150	9,830	54,270	539,986,500
01/08/2019	9,940	0.10 ▲	1.01	9,800	10,050	9,800	91,952	914,002,880
31/07/2019	9,800	0.10 ▲	1.02	9,700	9,890	9,700	106,026	1,039,054,800
30/07/2019	9,700	-0.50 ▼	-5.15	10,200	10,250	9,510	182,755	1,772,723,500
29/07/2019	10,200	-0.20 ▼	-1.96	10,400	10,500	10,150	62,365	636,123,000
26/07/2019	10,400	0.00 ■■	0.00	10,400	10,600	10,400	93,361	970,954,400
25/07/2019	10,400	0.10 ▲	0.96	10,350	10,550	10,300	104,620	1,088,048,000
24/07/2019	10,350	-0.10 ▼	-0.97	10,450	10,600	10,350	76,705	793,896,750
23/07/2019	10,450	0.00 ■■	0.00	10,400	10,600	10,300	54,719	571,813,550
22/07/2019	10,400	-0.20 ▼	-1.92	10,600	10,700	10,400	69,100	718,640,000
19/07/2019	10,600	0.00 ■■	0.00	10,600	10,800	10,500	114,661	1,215,406,600
18/07/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,450	49,761	527,466,600
17/07/2019	10,600	-0.20 ▼	-1.89	10,750	10,800	10,600	62,193	659,245,800
16/07/2019	10,750	0.00 ■■	0.00	10,750	10,900	10,650	79,310	852,582,500
15/07/2019	10,750	0.40 ▲	3.72	10,400	10,900	10,400	206,763	2,222,702,250
12/07/2019	10,400	-0.20 ▼	-1.92	10,550	10,650	10,350	62,340	648,336,000
11/07/2019	10,550	0.10 ▲	0.95	10,450	10,800	10,450	149,920	1,581,656,000
10/07/2019	10,450	0.30 ▲	2.87	10,150	10,550	10,300	218,550	2,283,847,500
09/07/2019	10,150	0.20 ▲	1.97	10,000	10,150	9,960	47,478	481,901,700
08/07/2019	10,000	-0.10 ▼	-1.00	10,100	10,150	9,990	55,511	555,110,000
05/07/2019	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	40,350	407,535,000
04/07/2019	10,200	0.20 ▲	1.96	9,970	10,350	9,970	137,355	1,401,021,000
03/07/2019	9,970	0.10 ▲	1.00	9,880	9,980	9,900	21,132	210,686,040
02/07/2019	9,880	0.00 ■■	0.00	9,860	9,980	9,880	39,177	387,068,760
01/07/2019	9,860	0.00 ■■	0.00	9,860	10,000	9,850	32,499	320,440,140
28/06/2019	9,860	0.00 ■■	0.00	9,900	10,000	9,850	30,667	302,376,620
27/06/2019	9,900	0.00 ■■	0.00	9,950	10,100	9,850	58,510	579,249,000
26/06/2019	9,950	-0.30 ▼	-3.02	10,200	10,200	9,950	58,208	579,169,600
25/06/2019	10,200	0.00 ■■	0.00	10,150	10,250	10,100	29,499	300,889,800
24/06/2019	10,150	0.10 ▲	0.99	10,100	10,400	10,150	65,687	666,723,050
21/06/2019	10,100	0.20 ▲	1.98	9,950	10,200	9,950	81,136	819,473,600
20/06/2019	9,950	0.00 ■■	0.00	9,900	10,150	9,900	43,157	429,412,150
19/06/2019	9,900	-0.10 ▼	-1.01	9,980	10,000	9,810	36,733	363,656,700
18/06/2019	9,980	0.20 ▲	2.00	9,810	9,980	9,830	23,624	235,767,520
17/06/2019	9,810	-0.30 ▼	-3.06	10,100	10,150	9,810	38,971	382,305,510
16/06/2019	10,100	0.00 ■■	0.00	10,050	10,300	10,050	49,052	495,425,200
14/06/2019	10,100	0.00 ■■	0.00	10,050	10,300	10,050	49,052	495,425,200
13/06/2019	10,050	0.10 ▲	1.00	9,970	10,200	9,910	68,414	687,560,700
11/06/2019	9,700	0.00 ■■	0.00	9,720	9,880	9,700	72,000	698,400,000
10/06/2019	9,720	0.00 ■■	0.00	9,720	9,850	9,670	40,618	394,806,960
09/06/2019	9,720	0.10 ▲	1.03	9,610	9,800	9,620	25,985	252,574,200
07/06/2019	9,720	0.10 ▲	1.03	9,610	9,800	9,620	25,985	252,574,200
06/06/2019	9,610	-0.10 ▼	-1.04	9,700	9,790	9,500	46,404	445,942,440
05/06/2019	9,700	-0.10 ▼	-1.03	9,750	9,900	9,650	43,132	418,380,400
04/06/2019	9,750	0.10 ▲	1.03	9,610	9,860	9,600	63,381	617,964,750
03/06/2019	9,610	-0.60 ▼	-6.24	10,250	10,200	9,610	136,831	1,314,945,910
02/06/2019	10,250	-0.10 ▼	-0.98	10,350	10,450	10,250	85,634	877,748,500
31/05/2019	10,250	-0.10 ▼	-0.98	10,350	10,450	10,250	85,634	877,748,500
30/05/2019	10,350	-0.30 ▼	-2.90	10,600	10,600	10,350	50,762	525,386,700
29/05/2019	10,600	0.60 ▲	5.66	9,990	10,650	9,930	185,649	1,967,879,400
28/05/2019	9,990	0.00 ■■	0.00	9,990	10,100	9,920	54,068	540,139,320
27/05/2019	9,990	-0.10 ▼	-1.00	10,100	10,200	9,990	50,202	501,517,980
26/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,050	69,570	702,657,000
24/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,050	69,570	702,657,000
23/05/2019	10,200	0.00 ■■	0.00	10,200	10,300	10,150	55,195	562,989,000
22/05/2019	10,200	-0.20 ▼	-1.96	10,400	10,500	10,200	57,788	589,437,600
21/05/2019	10,400	-0.20 ▼	-1.92	10,600	10,700	10,400	75,550	785,720,000
20/05/2019	10,600	0.40 ▲	3.77	10,200	10,700	10,250	139,888	1,482,812,800
19/05/2019	10,200	0.10 ▲	0.98	10,100	10,250	10,050	61,951	631,900,200
17/05/2019	10,200	0.10 ▲	0.98	10,100	10,250	10,050	61,951	631,900,200
16/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,350	10,100	85,879	867,377,900
15/05/2019	10,200	-0.10 ▼	-0.98	10,250	10,400	10,200	70,969	723,883,800
14/05/2019	10,250	0.10 ▲	0.98	10,200	10,250	9,990	59,275	607,568,750
13/05/2019	10,200	0.30 ▲	2.94	9,950	10,350	9,950	64,953	662,520,600
12/05/2019	9,950	0.10 ▲	1.01	9,850	9,950	9,810	58,975	586,801,250
10/05/2019	9,950	0.10 ▲	1.01	9,850	9,950	9,810	58,975	586,801,250
09/05/2019	9,850	-0.10 ▼	-1.02	9,920	10,000	9,850	84,152	828,897,200
08/05/2019	9,920	0.00 ■■	0.00	9,900	10,000	9,770	64,115	636,020,800
07/05/2019	9,900	0.00 ■■	0.00	9,950	10,200	9,850	176,001	1,742,409,900
06/05/2019	9,950	-0.60 ▼	-6.03	10,550	10,500	9,950	309,342	3,077,952,900
05/05/2019	10,550	-0.20 ▼	-1.90	10,750	10,750	10,550	69,644	734,744,200
03/05/2019	10,550	-0.20 ▼	-1.90	10,750	10,750	10,550	69,644	734,744,200
02/05/2019	10,750	0.40 ▲	3.72	10,400	10,900	10,600	80,403	864,332,250
01/05/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
30/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
29/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
28/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
26/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
25/04/2019	10,400	-0.40 ▼	-3.85	10,800	10,750	10,400	84,825	882,180,000
24/04/2019	10,800	0.30 ▲	2.78	10,550	10,850	10,650	66,739	720,781,200
23/04/2019	10,550	0.10 ▲	0.95	10,500	10,700	10,450	73,563	776,089,650
22/04/2019	10,500	-0.10 ▼	-0.95	10,550	10,600	10,200	145,483	1,527,571,500
21/04/2019	10,550	-0.40 ▼	-3.79	11,000	11,050	10,550	80,582	850,140,100
19/04/2019	10,550	-0.40 ▼	-3.79	11,000	11,050	10,550	80,582	850,140,100
18/04/2019	11,000	-0.30 ▼	-2.73	11,250	11,100	10,500	268,882	2,957,702,000
17/04/2019	11,250	-0.80 ▼	-7.11	12,050	12,100	11,250	502,117	5,648,816,250
16/04/2019	12,050	-0.20 ▼	-1.66	12,250	12,250	11,900	166,631	2,007,903,550
15/04/2019	12,250	0.30 ▲	2.45	12,000	12,300	11,950	139,001	1,702,762,250
12/04/2019	12,250	0.30 ▲	2.45	12,000	12,300	11,950	139,001	1,702,762,250
11/04/2019	12,000	0.10 ▲	0.83	11,900	12,350	11,900	177,612	2,131,344,000
10/04/2019	11,900	0.10 ▲	0.84	11,800	12,100	11,650	156,961	1,867,835,900
09/04/2019	11,800	-0.20 ▼	-1.69	12,000	12,250	11,800	265,491	3,132,793,800
08/04/2019	12,000	0.20 ▲	1.67	11,850	12,200	11,800	221,868	2,662,416,000
05/04/2019	11,850	-0.10 ▼	-0.84	11,950	12,500	11,850	201,096	2,382,987,600
04/04/2019	11,950	0.80 ▲	6.69	11,200	11,950	11,200	408,024	4,875,886,800
03/04/2019	11,200	0.30 ▲	2.68	10,950	11,350	10,850	114,874	1,286,588,800
02/04/2019	10,950	-0.30 ▼	-2.74	11,250	11,400	10,950	143,570	1,572,091,500
01/04/2019	11,250	0.30 ▲	2.67	11,000	11,400	11,000	124,244	1,397,745,000
30/03/2019	8,600	0.01 ▲	0.12	8,590	8,600	8,510	59,770	514,022,000
29/03/2019	11,000	-0.20 ▼	-1.82	11,150	11,350	11,000	78,692	865,612,000
28/03/2019	11,150	0.40 ▲	3.59	10,800	11,400	10,800	177,186	1,975,623,900
27/03/2019	10,800	0.00 ■■	0.00	10,800	11,100	10,700	114,179	1,233,133,200
26/03/2019	10,800	0.30 ▲	2.78	10,500	10,800	10,500	73,671	795,646,800
25/03/2019	10,500	-0.50 ▼	-4.76	11,000	10,900	10,450	135,660	1,424,430,000
22/03/2019	11,000	-0.30 ▼	-2.73	11,250	11,400	10,700	148,271	1,630,981,000
21/03/2019	11,250	-0.30 ▼	-2.67	11,550	11,750	11,200	191,431	2,153,598,750
20/03/2019	11,550	0.30 ▲	2.60	11,250	11,600	11,150	298,302	3,445,388,100
19/03/2019	11,250	0.10 ▲	0.89	11,150	11,800	11,150	172,041	1,935,461,250
18/03/2019	11,150	0.70 ▲	6.28	10,450	11,150	10,250	217,444	2,424,500,600
15/03/2019	10,450	-0.20 ▼	-1.91	10,600	10,750	10,200	119,327	1,246,967,150
14/03/2019	10,600	0.30 ▲	2.83	10,300	10,650	10,200	97,833	1,037,029,800
13/03/2019	10,300	-0.50 ▼	-4.85	10,800	10,900	10,300	187,373	1,929,941,900
12/03/2019	10,800	0.00 ■■	0.00	10,800	11,000	10,700	208,290	2,249,532,000
11/03/2019	10,800	0.30 ▲	2.78	10,550	10,850	10,500	123,732	1,336,305,600
08/03/2019	10,550	0.00 ■■	0.00	10,600	10,900	10,300	134,119	1,414,955,450
07/03/2019	10,600	-0.20 ▼	-1.89	10,750	11,200	10,600	230,892	2,447,455,200
06/03/2019	10,750	0.50 ▲	4.65	10,250	10,800	10,250	280,552	3,015,934,000
05/03/2019	10,250	-0.20 ▼	-1.95	10,450	10,500	10,150	130,064	1,333,156,000
04/03/2019	10,450	0.30 ▲	2.87	10,200	10,800	10,250	241,160	2,520,122,000
01/03/2019	10,200	0.50 ▲	4.90	9,650	10,300	9,580	245,952	2,508,710,400
28/02/2019	9,650	-0.20 ▼	-2.07	9,850	9,840	9,600	90,506	873,382,900
27/02/2019	9,850	0.00 ■■	0.00	9,840	10,100	9,770	93,328	919,280,800
26/02/2019	9,840	0.60 ▲	6.10	9,200	9,840	9,300	469,722	4,622,064,480
25/02/2019	9,200	0.20 ▲	2.17	9,000	9,350	9,030	62,070	571,044,000
22/02/2019	9,000	-0.10 ▼	-1.11	9,050	9,090	8,990	34,158	307,422,000
21/02/2019	9,050	0.10 ▲	1.10	8,960	9,100	8,960	26,518	239,987,900
20/02/2019	8,960	0.00 ■■	0.00	9,000	9,000	8,900	11,727	105,073,920
19/02/2019	9,000	0.00 ■■	0.00	8,960	9,100	8,960	36,933	332,397,000
18/02/2019	8,960	0.00 ■■	0.00	9,000	9,000	8,950	34,275	307,104,000
15/02/2019	9,000	-0.10 ▼	-1.11	9,100	9,190	8,990	59,327	533,943,000
14/02/2019	9,100	0.10 ▲	1.10	8,990	9,200	8,870	50,482	459,386,200
13/02/2019	8,990	0.00 ■■	0.00	8,950	9,040	8,850	19,247	173,030,530
12/02/2019	8,950	-0.20 ▼	-2.23	9,180	9,200	8,930	45,731	409,292,450
11/02/2019	9,180	0.20 ▲	2.18	9,000	9,250	9,000	52,729	484,052,220
01/02/2019	9,000	-0.20 ▼	-2.22	9,190	9,200	9,000	12,877	115,893,000
31/01/2019	9,190	0.00 ■■	0.00	9,190	9,550	9,190	62,066	570,386,540
30/01/2019	9,190	0.20 ▲	2.18	9,000	9,280	8,900	14,253	130,985,070
29/01/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,800	5,168	46,512,000
28/01/2019	9,000	0.00 ■■	0.00	8,960	9,050	8,700	14,574	131,166,000
25/01/2019	8,960	0.00 ■■	0.00	9,000	9,190	8,940	7,604	68,131,840
24/01/2019	9,000	0.00 ■■	0.00	9,000	9,100	8,850	14,974,000	134,766,000,000
23/01/2019	9,000	0.30 ▲	3.33	8,720	9,180	8,810	9,143,000	82,287,000,000
22/01/2019	8,720	-0.50 ▼	-5.73	9,220	9,220	8,720	22,033,000	192,127,760,000
21/01/2019	9,220	0.02 ▲	0.22	9,200	9,400	9,100	326,520	3,010,514,400
18/01/2019	9,200	0.47 ▲	5.11	8,730	9,270	8,500	505,820	4,653,544,000
17/01/2019	8,730	0.49 ▲	5.61	8,240	8,810	8,020	237,870	2,076,605,100
16/01/2019	8,240	0.04 ▲	0.49	8,200	8,250	8,150	11,140	91,793,600
15/01/2019	8,200	0.15 ▲	1.83	8,050	8,250	8,050	51,290	420,578,000
14/01/2019	8,050	-0.18 ▼	-2.24	8,230	8,220	8,020	42,050	338,502,500
11/01/2019	8,230	-0.03 ▼	-0.36	8,230	8,300	8,160	41,590	342,285,700
10/01/2019	8,230	0.13 ▲	1.58	8,100	8,250	8,050	84,670	696,834,100
09/01/2019	8,100	-0.10 ▼	-1.23	8,100	8,200	8,000	25,980	210,438,000
08/01/2019	8,100	0.15 ▲	1.85	7,950	8,100	7,940	56,810	460,161,000
07/01/2019	7,950	-0.03 ▼	-0.38	7,980	8,000	7,910	30,520	242,634,000
04/01/2019	7,980	0.05 ▲	0.63	7,930	7,980	7,600	132,580	1,057,988,400
03/01/2019	7,930	-0.03 ▼	-0.38	7,930	7,990	7,700	99,720	790,779,600
02/01/2019	7,930	-0.06 ▼	-0.76	7,990	8,300	7,900	51,100	405,223,000
28/12/2018	7,990	-0.08 ▼	-1.00	7,990	7,990	7,900	34,320	274,216,800
27/12/2018	7,990	0.01 ▲	0.13	7,990	8,290	7,710	200,320	1,600,556,800
26/12/2018	7,990	-0.19 ▼	-2.38	7,990	8,000	7,700	36,630	292,673,700
25/12/2018	7,990	0.09 ▲	1.13	7,900	7,990	7,350	293,890	2,348,181,100
24/12/2018	7,900	-0.10 ▼	-1.27	8,000	8,100	7,880	39,730	313,867,000
21/12/2018	8,000	-0.25 ▼	-3.13	8,250	8,020	7,960	62,880	503,040,000
20/12/2018	8,250	-0.05 ▼	-0.61	8,300	8,400	7,900	230,880	1,904,760,000
19/12/2018	8,300	-0.18 ▼	-2.17	8,480	8,360	8,250	138,340	1,148,222,000
18/12/2018	8,480	-0.02 ▼	-0.24	8,500	8,480	8,190	201,570	1,709,313,600
17/12/2018	8,500	-0.05 ▼	-0.59	8,550	8,580	8,500	43,510	369,835,000
15/12/2018	8,550	-0.04 ▼	-0.47	8,590	8,580	8,440	73,880	631,674,000
14/12/2018	8,500	-0.09 ▼	-1.06	8,590	8,580	8,440	73,860	627,810,000
13/12/2018	8,500	-0.09 ▼	-1.06	8,590	8,600	8,500	57,110	485,435,000
12/12/2018	8,590	-0.01 ▼	-0.12	8,600	8,600	8,400	40,500	347,895,000
11/12/2018	8,600	-0.10 ▼	-1.16	8,700	8,670	8,100	87,010	748,286,000
10/12/2018	8,700	-0.10 ▼	-1.15	8,800	8,790	8,700	34,670	301,629,000
09/12/2018	8,800	0.02 ▲	0.23	8,780	8,800	8,650	73,620	647,856,000
07/12/2018	8,800	0.02 ▲	0.23	8,780	8,800	8,650	73,620	647,856,000
06/12/2018	8,780	-0.02 ▼	-0.23	8,800	8,800	8,610	21,590	189,560,200
05/12/2018	8,800	0.04 ▲	0.45	8,760	8,800	8,560	32,930	289,784,000
04/12/2018	8,760	0.11 ▲	1.26	8,650	8,760	8,610	51,450	450,702,000
03/12/2018	8,650	0.05 ▲	0.58	8,600	8,690	8,520	58,940	509,831,000
30/11/2018	8,600	0.01 ▲	0.12	8,590	8,600	8,510	59,770	514,022,000
29/11/2018	8,590	-0.06 ▼	-0.70	8,590	8,600	8,530	17,520	150,496,800
28/11/2018	8,590	-0.05 ▼	-0.58	8,640	8,590	8,500	15,220	130,739,800
27/11/2018	8,640	0.14 ▲	1.62	8,500	8,640	8,500	57,170	493,948,800
26/11/2018	8,500	-0.08 ▼	-0.94	8,580	8,580	8,500	30,520	259,420,000
23/11/2018	8,580	0.08 ▲	0.93	8,500	8,590	8,500	32,620	279,879,600
22/11/2018	8,500	-0.05 ▼	-0.59	8,550	8,620	8,500	20,210	171,785,000
21/11/2018	8,550	-0.09 ▼	-1.05	8,640	8,600	8,500	80,690	689,899,500
20/11/2018	8,640	-0.05 ▼	-0.58	8,640	8,640	8,400	119,020	1,028,332,800
19/11/2018	8,640	0.04 ▲	0.46	8,600	8,640	8,500	36,080	311,731,200
16/11/2018	8,600	0.05 ▲	0.58	8,550	8,600	8,530	21,550	185,330,000
15/11/2018	8,550	0.05 ▲	0.58	8,500	8,630	8,500	70,280	600,894,000
14/11/2018	8,500	-0.10 ▼	-1.18	8,600	8,640	8,500	115,690	983,365,000
13/11/2018	8,600	-0.04 ▼	-0.47	8,640	8,630	8,500	83,720	719,992,000
12/11/2018	8,640	-0.02 ▼	-0.23	8,640	8,640	8,370	52,810	456,278,400
11/11/2018	8,640	0.01 ▲	0.12	8,630	8,690	8,550	73,140	631,929,600
09/11/2018	8,640	0.01 ▲	0.12	8,630	8,690	8,550	73,140	631,929,600
08/11/2018	8,630	-0.01 ▼	-0.12	8,640	8,790	8,630	65,990	569,493,700
07/11/2018	8,640	-0.26 ▼	-3.01	8,900	8,900	8,610	88,020	760,492,800
06/11/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,700	76,430	680,227,000
05/11/2018	8,800	0.20 ▲	2.27	8,600	8,800	8,600	33,240	292,512,000
02/11/2018	8,600	0.04 ▲	0.47	8,560	8,750	8,450	177,110	1,523,146,000
01/11/2018	8,560	-0.16 ▼	-1.87	8,720	8,800	8,560	100,260	858,225,600
31/10/2018	8,720	0.01 ▲	0.11	8,710	8,800	8,680	90,530	789,421,600
30/10/2018	8,710	-0.09 ▼	-1.03	8,800	8,880	8,710	45,030	392,211,300
29/10/2018	8,800	0.10 ▲	1.14	8,700	8,850	8,620	80,740	710,512,000
26/10/2018	8,700	-0.10 ▼	-1.15	8,800	8,900	8,700	175,800	1,529,460,000
25/10/2018	8,800	-0.20 ▼	-2.27	9,000	8,900	8,370	447,690	3,939,672,000
24/10/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	8,910	77,790	700,110,000
23/10/2018	9,100	0.09 ▲	0.99	9,010	9,100	8,850	134,210	1,221,311,000
22/10/2018	9,010	-0.35 ▼	-3.88	9,360	9,360	9,000	224,320	2,021,123,200
19/10/2018	9,360	-0.05 ▼	-0.53	9,360	9,400	9,200	69,140	647,150,400
18/10/2018	9,360	-0.29 ▼	-3.10	9,650	9,680	9,350	58,450	547,092,000
17/10/2018	9,650	0.18 ▲	1.87	9,470	9,900	9,500	603,460	5,823,389,000
16/10/2018	9,470	0.32 ▲	3.38	9,150	9,500	9,250	92,050	871,713,500
15/10/2018	9,150	0.12 ▲	1.31	9,030	9,300	9,040	262,080	2,398,032,000
14/10/2018	9,030	0.34 ▲	3.77	8,690	9,280	8,690	368,480	3,327,374,400
12/10/2018	9,030	0.34 ▲	3.77	8,690	9,280	8,690	368,480	3,327,374,400
11/10/2018	8,690	-0.65 ▼	-7.48	9,340	9,290	8,690	403,710	3,508,239,900
10/10/2018	9,340	-0.01 ▼	-0.11	9,350	9,400	9,260	342,070	3,194,933,800
09/10/2018	9,350	-0.07 ▼	-0.75	9,420	9,450	9,330	345,350	3,229,022,500
08/10/2018	9,420	-0.03 ▼	-0.32	9,450	9,490	9,350	450,120	4,240,130,400
05/10/2018	9,450	-0.10 ▼	-1.06	9,550	9,680	9,450	510,450	4,823,752,500
04/10/2018	9,550	0.16 ▲	1.68	9,390	9,800	9,330	548,570	5,238,843,500
03/10/2018	9,390	-0.01 ▼	-0.11	9,390	9,440	9,350	150,570	1,413,852,300
02/10/2018	9,390	0.08 ▲	0.85	9,310	9,500	9,300	493,960	4,638,284,400
01/10/2018	9,310	-0.12 ▼	-1.29	9,430	9,490	9,300	188,830	1,758,007,300
30/09/2018	9,430	0.18 ▲	1.91	9,250	9,540	9,250	474,280	4,472,460,400
28/09/2018	9,430	0.18 ▲	1.91	9,250	9,540	9,250	474,280	4,472,460,400
27/09/2018	9,250	0.03 ▲	0.32	9,220	9,300	9,190	325,610	3,011,892,500
26/09/2018	9,220	-0.02 ▼	-0.22	9,220	9,300	9,180	98,980	912,595,600
25/09/2018	9,220	0.01 ▲	0.11	9,210	9,350	9,200	229,520	2,116,174,400
24/09/2018	9,210	-0.08 ▼	-0.87	9,290	9,390	9,150	86,700	798,507,000
21/09/2018	9,290	-0.01 ▼	-0.11	9,300	9,390	9,290	109,160	1,014,096,400
20/09/2018	9,300	-0.06 ▼	-0.65	9,360	9,440	9,300	141,200	1,313,160,000
19/09/2018	9,360	-0.09 ▼	-0.96	9,450	9,440	9,250	38,150	357,084,000
18/09/2018	9,450	-0.05 ▼	-0.53	9,500	9,570	9,000	362,750	3,427,987,500
17/09/2018	9,500	0.35 ▲	3.68	9,150	9,500	9,150	305,570	2,902,915,000
14/09/2018	9,150	-0.11 ▼	-1.20	9,260	9,380	9,150	31,920	292,068,000
13/09/2018	9,260	-0.12 ▼	-1.30	9,380	9,450	9,260	100,440	930,074,400
12/09/2018	9,380	0.03 ▲	0.32	9,350	9,450	9,220	40,690	381,672,200
11/09/2018	9,350	0.14 ▲	1.50	9,210	9,350	9,210	37,560	351,186,000
10/09/2018	9,210	-0.15 ▼	-1.63	9,360	9,330	9,200	27,350	251,893,500
07/09/2018	9,360	-0.01 ▼	-0.11	9,360	9,360	9,200	19,240	180,086,400
06/09/2018	9,360	0.08 ▲	0.85	9,280	9,360	9,110	109,150	1,021,644,000
05/09/2018	9,280	-0.12 ▼	-1.29	9,400	9,400	9,210	61,900	574,432,000
04/09/2018	9,400	0.01 ▲	0.11	9,390	9,600	9,400	129,650	1,218,710,000
03/09/2018	9,390	0.29 ▲	3.09	9,100	9,500	9,050	163,290	1,533,293,100
31/08/2018	9,390	0.29 ▲	3.09	9,100	9,500	9,050	163,290	1,533,293,100
30/08/2018	9,100	0.10 ▲	1.10	9,000	9,100	8,900	115,110	1,047,501,000
29/08/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	124,330	1,118,970,000
28/08/2018	9,100	-0.10 ▼	-1.10	9,200	9,290	9,100	80,710	734,461,000
27/08/2018	9,200	0.30 ▲	3.26	8,900	9,500	9,100	170,790	1,571,268,000
24/08/2018	9,640	0.08 ▲	0.83	9,560	9,850	9,550	251,790	2,427,255,600
23/08/2018	9,560	-0.01 ▼	-0.10	9,570	9,570	9,500	35,240	336,894,400
22/08/2018	9,570	-0.01 ▼	-0.10	9,580	9,580	9,500	22,260	213,028,200
21/08/2018	9,580	0.07 ▲	0.73	9,510	9,590	9,420	31,450	301,291,000
20/08/2018	9,510	-0.08 ▼	-0.84	9,590	9,550	9,470	27,780	264,187,800
19/08/2018	9,590	-0.05 ▼	-0.52	9,640	9,690	9,500	53,980	517,668,200
17/08/2018	9,590	-0.05 ▼	-0.52	9,640	9,690	9,500	53,980	517,668,200
16/08/2018	9,640	-0.02 ▼	-0.21	9,660	9,650	9,520	8,500	81,940,000
15/08/2018	9,660	0.01 ▲	0.10	9,650	9,750	9,600	87,730	847,471,800
14/08/2018	9,650	0.10 ▲	1.04	9,550	9,700	9,390	103,070	994,625,500
13/08/2018	9,550	-0.05 ▼	-0.52	9,600	9,580	9,320	134,470	1,284,188,500
10/08/2018	9,600	-0.01 ▼	-0.10	9,600	9,600	9,350	19,880	190,848,000
09/08/2018	9,600	-0.04 ▼	-0.42	9,640	9,700	8,970	124,490	1,195,104,000
08/08/2018	9,640	0.01 ▲	0.10	9,640	9,690	9,500	131,730	1,269,877,200
07/08/2018	9,640	-0.10 ▼	-1.04	9,740	9,750	9,640	112,700	1,086,428,000
06/08/2018	9,740	0.01 ▲	0.10	9,740	9,750	9,550	56,800	553,232,000
03/08/2018	9,740	0.24 ▲	2.46	9,500	9,750	9,500	277,520	2,703,044,800
02/08/2018	9,500	0.11 ▲	1.16	9,390	9,700	9,460	106,440	1,011,180,000
01/08/2018	9,390	-0.07 ▼	-0.75	9,460	9,550	9,200	12,480	117,187,200
31/07/2018	9,460	0.36 ▲	3.81	9,100	9,600	9,130	53,480	505,920,800
30/07/2018	9,100	-0.03 ▼	-0.33	9,130	9,130	9,000	48,470	441,077,000
27/07/2018	9,130	0.03 ▲	0.33	9,100	9,140	9,090	10,920	99,699,600
26/07/2018	9,100	0.09 ▲	0.99	9,010	9,100	9,010	44,910	408,681,000
25/07/2018	9,010	-0.13 ▼	-1.44	9,140	9,180	9,010	43,710	393,827,100
24/07/2018	9,140	0.12 ▲	1.31	9,020	9,150	8,980	182,320	1,666,404,800
23/07/2018	9,020	0.01 ▲	0.11	9,020	9,150	9,000	15,040	135,660,800
20/07/2018	9,020	0.02 ▲	0.22	9,000	9,020	8,960	37,150	335,093,000
19/07/2018	9,000	0.06 ▲	0.67	8,940	9,020	8,900	79,960	719,640,000
18/07/2018	8,940	-0.06 ▼	-0.67	9,000	9,020	8,940	122,600	1,096,044,000
17/07/2018	9,000	-0.05 ▼	-0.56	9,000	9,030	8,900	135,060	1,215,540,000
16/07/2018	9,000	0.01 ▲	0.11	9,000	9,030	9,000	81,900	737,100,000
13/07/2018	9,000	0.02 ▲	0.22	9,000	9,030	9,000	167,560	1,508,040,000
12/07/2018	9,000	0.01 ▲	0.11	9,000	9,030	9,000	47,340	426,060,000
11/07/2018	9,000	-0.07 ▼	-0.78	9,070	9,060	8,900	271,380	2,442,420,000
10/07/2018	9,070	-0.03 ▼	-0.33	9,100	9,110	8,980	289,250	2,623,497,500
09/07/2018	9,100	-0.20 ▼	-2.20	9,300	9,310	9,000	164,160	1,493,856,000
06/07/2018	9,300	-0.09 ▼	-0.97	9,390	9,380	9,100	54,620	507,966,000
05/07/2018	9,390	0.02 ▲	0.21	9,370	9,730	8,980	277,120	2,602,156,800
04/07/2018	9,370	0.37 ▲	3.95	9,000	9,370	9,000	232,860	2,181,898,200
03/07/2018	9,000	-0.23 ▼	-2.56	9,230	9,240	9,000	202,630	1,823,670,000
02/07/2018	9,230	-0.11 ▼	-1.19	9,340	9,330	9,000	7,650	70,609,500
30/06/2018	9,340	0.13 ▲	1.39	9,210	0	0	39,360	367,622,400
29/06/2018	9,340	0.13 ▲	1.39	9,210	9,340	9,190	39,360	367,622,400
28/06/2018	9,210	-0.02 ▼	-0.22	9,230	9,230	9,150	37,470	345,098,700
27/06/2018	9,230	-0.07 ▼	-0.76	9,300	9,340	9,230	18,160	167,616,800
26/06/2018	9,300	-0.04 ▼	-0.43	9,340	9,320	9,060	11,800	109,740,000
25/06/2018	9,340	-0.04 ▼	-0.43	9,340	9,370	9,290	28,650	267,591,000
22/06/2018	9,340	0.07 ▲	0.75	9,270	9,340	9,210	56,530	527,990,200
21/06/2018	9,270	0.01 ▲	0.11	9,260	9,290	9,170	28,760	266,605,200
20/06/2018	9,260	-0.05 ▼	-0.54	9,310	9,430	9,150	96,680	895,256,800
19/06/2018	9,310	-0.01 ▼	-0.11	9,310	9,600	9,200	177,430	1,651,873,300
18/06/2018	9,310	-0.37 ▼	-3.97	9,680	9,600	9,310	42,540	396,047,400
15/06/2018	9,680	-0.02 ▼	-0.21	9,700	9,680	9,550	30,420	294,465,600
14/06/2018	9,700	0.13 ▲	1.34	9,570	9,750	9,570	29,330	284,501,000
13/06/2018	9,570	0.04 ▲	0.42	9,530	9,800	9,530	46,880	448,641,600
12/06/2018	9,530	-0.16 ▼	-1.68	9,690	9,670	9,520	38,200	364,046,000
11/06/2018	9,690	-0.08 ▼	-0.83	9,770	9,740	9,520	94,330	914,057,700
09/06/2018	9,770	-0.03 ▼	-0.31	9,800	9,900	9,630	78,120	763,232,400
08/06/2018	9,770	-0.03 ▼	-0.31	9,800	9,900	9,630	78,120	763,232,400
07/06/2018	9,800	-0.09 ▼	-0.92	9,800	9,950	9,300	74,580	730,884,000
06/06/2018	9,800	0.30 ▲	3.06	9,500	10,100	9,500	300,560	2,945,488,000
05/06/2018	9,500	-0.18 ▼	-1.89	9,680	9,650	9,400	97,790	929,005,000
04/06/2018	9,680	0.04 ▲	0.41	9,640	9,850	9,200	141,190	1,366,719,200
01/06/2018	9,640	-0.25 ▼	-2.59	9,890	9,890	9,500	103,450	997,258,000
31/05/2018	9,890	0.62 ▲	6.27	9,270	9,890	9,290	62,310	616,245,900
30/05/2018	9,270	0.19 ▲	2.05	9,080	9,450	9,200	146,470	1,357,776,900
29/05/2018	9,080	0.22 ▲	2.42	9,080	9,450	9,080	65,730	596,828,400
28/05/2018	9,080	-0.68 ▼	-7.49	9,760	9,750	9,080	252,940	2,296,695,200
27/05/2018	9,760	-0.02 ▼	-0.20	9,780	9,780	9,550	46,630	455,108,800
25/05/2018	9,760	-0.02 ▼	-0.20	9,780	9,780	9,550	46,630	455,108,800
24/05/2018	9,780	-0.12 ▼	-1.23	9,900	9,900	9,520	34,680	339,170,400
23/05/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,510	17,170	169,983,000
22/05/2018	9,800	0.04 ▲	0.41	9,760	9,800	9,500	188,750	1,849,750,000
21/05/2018	9,760	-0.04 ▼	-0.41	9,800	9,950	9,760	25,900	252,784,000
18/05/2018	9,800	-0.04 ▼	-0.41	9,800	9,980	9,760	8,800	86,240,000
17/05/2018	9,800	-0.09 ▼	-0.92	9,890	9,990	9,800	74,940	734,412,000
16/05/2018	9,890	-0.02 ▼	-0.20	9,890	9,900	9,750	183,210	1,811,946,900
15/05/2018	9,890	-0.11 ▼	-1.11	10,000	10,000	9,890	47,450	469,280,500
14/05/2018	10,000	-0.05 ▼	-0.50	10,050	10,000	9,860	103,010	1,030,100,000
11/05/2018	10,050	0.10 ▲	1.00	9,950	10,100	9,860	70,050	704,002,500
10/05/2018	9,950	-0.15 ▼	-1.51	10,100	10,250	9,950	146,140	1,454,093,000
09/05/2018	10,100	-0.20 ▼	-1.98	10,300	10,300	10,000	130,770	1,320,777,000
08/05/2018	10,300	-0.10 ▼	-0.97	10,400	10,450	10,100	138,660	1,428,198,000
07/05/2018	10,400	0.58 ▲	5.58	9,820	10,500	9,910	728,930	7,580,872,000
05/05/2018	9,820	0.02 ▲	0.20	9,800	10,000	9,800	25,800	253,356,000
04/05/2018	9,820	0.02 ▲	0.20	9,800	10,000	9,800	25,800	253,356,000
03/05/2018	9,800	-0.01 ▼	-0.10	9,810	10,000	9,500	155,220	1,521,156,000
02/05/2018	9,810	-0.29 ▼	-2.96	10,100	10,100	9,810	212,500	2,084,625,000
27/04/2018	10,100	0.14 ▲	1.39	9,960	10,100	9,810	167,890	1,695,689,000
26/04/2018	9,960	-0.44 ▼	-4.42	10,400	10,350	9,940	170,250	1,695,690,000
24/04/2018	10,400	0.30 ▲	2.88	10,100	10,500	10,100	156,130	1,623,752,000
23/04/2018	10,100	0.16 ▲	1.58	9,940	10,500	9,990	678,550	6,853,355,000
22/04/2018	9,940	0.04 ▲	0.40	9,900	9,990	9,850	77,890	774,226,600
20/04/2018	9,940	0.04 ▲	0.40	9,900	9,990	9,850	77,890	774,226,600
19/04/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	202,470	2,004,453,000
18/04/2018	10,000	-0.05 ▼	-0.50	10,050	10,150	9,930	185,380	1,853,800,000
13/04/2018	10,200	0.40 ▲	3.92	9,800	10,250	9,810	146,270	1,491,954,000
12/04/2018	9,800	-0.10 ▼	-1.02	9,900	10,000	9,620	129,660	1,270,668,000
11/04/2018	9,900	-0.07 ▼	-0.71	9,970	10,150	9,700	231,940	2,296,206,000
10/04/2018	9,970	-0.23 ▼	-2.31	10,200	10,300	9,970	72,600	723,822,000
09/04/2018	10,200	-0.20 ▼	-1.96	10,400	10,550	10,200	235,550	2,402,610,000
08/04/2018	10,400	0.65 ▲	6.25	9,750	10,400	9,800	609,720	6,341,088,000
06/04/2018	10,400	0.65 ▲	6.25	9,750	10,400	9,800	609,720	6,341,088,000
05/04/2018	9,750	0.05 ▲	0.51	9,700	9,890	9,600	38,850	378,787,500
04/04/2018	9,700	-0.20 ▼	-2.06	9,900	9,900	9,650	125,360	1,215,992,000
03/04/2018	9,900	0.21 ▲	2.12	9,690	9,900	9,500	133,120	1,317,888,000
02/04/2018	9,690	-0.11 ▼	-1.14	9,800	9,800	9,600	45,540	441,282,600
30/03/2018	9,800	-0.10 ▼	-1.02	9,800	9,900	9,600	175,790	1,722,742,000
29/03/2018	9,800	-0.05 ▼	-0.51	9,850	9,880	9,770	135,740	1,330,252,000
28/03/2018	9,850	-0.03 ▼	-0.30	9,880	9,900	9,780	118,150	1,163,777,500
27/03/2018	9,850	-0.05 ▼	-0.51	9,900	10,000	9,850	110,560	1,089,016,000
26/03/2018	9,900	-0.08 ▼	-0.81	9,980	9,980	9,800	42,760	423,324,000
23/03/2018	9,980	-0.17 ▼	-1.70	10,150	10,000	9,500	119,480	1,192,410,400
22/03/2018	10,150	-0.15 ▼	-1.48	10,150	10,500	9,600	129,570	1,315,135,500
21/03/2018	10,150	0.10 ▲	0.99	10,200	10,200	10,000	51,660	524,349,000
20/03/2018	10,200	0.15 ▲	1.47	10,050	10,300	10,000	51,230	522,546,000
19/03/2018	10,050	0.07 ▲	0.70	10,050	10,200	10,050	51,290	515,464,500
16/03/2018	10,050	-0.25 ▼	-2.49	10,300	10,300	10,050	39,370	395,668,500
15/03/2018	10,300	0.32 ▲	3.11	9,980	10,300	9,980	85,420	879,826,000
14/03/2018	9,980	-0.02 ▼	-0.20	10,000	10,200	9,960	28,150	280,937,000
13/03/2018	10,000	-0.05 ▼	-0.50	10,000	10,000	9,920	104,540	1,045,400,000
12/03/2018	10,000	-0.10 ▼	-1.00	10,100	10,250	10,000	103,980	1,039,800,000
11/03/2018	10,100	-0.10 ▼	-0.99	10,100	10,250	10,000	83,390	842,239,000
09/03/2018	10,100	-0.10 ▼	-0.99	10,100	10,250	10,000	83,390	842,239,000
08/03/2018	10,100	-0.05 ▼	-0.50	10,150	10,150	9,950	85,730	865,873,000
07/03/2018	10,150	-0.05 ▼	-0.49	10,150	10,200	9,950	121,480	1,233,022,000
06/03/2018	10,150	-0.05 ▼	-0.49	10,200	10,300	9,900	115,320	1,170,498,000
05/03/2018	10,200	-0.05 ▼	-0.49	10,250	10,300	10,000	138,300	1,410,660,000
02/03/2018	10,250	-0.05 ▼	-0.49	10,300	10,300	10,150	96,530	989,432,500
01/03/2018	10,300	-0.05 ▼	-0.49	10,350	10,350	10,200	53,620	552,286,000
28/02/2018	10,350	-0.10 ▼	-0.97	10,450	10,500	10,200	210,450	2,178,157,500
27/02/2018	10,450	-0.15 ▼	-1.44	10,600	10,500	10,300	91,150	952,517,500
26/02/2018	10,600	-0.15 ▼	-1.42	10,600	10,750	10,450	183,480	1,944,888,000
23/02/2018	10,600	0.40 ▲	3.77	10,200	10,600	10,150	217,170	2,302,002,000
22/02/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,150	122,540	1,249,908,000
21/02/2018	10,300	0.15 ▲	1.46	10,150	10,300	10,100	62,530	644,059,000
14/02/2018	10,150	0.05 ▲	0.49	10,100	10,150	9,920	273,390	2,774,908,500
13/02/2018	10,150	0.05 ▲	0.49	10,100	10,150	9,920	273,390	2,774,908,500
12/02/2018	10,100	0.20 ▲	1.98	9,900	10,100	9,720	205,080	2,071,308,000
09/02/2018	9,900	-0.01 ▼	-0.10	9,910	9,910	9,310	57,240	566,676,000
08/02/2018	9,910	-0.07 ▼	-0.71	9,980	9,970	9,700	348,000	3,448,680,000
07/02/2018	9,980	0.46 ▲	4.61	9,520	10,000	9,520	333,030	3,323,639,400
06/02/2018	9,500	-0.02 ▼	-0.21	9,520	9,500	8,860	1,046,190	9,938,805,000
05/02/2018	9,520	-0.58 ▼	-6.09	10,100	10,200	9,520	373,150	3,552,388,000
02/02/2018	10,100	-0.10 ▼	-0.99	10,200	10,450	10,100	257,990	2,605,699,000
01/02/2018	10,200	-0.20 ▼	-1.96	10,400	10,500	10,150	114,370	1,166,574,000
31/01/2018	10,400	-0.10 ▼	-0.96	10,500	10,650	10,400	213,070	2,215,928,000
30/01/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,050	484,520	5,087,460,000
29/01/2018	10,200	-0.45 ▼	-4.41	10,650	10,700	10,200	392,640	4,004,928,000
26/01/2018	10,650	-0.15 ▼	-1.41	10,650	10,650	10,400	392,120	4,176,078,000
25/01/2018	10,650	0.20 ▲	1.88	10,550	10,700	10,300	383,230	4,081,399,500
24/01/2018	9,900	-0.55 ▼	-5.56	10,450	10,850	10,500	333,440	3,301,056,000
22/01/2018	10,500	0.10 ▲	0.95	10,450	10,850	10,500	182,950	1,920,975,000
19/01/2018	10,450	-0.05 ▼	-0.48	10,500	10,650	10,400	410,810	4,292,964,500
18/01/2018	10,500	-0.15 ▼	-1.43	10,650	10,600	10,300	785,910	8,252,055,000
17/01/2018	10,650	-0.25 ▼	-2.35	10,900	10,950	10,650	226,270	2,409,775,500
16/01/2018	10,900	0.05 ▲	0.46	10,850	10,950	10,700	488,870	5,328,683,000
15/01/2018	10,850	0.25 ▲	2.30	10,600	10,950	10,600	402,920	4,371,682,000
14/01/2018	10,600	0.05 ▲	0.47	10,550	10,700	10,500	591,980	6,274,988,000
12/01/2018	10,600	0.05 ▲	0.47	10,550	10,700	10,500	591,980	6,274,988,000
11/01/2018	10,550	-0.15 ▼	-1.42	10,700	10,700	10,550	332,930	3,512,411,500
10/01/2018	10,700	0.05 ▲	0.47	10,650	10,900	10,600	284,980	3,049,286,000
09/01/2018	10,650	0.20 ▲	1.88	10,450	10,850	10,450	396,540	4,223,151,000
08/01/2018	10,450	-0.25 ▼	-2.39	10,700	10,800	10,450	791,660	8,272,847,000
05/01/2018	10,700	-0.30 ▼	-2.80	11,000	11,000	10,700	545,720	5,839,204,000
04/01/2018	11,000	0.05 ▲	0.45	10,950	11,150	10,900	683,180	7,514,980,000
03/01/2018	10,950	-0.35 ▼	-3.20	11,300	11,300	10,900	615,460	6,739,287,000
02/01/2018	11,300	0.30 ▲	2.65	11,000	11,500	11,000	505,720	5,714,636,000
30/12/2017	11,000	-0.10 ▼	-0.91	11,000	11,100	10,900	245,920	2,705,120,000
29/12/2017	11,000	-0.10 ▼	-0.91	11,000	11,100	10,900	245,920	2,705,120,000
28/12/2017	11,000	-0.05 ▼	-0.45	11,000	11,150	10,900	313,810	3,451,910,000
27/12/2017	11,000	0.10 ▲	0.91	11,000	11,100	10,900	294,750	3,242,250,000
26/12/2017	11,000	0.30 ▲	2.73	10,700	11,150	10,700	468,720	5,155,920,000
25/12/2017	10,700	-0.40 ▼	-3.74	11,100	11,100	10,500	401,470	4,295,729,000
24/12/2017	11,100	-0.35 ▼	-3.15	11,450	11,450	11,050	460,160	5,107,776,000
22/12/2017	11,100	-0.35 ▼	-3.15	11,450	11,450	11,050	460,160	5,107,776,000
21/12/2017	11,450	-0.10 ▼	-0.87	11,550	11,800	11,250	554,250	6,346,162,500
20/12/2017	11,550	0.75 ▲	6.49	10,800	11,550	10,850	2,144,820	24,772,671,000
19/12/2017	10,600	0.05 ▲	0.47	10,550	10,600	10,600	4,650	49,290,000
18/12/2017	10,650	0.20 ▲	1.88	10,450	10,650	10,550	18,470	196,705,500
15/12/2017	10,350	-0.05 ▼	-0.48	10,400	10,350	10,350	3,150	32,602,500
14/12/2017	10,500	0.15 ▲	1.43	10,300	10,500	10,300	26,950	282,975,000
13/12/2017	10,650	-0.05 ▼	-0.47	10,700	10,800	10,200	492,360	5,243,634,000
12/12/2017	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	602,790	6,449,853,000
11/12/2017	10,850	0.05 ▲	0.46	10,800	10,900	10,800	43,000	466,550,000
10/12/2017	10,800	0.30 ▲	2.78	10,500	11,000	10,350	1,494,790	16,143,732,000
08/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,500	10,350	9,820	102,128,000
07/12/2017	10,500	-0.20 ▼	-1.90	10,400	10,550	10,200	346,050	3,633,525,000
05/12/2017	10,300	-0.20 ▼	-1.90	10,500	10,800	10,300	562,390	5,792,617,000
04/12/2017	10,500	-0.40 ▼	-3.67	10,900	10,900	10,450	851,110	8,936,655,000
01/12/2017	10,900	0.10 ▲	0.93	10,700	10,900	10,500	242,650	2,644,885,000
30/11/2017	10,800	0.00 ■■	0.00	11,000	11,250	10,800	688,790	7,438,932,000
29/11/2017	10,800	0.70 ▲	6.93	10,200	10,800	10,150	1,369,130	14,786,604,000
28/11/2017	10,100	-0.20 ▼	-1.94	10,300	10,500	10,000	238,710	2,410,971,000
27/11/2017	10,300	0.40 ▲	4.04	9,850	10,550	9,820	382,660	3,941,398,000
24/11/2017	9,900	0.20 ▲	2.06	9,650	9,980	9,450	333,440	3,301,056,000
23/11/2017	9,700	-0.08 ▼	-0.82	9,800	9,830	9,660	200,190	1,941,843,000
22/11/2017	9,780	0.07 ▲	0.72	9,890	9,890	9,750	13,630	133,301,400
21/11/2017	9,710	-0.18 ▼	-1.82	9,750	9,900	9,600	382,980	3,718,735,800
20/11/2017	9,890	-0.03 ▼	-0.30	9,920	9,920	9,500	181,620	1,796,221,800
17/11/2017	9,920	0.02 ▲	0.20	9,910	9,950	9,850	198,690	1,971,004,800
16/11/2017	9,900	-0.05 ▼	-0.50	9,950	9,950	9,900	107,790	1,067,121,000
15/11/2017	9,950	0.07 ▲	0.71	9,880	9,950	9,820	292,290	2,908,285,500
14/11/2017	9,880	-0.02 ▼	-0.20	10,000	10,000	9,880	67,140	663,343,200
13/11/2017	9,900	-0.10 ▼	-1.00	10,000	10,050	9,800	192,350	1,904,265,000
10/11/2017	10,000	-0.15 ▼	-1.48	10,150	10,150	10,000	154,250	1,542,500,000
09/11/2017	10,150	0.05 ▲	0.50	10,100	10,250	9,990	184,420	1,871,863,000
08/11/2017	10,100	0.14 ▲	1.41	10,050	10,300	9,900	212,890	2,150,189,000
07/11/2017	9,960	0.02 ▲	0.20	9,710	10,100	9,710	89,280	889,228,800
06/11/2017	9,940	0.04 ▲	0.40	9,930	10,000	9,930	103,050	1,024,317,000
03/11/2017	9,900	0.10 ▲	1.02	9,950	9,950	9,720	123,960	1,227,204,000
02/11/2017	9,800	0.10 ▲	1.03	9,700	9,990	9,700	429,450	4,208,610,000
01/11/2017	9,700	-0.30 ▼	-3.00	10,000	10,100	9,700	259,710	2,519,187,000
31/10/2017	10,000	0.00 ■■	0.00	10,000	10,200	9,800	163,160	1,631,600,000
30/10/2017	10,000	-0.35 ▼	-3.38	10,300	10,300	9,900	377,520	3,775,200,000
27/10/2017	10,350	-0.05 ▼	-0.48	10,200	10,400	10,150	190,190	1,968,466,500
26/10/2017	10,400	-0.15 ▼	-1.42	10,550	10,550	10,300	148,080	1,540,032,000
25/10/2017	10,550	-0.25 ▼	-2.31	10,550	10,800	10,550	205,140	2,164,227,000
24/10/2017	10,800	0.70 ▲	6.93	9,920	10,800	9,920	1,113,550	12,026,340,000
23/10/2017	10,100	-0.20 ▼	-1.94	10,450	10,450	9,900	358,190	3,617,719,000
20/10/2017	10,300	-0.45 ▼	-4.19	10,750	10,800	10,300	474,890	4,891,367,000
19/10/2017	10,750	0.00 ■■	0.00	10,750	10,900	10,700	158,590	1,704,842,500
18/10/2017	10,750	-0.15 ▼	-1.38	10,950	11,000	10,750	132,490	1,424,267,500
17/10/2017	10,900	0.05 ▲	0.46	10,950	10,950	10,850	294,600	3,211,140,000
16/10/2017	10,850	0.00 ■■	0.00	10,900	10,950	10,850	179,570	1,948,334,500
13/10/2017	10,850	-0.20 ▼	-1.81	11,100	11,100	10,850	161,780	1,755,313,000
12/10/2017	11,050	0.10 ▲	0.91	11,050	11,050	10,850	193,070	2,133,423,500
11/10/2017	10,950	0.20 ▲	1.86	10,800	11,300	10,700	630,010	6,898,609,500
10/10/2017	10,750	-0.10 ▼	-0.92	10,850	10,850	10,700	454,170	4,882,327,500
09/10/2017	10,850	-0.15 ▼	-1.36	11,000	11,050	10,750	388,350	4,213,597,500
06/10/2017	11,000	0.30 ▲	2.80	10,700	11,050	10,700	407,260	4,479,860,000
05/10/2017	10,700	-0.40 ▼	-3.60	10,950	11,000	10,700	486,430	5,204,801,000
04/10/2017	11,100	0.30 ▲	2.78	10,700	11,100	10,700	374,480	4,156,728,000
03/10/2017	10,800	0.00 ■■	0.00	10,800	10,900	10,500	751,050	8,111,340,000
02/10/2017	10,800	-0.55 ▼	-4.85	11,300	11,400	10,700	843,910	9,114,228,000
29/09/2017	11,350	-0.20 ▼	-1.73	11,550	11,550	11,350	333,190	3,781,706,500
28/09/2017	11,550	-0.10 ▼	-0.86	11,700	11,700	11,300	327,380	3,781,239,000
27/09/2017	11,650	0.20 ▲	1.75	11,450	11,750	11,450	404,930	4,717,434,500
26/09/2017	11,450	-0.10 ▼	-0.87	11,550	11,550	11,350	465,950	5,335,127,500
25/09/2017	11,550	-0.10 ▼	-0.86	11,650	11,750	11,450	633,080	7,312,074,000
22/09/2017	11,650	-0.05 ▼	-0.43	11,700	11,850	11,600	342,520	3,990,358,000
21/09/2017	11,700	-0.10 ▼	-0.85	11,800	11,850	11,600	552,990	6,469,983,000
20/09/2017	11,800	-0.05 ▼	-0.42	11,900	11,900	11,750	221,610	2,614,998,000
19/09/2017	11,850	-0.10 ▼	-0.84	11,950	12,050	11,850	273,300	3,238,605,000
18/09/2017	11,950	0.00 ■■	0.00	12,200	12,200	11,900	990,120	11,831,934,000
15/09/2017	11,950	0.25 ▲	2.14	11,800	12,100	11,650	678,290	8,105,565,500
14/09/2017	11,700	0.00 ■■	0.00	11,650	11,850	11,650	572,600	6,699,420,000
13/09/2017	11,700	-0.05 ▼	-0.43	11,700	11,850	11,650	605,800	7,087,860,000
12/09/2017	11,750	0.05 ▲	0.43	11,600	11,750	11,500	368,580	4,330,815,000
11/09/2017	11,700	-0.30 ▼	-2.50	11,800	12,000	11,550	529,250	6,192,225,000
08/09/2017	12,000	0.00 ■■	0.00	12,100	12,200	11,900	480,120	5,761,440,000
07/09/2017	12,000	0.25 ▲	2.13	11,900	12,250	11,700	1,005,250	12,063,000,000
06/09/2017	11,750	-0.15 ▼	-1.26	11,900	11,900	11,600	558,150	6,558,262,500
05/09/2017	11,900	0.00 ■■	0.00	12,200	12,250	11,850	474,090	5,641,671,000
01/09/2017	11,900	0.50 ▲	4.39	11,600	12,100	11,600	1,099,140	13,079,766,000
31/08/2017	11,400	0.00 ■■	0.00	11,350	11,950	11,350	1,587,500	18,097,500,000
30/08/2017	11,400	-0.05 ▼	-0.44	11,500	11,500	11,150	234,930	2,678,202,000
29/08/2017	11,450	0.10 ▲	0.88	11,550	11,800	11,350	1,104,150	12,642,517,500
28/08/2017	11,350	0.70 ▲	6.57	10,700	11,350	10,600	635,640	7,214,514,000
25/08/2017	10,650	0.05 ▲	0.47	10,600	10,650	10,350	386,580	4,117,077,000
24/08/2017	10,600	0.05 ▲	0.47	10,600	10,600	10,500	331,510	3,514,006,000
23/08/2017	10,550	0.00 ■■	0.00	10,500	10,600	10,500	167,550	1,767,652,500
22/08/2017	10,550	0.05 ▲	0.48	10,500	10,600	10,450	349,400	3,686,170,000
21/08/2017	10,500	-0.15 ▼	-1.41	10,650	10,750	10,500	232,860	2,445,030,000
18/08/2017	10,650	0.10 ▲	0.95	10,500	10,800	10,450	513,720	5,471,118,000
17/08/2017	10,550	-0.05 ▼	-0.47	10,650	10,650	10,450	471,120	4,970,316,000
16/08/2017	10,600	0.00 ■■	0.00	10,700	10,700	10,200	341,200	3,616,720,000
15/08/2017	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	214,500	2,273,700,000
14/08/2017	10,800	0.20 ▲	1.89	10,600	10,800	10,500	331,390	3,579,012,000
11/08/2017	10,600	0.25 ▲	2.42	10,400	10,600	10,200	379,630	4,024,078,000
10/08/2017	10,350	-0.05 ▼	-0.48	10,150	10,500	10,100	474,480	4,910,868,000
09/08/2017	10,400	-0.40 ▼	-3.70	10,800	10,800	10,050	1,603,740	16,678,896,000
08/08/2017	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	1,030,120	11,125,296,000
07/08/2017	11,000	0.00 ■■	0.00	11,200	11,200	10,800	1,092,210	12,014,310,000
04/08/2017	11,000	-0.10 ▼	-0.90	11,200	11,200	10,900	1,092,000	12,012,000,000
03/08/2017	11,100	0.05 ▲	0.45	11,200	11,200	10,950	579,010	6,427,011,000
02/08/2017	11,050	-0.10 ▼	-0.90	11,050	11,200	10,900	987,770	10,914,858,500
01/08/2017	11,150	0.10 ▲	0.90	11,200	11,400	11,150	1,274,620	14,212,013,000
31/07/2017	11,050	-0.20 ▼	-1.78	11,300	11,400	11,050	802,100	8,863,205,000
28/07/2017	11,250	0.70 ▲	6.64	10,550	11,250	10,550	1,739,080	19,564,650,000
27/07/2017	10,550	-0.60 ▼	-5.38	10,850	10,850	10,450	611,310	6,449,320,500
26/07/2017	11,150	0.10 ▲	0.90	11,050	11,250	11,050	637,470	7,107,790,500
25/07/2017	11,050	-0.10 ▼	-0.90	11,000	11,250	10,900	592,310	6,545,025,500
24/07/2017	11,150	-0.30 ▼	-2.62	11,350	11,350	10,900	1,106,800	12,340,820,000
21/07/2017	11,450	0.05 ▲	0.44	11,400	11,650	11,300	1,110,140	12,711,103,000
20/07/2017	11,400	0.50 ▲	4.59	11,000	11,650	10,950	2,275,850	25,944,690,000
19/07/2017	10,900	-0.05 ▼	-0.46	10,950	11,100	10,800	792,880	8,642,392,000
18/07/2017	10,950	-0.05 ▼	-0.45	11,000	11,150	10,700	930,440	10,188,318,000
17/07/2017	11,000	0.20 ▲	1.85	10,800	11,300	10,650	1,610,140	17,711,540,000
14/07/2017	10,800	-0.30 ▼	-2.70	11,100	11,150	10,650	1,406,490	15,190,092,000
13/07/2017	11,100	0.05 ▲	0.45	11,150	11,250	10,950	1,693,940	18,802,734,000
12/07/2017	11,050	0.10 ▲	0.91	11,000	11,150	10,600	1,401,120	15,482,376,000
11/07/2017	10,950	0.25 ▲	2.34	10,900	11,200	10,700	2,964,220	32,458,209,000
10/07/2017	10,700	0.70 ▲	7.00	10,000	10,700	10,000	2,590,080	27,713,856,000
07/07/2017	10,000	-0.35 ▼	-3.38	10,550	10,800	10,000	1,832,290	18,322,900,000
06/07/2017	10,350	0.65 ▲	6.70	9,790	10,350	9,750	3,400,630	35,196,520,500
05/07/2017	9,700	0.00 ■■	0.00	9,800	9,800	9,680	888,540	8,618,838,000
04/07/2017	9,700	0.00 ■■	0.00	9,800	9,980	9,690	1,106,990	10,737,803,000
03/07/2017	9,700	0.08 ▲	0.83	9,620	9,850	9,600	581,280	5,638,416,000
30/06/2017	9,620	-0.18 ▼	-1.84	9,890	9,890	9,600	777,130	7,475,990,600
29/06/2017	9,800	0.01 ▲	0.10	9,770	9,950	9,770	616,370	6,040,426,000
28/06/2017	9,790	0.03 ▲	0.31	9,720	9,790	9,600	533,100	5,219,049,000
27/06/2017	9,760	-0.05 ▼	-0.51	9,950	10,100	9,760	1,525,690	14,890,734,400
26/06/2017	9,810	-0.06 ▼	-0.61	9,880	9,990	9,800	2,189,050	21,474,580,500
23/06/2017	9,870	0.42 ▲	4.44	9,450	9,900	9,450	2,502,400	24,698,688,000
22/06/2017	9,450	0.27 ▲	2.94	9,180	9,490	9,180	1,426,840	13,483,638,000
21/06/2017	9,180	-0.06 ▼	-0.65	9,180	9,240	9,120	915,800	8,407,044,000
20/06/2017	9,240	0.14 ▲	1.54	9,250	9,400	9,200	1,288,830	11,908,789,200
19/06/2017	9,100	0.30 ▲	3.41	8,750	9,100	8,750	911,360	8,293,376,000
16/06/2017	8,800	0.07 ▲	0.80	8,730	8,840	8,730	325,960	2,868,448,000
15/06/2017	8,730	0.06 ▲	0.69	8,740	8,820	8,670	447,620	3,907,722,600
14/06/2017	8,670	-0.03 ▼	-0.34	8,700	8,750	8,630	756,600	6,559,722,000
13/06/2017	8,700	-0.11 ▼	-1.25	8,810	8,900	8,700	559,600	4,868,520,000
12/06/2017	8,810	-0.15 ▼	-1.67	8,920	8,990	8,800	572,220	5,041,258,200
09/06/2017	8,960	-0.04 ▼	-0.44	9,000	9,040	8,930	404,760	3,626,649,600
08/06/2017	9,000	-0.05 ▼	-0.55	9,050	9,140	8,920	920,270	8,282,430,000
07/06/2017	9,050	0.13 ▲	1.46	9,000	9,100	8,920	958,780	8,676,959,000
06/06/2017	8,920	0.00 ■■	0.00	8,950	8,960	8,850	538,230	4,801,011,600
05/06/2017	8,920	0.14 ▲	1.59	8,780	9,100	8,780	1,126,430	10,047,755,600
02/06/2017	8,780	0.19 ▲	2.21	8,590	8,790	8,510	509,090	4,469,810,200
01/06/2017	8,590	0.13 ▲	1.54	8,800	8,800	8,510	793,090	6,812,643,100
31/05/2017	8,460	-0.25 ▼	-2.87	8,720	8,730	8,300	1,390,250	11,761,515,000
30/05/2017	8,710	-0.37 ▼	-4.07	9,080	9,100	8,710	900,810	7,846,055,100
29/05/2017	9,080	0.04 ▲	0.44	9,020	9,160	8,900	945,030	8,580,872,400
26/05/2017	9,040	0.03 ▲	0.33	9,200	9,200	9,010	564,380	5,101,995,200
25/05/2017	9,010	0.17 ▲	1.92	8,840	9,220	8,840	974,670	8,781,776,700
24/05/2017	8,840	-0.14 ▼	-1.56	8,980	9,000	8,800	1,115,090	9,857,395,600
23/05/2017	8,980	0.07 ▲	0.79	9,000	9,200	8,850	930,280	8,353,914,400
22/05/2017	8,910	-0.38 ▼	-4.09	9,280	9,500	8,800	1,850,930	16,491,786,300
19/05/2017	9,290	-0.42 ▼	-4.33	9,610	9,700	9,200	2,304,780	21,411,406,200
18/05/2017	9,710	-0.39 ▼	-3.86	9,900	10,200	9,710	940,670	9,133,905,700
17/05/2017	10,100	0.10 ▲	1.00	9,900	10,400	9,700	1,544,820	15,602,682,000
16/05/2017	10,000	0.28 ▲	2.88	9,750	10,400	9,620	4,074,160	40,741,600,000
15/05/2017	9,720	0.01 ▲	0.10	9,840	9,840	9,600	1,273,790	12,381,238,800
09/05/2017	9,400	-0.05 ▼	-0.53	9,300	9,400	9,110	1,515,390	14,244,666,000
08/05/2017	9,450	0.09 ▲	0.96	9,600	9,600	9,360	1,361,430	12,865,513,500
05/05/2017	9,360	0.48 ▲	5.41	9,200	9,460	9,180	2,475,330	23,169,088,800
04/05/2017	8,880	0.58 ▲	6.99	8,300	8,880	8,300	3,497,530	31,058,066,400
03/05/2017	8,300	-0.03 ▼	-0.36	8,400	8,400	8,300	277,070	2,299,681,000
28/04/2017	8,330	-0.07 ▼	-0.83	8,400	8,410	8,200	555,570	4,627,898,100
27/04/2017	8,400	0.10 ▲	1.20	8,470	8,490	8,320	494,610	4,154,724,000
26/04/2017	8,300	-0.08 ▼	-0.95	8,380	8,390	8,000	434,830	3,609,089,000
25/04/2017	8,380	0.00 ■■	0.00	8,300	8,440	8,250	667,100	5,590,298,000
24/04/2017	8,380	-0.07 ▼	-0.83	8,510	8,510	8,360	402,540	3,373,285,200
21/04/2017	8,450	0.00 ■■	0.00	8,450	8,600	8,400	818,880	6,919,536,000
20/04/2017	8,450	-0.13 ▼	-1.52	8,590	8,590	8,450	741,090	6,262,210,500
19/04/2017	8,580	-0.04 ▼	-0.46	8,730	8,730	8,500	402,870	3,456,624,600
18/04/2017	8,620	0.17 ▲	2.01	8,450	8,650	8,400	1,210,020	10,430,372,400
17/04/2017	8,450	-0.22 ▼	-2.54	8,680	8,780	8,450	1,029,840	8,702,148,000
14/04/2017	8,670	-0.11 ▼	-1.25	8,650	8,750	8,400	1,052,150	9,122,140,500
13/04/2017	8,780	0.28 ▲	3.29	8,590	8,900	8,590	1,377,750	12,096,645,000
12/04/2017	8,500	-0.25 ▼	-2.86	8,800	8,950	8,140	2,149,460	18,270,410,000
11/04/2017	8,750	0.33 ▲	3.92	8,360	8,880	8,360	2,276,830	19,922,262,500
10/04/2017	8,420	-0.18 ▼	-2.09	8,600	8,600	8,300	932,240	7,849,460,800
07/04/2017	8,600	-0.02 ▼	-0.23	8,600	8,650	8,500	1,085,670	9,336,762,000
05/04/2017	8,620	0.27 ▲	3.23	8,370	8,700	8,360	2,043,060	17,611,177,200
04/04/2017	8,350	0.11 ▲	1.33	8,400	8,480	8,280	1,536,320	12,828,272,000
03/04/2017	8,240	0.53 ▲	6.87	7,700	8,240	7,700	1,829,110	15,071,866,400
31/03/2017	7,710	-0.12 ▼	-1.53	7,800	7,810	7,630	900,270	6,941,081,700
30/03/2017	7,830	0.03 ▲	0.38	8,000	8,100	7,790	1,141,650	8,939,119,500
29/03/2017	7,800	-0.18 ▼	-2.26	7,900	8,000	7,550	1,526,770	11,908,806,000
28/03/2017	7,980	-0.32 ▼	-3.86	8,300	8,300	7,970	1,650,950	13,174,581,000
27/03/2017	8,300	0.00 ■■	0.00	8,220	8,400	8,220	1,321,120	10,965,296,000
24/03/2017	8,300	0.00 ■■	0.00	8,370	8,370	8,200	763,920	6,340,536,000
23/03/2017	8,300	0.06 ▲	0.73	8,150	8,490	7,900	1,698,010	14,093,483,000
22/03/2017	8,240	-0.49 ▼	-5.61	8,680	8,700	8,120	4,245,680	34,984,403,200
21/03/2017	8,730	-0.12 ▼	-1.36	8,850	9,000	8,610	1,433,430	12,513,843,900
20/03/2017	8,850	0.45 ▲	5.36	8,600	8,900	8,500	1,240,950	10,982,407,500
17/03/2017	8,400	0.20 ▲	2.44	8,300	8,500	8,250	1,525,540	12,814,536,000
16/03/2017	8,200	0.37 ▲	4.73	7,800	8,220	7,770	1,582,100	12,973,220,000
15/03/2017	7,830	0.01 ▲	0.13	7,800	7,850	7,600	1,270,870	9,950,912,100
14/03/2017	7,820	0.02 ▲	0.26	7,800	8,130	7,800	1,033,510	8,082,048,200
13/03/2017	7,800	0.32 ▲	4.28	7,450	8,000	7,450	2,641,640	20,604,792,000
10/03/2017	7,480	-0.12 ▼	-1.58	7,700	7,710	7,300	1,107,720	8,285,745,600
09/03/2017	7,600	0.42 ▲	5.85	7,180	7,680	7,180	1,977,440	15,028,544,000
08/03/2017	7,180	0.05 ▲	0.70	7,000	7,250	6,960	999,940	7,179,569,200
07/03/2017	7,130	-0.02 ▼	-0.28	7,100	7,400	7,000	1,142,630	8,146,951,900
06/03/2017	7,150	0.46 ▲