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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP ĐT PT Đô Thị & KCN Sông Đà
Song Da Urban & Industrial Zone Investment & Development JSC
Mã CK: SJS 47.70 ▼ -0.30 (-0.63%) (cập nhật 02:30 01/02/2023)
Đang giao dịch

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

SJS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
01/02/2023	47,700	-0.30 ▼	-0.63	48,000	48,000	46,350	240	11,448,000
31/01/2023	48,000	0.00 ■■	0.00	48,000	48,500	45,100	2,220	106,560,000
30/01/2023	48,000	0.00 ■■	0.00	48,000	48,700	46,150	5,220	250,560,000
27/01/2023	48,000	1.00 ▲	2.08	47,000	48,000	46,000	31,210	1,498,080,000
19/01/2023	47,000	0.20 ▲	0.43	46,800	47,000	45,300	900	42,300,000
18/01/2023	46,800	0.00 ■■	0.00	46,800	46,800	45,100	450	21,060,000
17/01/2023	46,800	-0.10 ▼	-0.21	46,900	46,800	44,600	530	24,804,000
16/01/2023	46,900	-0.10 ▼	-0.21	47,000	46,900	45,000	230	10,787,000
13/01/2023	47,000	1.00 ▲	2.13	46,000	47,000	46,000	1,250	58,750,000
12/01/2023	46,000	1.65 ▲	3.59	44,350	46,000	44,250	140	6,440,000
11/01/2023	44,350	-0.45 ▼	-1.01	44,800	45,000	43,550	1,240	54,994,000
10/01/2023	44,800	-2.10 ▼	-4.69	46,900	46,000	44,600	21,980	984,704,000
09/01/2023	46,900	2.85 ▲	6.08	44,050	46,900	44,000	340	15,946,000
06/01/2023	44,050	-0.50 ▼	-1.14	44,550	45,100	44,000	1,000	44,050,000
05/01/2023	44,550	-0.05 ▼	-0.11	44,600	46,000	44,550	800	35,640,000
04/01/2023	44,600	-3.00 ▼	-6.73	47,600	46,000	44,600	1,100	49,060,000
03/01/2023	47,600	2.10 ▲	4.41	45,500	47,600	45,500	3,100	147,560,000
30/12/2022	45,500	0.40 ▲	0.88	45,100	45,500	44,100	2,240	101,920,000
29/12/2022	45,100	-0.40 ▼	-0.89	45,500	45,600	43,000	1,330	59,983,000
28/12/2022	45,500	0.00 ■■	0.00	45,500	46,000	45,500	1,360	61,880,000
27/12/2022	45,500	-0.60 ▼	-1.32	46,100	47,000	45,500	1,180	53,690,000
26/12/2022	46,100	-1.90 ▼	-4.12	48,000	48,900	46,100	880	40,568,000
23/12/2022	48,000	3.00 ▲	6.25	45,000	48,000	44,800	3,100	148,800,000
22/12/2022	45,000	-1.00 ▼	-2.22	46,000	46,200	45,000	780	35,100,000
21/12/2022	46,000	0.80 ▲	1.74	45,200	46,700	43,500	3,860	177,560,000
20/12/2022	45,200	-2.80 ▼	-6.19	48,000	49,000	45,000	3,950	178,540,000
19/12/2022	48,000	0.10 ▲	0.21	47,900	48,800	47,500	3,290	157,920,000
15/12/2022	47,900	-2.00 ▼	-4.18	49,900	50,000	47,900	3,290	157,591,000
14/12/2022	49,900	0.60 ▲	1.20	49,300	50,500	48,000	3,100	154,690,000
13/12/2022	49,300	1.30 ▲	2.64	48,000	49,300	46,000	2,380	117,334,000
12/12/2022	48,000	0.50 ▲	1.04	47,500	49,800	45,200	2,530	121,440,000
09/12/2022	47,500	2.10 ▲	4.42	45,400	47,500	45,000	1,100	52,250,000
08/12/2022	45,400	0.00 ■■	0.00	45,400	48,550	45,400	1,390	63,106,000
07/12/2022	45,400	-1.90 ▼	-4.19	47,300	49,900	45,250	1,560	70,824,000
06/12/2022	47,300	-2.70 ▼	-5.71	50,000	50,000	47,300	3,250	153,725,000
05/12/2022	50,000	-0.60 ▼	-1.20	50,600	51,200	49,000	1,950	97,500,000
02/12/2022	50,600	3.10 ▲	6.13	47,500	50,600	47,500	3,070	155,342,000
01/12/2022	47,500	3.10 ▲	6.53	44,400	47,500	46,350	3,720	176,700,000
30/11/2022	44,400	2.40 ▲	5.41	42,000	44,400	40,200	1,720	76,368,000
29/11/2022	42,000	0.05 ▲	0.12	41,950	42,000	40,300	4,630	194,460,000
28/11/2022	41,950	1.45 ▲	3.46	40,500	42,400	39,800	2,230	93,548,500
27/11/2022	40,500	0.25 ▲	0.62	40,250	40,500	38,250	5,210	211,005,000
25/11/2022	40,500	0.25 ▲	0.62	40,250	40,500	38,250	5,210	211,005,000
24/11/2022	40,250	-0.15 ▼	-0.37	40,400	40,250	37,600	10,120	407,330,000
23/11/2022	40,400	-0.10 ▼	-0.25	40,500	40,450	37,950	5,760	232,704,000
22/11/2022	40,500	-0.30 ▼	-0.74	40,800	40,750	37,950	19,770	800,685,000
21/11/2022	40,800	-0.05 ▼	-0.12	40,850	43,000	39,000	11,390	464,712,000
18/11/2022	40,850	0.00 ■■	0.00	40,850	41,900	38,000	68,730	2,807,620,500
17/11/2022	40,850	-3.05 ▼	-7.47	43,900	40,850	40,850	74,240	3,032,704,000
16/11/2022	43,900	-3.30 ▼	-7.52	47,200	43,900	43,900	1,280	56,192,000
15/11/2022	47,200	-3.50 ▼	-7.42	50,700	47,200	47,200	90	4,248,000
14/11/2022	50,700	-3.80 ▼	-7.50	54,500	53,900	50,700	1,150	58,305,000
11/11/2022	54,500	-1.00 ▼	-1.83	55,500	57,800	51,700	10,190	555,355,000
10/11/2022	55,500	-2.00 ▼	-3.60	57,500	60,900	53,500	9,920	550,560,000
09/11/2022	57,500	-0.50 ▼	-0.87	58,000	59,800	57,000	3,430	197,225,000
08/11/2022	58,000	0.10 ▲	0.17	57,900	60,000	55,000	3,520	204,160,000
07/11/2022	57,900	-2.10 ▼	-3.63	60,000	58,200	57,600	2,850	165,015,000
06/11/2022	60,000	0.00 ■■	0.00	60,000	60,800	58,000	3,940	236,400,000
04/11/2022	60,000	0.00 ■■	0.00	60,000	60,800	58,000	3,940	236,400,000
03/11/2022	60,000	0.00 ■■	0.00	60,000	60,700	58,500	1,870	112,200,000
02/11/2022	60,000	-1.00 ▼	-1.67	61,000	60,100	59,000	1,870	112,200,000
01/11/2022	61,000	-1.20 ▼	-1.97	62,200	62,500	60,000	1,190	72,590,000
31/10/2022	62,200	-0.80 ▼	-1.29	63,000	63,000	58,600	490	30,478,000
28/10/2022	63,000	-0.50 ▼	-0.79	63,500	64,000	61,000	310	19,530,000
27/10/2022	63,500	-0.40 ▼	-0.63	63,900	63,700	60,700	980	62,230,000
26/10/2022	63,900	4.50 ▲	7.04	59,400	63,900	61,000	50	3,195,000
25/10/2022	61,900	2.50 ▲	4.04	59,400	61,900	57,600	870	53,853,000
24/10/2022	59,400	-4.40 ▼	-7.41	63,800	63,500	59,400	4,600	273,240,000
21/10/2022	63,800	-2.20 ▼	-3.45	66,000	64,500	62,100	1,180	75,284,000
20/10/2022	66,000	-1.00 ▼	-1.52	67,000	67,900	66,000	340	22,440,000
19/10/2022	67,000	2.50 ▲	3.73	64,500	67,000	63,000	4,830	323,610,000
18/10/2022	64,500	3.50 ▲	5.43	61,000	64,500	62,000	2,650	170,925,000
17/10/2022	61,000	0.00 ■■	0.00	61,000	61,800	59,000	1,260	76,860,000
16/10/2022	61,000	0.90 ▲	1.48	60,100	61,500	58,700	1,300	79,300,000
14/10/2022	61,000	0.90 ▲	1.48	60,100	61,500	58,700	1,300	79,300,000
13/10/2022	60,100	0.10 ▲	0.17	60,000	60,300	58,000	1,480	88,948,000
12/10/2022	60,000	2.10 ▲	3.50	57,900	60,000	57,500	2,960	177,600,000
11/10/2022	57,900	0.90 ▲	1.55	57,000	57,900	54,000	5,420	313,818,000
07/10/2022	57,400	-3.60 ▼	-6.27	61,000	60,000	56,800	7,330	420,742,000
06/10/2022	61,000	-1.00 ▼	-1.64	62,000	62,000	60,000	1,330	81,130,000
05/10/2022	62,000	0.60 ▲	0.97	61,400	62,000	60,100	1,970	122,140,000
04/10/2022	61,400	-0.60 ▼	-0.98	62,000	62,900	60,000	3,150	193,410,000
03/10/2022	62,000	-2.00 ▼	-3.23	64,000	63,900	61,000	2,250	139,500,000
02/10/2022	64,000	-0.40 ▼	-0.63	64,400	64,300	60,000	3,180	203,520,000
30/09/2022	64,000	-0.40 ▼	-0.63	64,400	64,300	60,000	3,180	203,520,000
29/09/2022	64,400	-0.60 ▼	-0.93	65,000	66,900	63,300	3,110	200,284,000
28/09/2022	65,000	-1.00 ▼	-1.54	66,000	65,800	63,000	5,640	366,600,000
27/09/2022	66,000	-1.80 ▼	-2.73	67,800	67,500	65,600	790	52,140,000
26/09/2022	67,800	-1.10 ▼	-1.62	68,900	68,900	65,000	4,330	293,574,000
25/09/2022	68,900	0.90 ▲	1.31	68,000	68,900	66,400	4,900	337,610,000
23/09/2022	68,900	0.90 ▲	1.31	68,000	68,900	66,400	4,900	337,610,000
22/09/2022	68,000	0.30 ▲	0.44	67,700	68,000	64,600	3,130	212,840,000
21/09/2022	67,700	-0.20 ▼	-0.30	67,900	67,700	66,200	1,000	67,700,000
20/09/2022	67,900	0.10 ▲	0.15	67,800	67,900	66,500	1,990	135,121,000
19/09/2022	67,800	-0.20 ▼	-0.29	68,000	68,200	66,500	7,920	536,976,000
16/09/2022	68,000	-0.30 ▼	-0.44	68,300	69,000	67,100	800	54,400,000
15/09/2022	68,300	-0.20 ▼	-0.29	68,500	68,500	67,500	4,690	320,327,000
14/09/2022	68,500	-0.10 ▼	-0.15	68,600	69,000	65,600	10,350	708,975,000
13/09/2022	68,600	-0.40 ▼	-0.58	69,000	69,000	68,000	550	37,730,000
12/09/2022	69,000	-0.60 ▼	-0.87	69,600	69,000	68,200	1,090	75,210,000
09/09/2022	69,500	-0.10 ▼	-0.14	69,600	69,500	68,000	2,500	173,750,000
08/09/2022	69,600	0.00 ■■	0.00	69,600	70,000	68,000	420	29,232,000
07/09/2022	69,600	-0.40 ▼	-0.57	70,000	70,500	69,000	2,320	161,472,000
06/09/2022	70,000	-0.40 ▼	-0.57	70,400	70,000	69,100	580	40,600,000
05/09/2022	70,400	0.30 ▲	0.43	70,100	70,500	69,400	1,170	82,368,000
04/09/2022	70,100	-0.40 ▼	-0.57	70,500	70,100	69,400	640	44,864,000
02/09/2022	70,100	-0.40 ▼	-0.57	70,500	70,100	69,400	640	44,864,000
01/09/2022	70,100	-0.40 ▼	-0.57	70,500	70,100	69,400	640	44,864,000
31/08/2022	70,100	-0.40 ▼	-0.57	70,500	70,100	69,400	640	44,864,000
30/08/2022	70,500	-1.40 ▼	-1.99	71,900	72,300	70,000	6,510	458,955,000
29/08/2022	71,900	-0.50 ▼	-0.70	72,400	71,900	69,000	1,220	87,718,000
28/08/2022	72,400	-1.20 ▼	-1.66	73,600	74,000	71,000	240	17,376,000
26/08/2022	72,400	-1.20 ▼	-1.66	73,600	74,000	71,000	240	17,376,000
25/08/2022	73,600	3.90 ▲	5.30	69,700	74,000	69,700	6,140	451,904,000
24/08/2022	69,700	0.20 ▲	0.29	69,500	70,000	67,900	6,960	485,112,000
23/08/2022	69,500	2.00 ▲	2.88	67,500	69,500	66,700	1,710	118,845,000
22/08/2022	67,500	-1.20 ▼	-1.78	68,700	68,000	66,200	1,990	134,325,000
21/08/2022	68,700	-0.10 ▼	-0.15	68,800	68,700	67,500	740	50,838,000
19/08/2022	68,700	-0.10 ▼	-0.15	68,800	68,700	67,500	740	50,838,000
18/08/2022	68,800	0.00 ■■	0.00	68,800	68,800	67,500	2,560	176,128,000
17/08/2022	68,800	-0.50 ▼	-0.73	69,300	68,800	67,500	1,780	122,464,000
16/08/2022	69,300	0.30 ▲	0.43	69,000	69,800	68,000	760	52,668,000
15/08/2022	69,000	-0.80 ▼	-1.16	69,800	69,800	68,100	1,760	121,440,000
12/08/2022	69,800	-0.10 ▼	-0.14	69,900	70,000	68,900	1,660	115,868,000
11/08/2022	69,900	1.40 ▲	2.00	68,500	70,000	68,100	8,340	582,966,000
10/08/2022	68,500	-0.90 ▼	-1.31	69,400	69,600	68,500	1,230	84,255,000
09/08/2022	69,400	0.10 ▲	0.14	69,300	70,300	68,700	480	33,312,000
08/08/2022	69,300	-0.90 ▼	-1.30	70,200	69,900	68,900	1,070	74,151,000
07/08/2022	70,200	0.80 ▲	1.14	69,400	70,500	68,800	1,010	70,902,000
05/08/2022	70,200	0.80 ▲	1.14	69,400	70,500	68,800	1,010	70,902,000
04/08/2022	69,400	-0.20 ▼	-0.29	69,600	69,500	68,500	1,420	98,548,000
03/08/2022	69,600	-0.30 ▼	-0.43	69,900	69,900	69,000	550	38,280,000
02/08/2022	69,900	0.00 ■■	0.00	69,900	70,000	69,000	1,050	73,395,000
01/08/2022	69,900	-0.40 ▼	-0.57	70,300	69,900	68,000	890	62,211,000
29/07/2022	70,300	0.10 ▲	0.14	70,200	70,300	68,700	310	21,793,000
28/07/2022	70,200	-0.30 ▼	-0.43	70,500	70,300	69,200	1,320	92,664,000
27/07/2022	70,500	-0.30 ▼	-0.43	70,800	70,500	68,000	880	62,040,000
26/07/2022	70,800	-0.10 ▼	-0.14	70,900	71,800	69,200	180	12,744,000
25/07/2022	70,900	0.30 ▲	0.42	70,600	72,000	68,000	850	60,265,000
23/07/2022	70,600	0.30 ▲	0.42	70,300	70,800	69,500	820	57,892,000
22/07/2022	70,600	0.30 ▲	0.42	70,300	70,800	69,500	820	57,892,000
21/07/2022	70,300	0.00 ■■	0.00	70,300	71,800	69,300	1,280	89,984,000
20/07/2022	70,300	0.40 ▲	0.57	69,900	71,000	69,100	2,000	140,600,000
19/07/2022	69,900	0.00 ■■	0.00	69,900	69,900	68,300	300	20,970,000
18/07/2022	69,900	0.50 ▲	0.72	69,400	70,500	68,500	2,070	144,693,000
17/07/2022	70,000	0.60 ▲	0.86	69,400	70,000	68,000	1,580	110,600,000
15/07/2022	70,000	0.60 ▲	0.86	69,400	70,000	68,000	1,580	110,600,000
14/07/2022	69,400	0.00 ■■	0.00	69,400	69,400	67,600	4,390	304,666,000
13/07/2022	69,400	0.00 ■■	0.00	69,400	71,900	67,500	2,010	139,494,000
12/07/2022	69,400	0.40 ▲	0.58	69,000	69,900	67,200	1,820	126,308,000
11/07/2022	69,000	0.00 ■■	0.00	69,000	69,500	67,000	1,270	87,630,000
10/07/2022	69,000	-0.60 ▼	-0.87	69,600	69,700	67,100	620	42,780,000
08/07/2022	69,000	-0.60 ▼	-0.87	69,600	69,700	67,100	620	42,780,000
07/07/2022	69,600	-0.40 ▼	-0.57	70,000	70,000	67,000	5,340	371,664,000
06/07/2022	70,000	-1.90 ▼	-2.71	71,900	71,600	68,000	1,240	86,800,000
05/07/2022	71,900	-0.10 ▼	-0.14	72,000	71,900	69,200	300	21,570,000
04/07/2022	72,000	0.00 ■■	0.00	72,000	72,000	69,000	500	36,000,000
03/07/2022	72,000	0.10 ▲	0.14	71,900	72,400	66,900	1,720	123,840,000
01/07/2022	72,000	0.10 ▲	0.14	71,900	72,400	66,900	1,720	123,840,000
30/06/2022	71,900	-0.10 ▼	-0.14	72,000	72,000	69,100	890	63,991,000
29/06/2022	72,000	-0.90 ▼	-1.25	72,900	72,800	68,000	1,200	86,400,000
28/06/2022	72,900	-0.10 ▼	-0.14	73,000	74,900	68,000	1,430	104,247,000
27/06/2022	73,000	1.10 ▲	1.51	71,900	73,000	70,000	1,060	77,380,000
24/06/2022	71,900	0.40 ▲	0.56	71,500	72,000	70,400	590	42,421,000
23/06/2022	71,500	0.70 ▲	0.98	70,800	72,000	69,700	580	41,470,000
22/06/2022	70,800	1.80 ▲	2.54	69,000	72,900	67,100	1,670	118,236,000
21/06/2022	69,000	-3.00 ▼	-4.35	72,000	74,800	69,000	1,670	115,230,000
20/06/2022	72,000	-3.70 ▼	-5.14	75,700	76,000	71,200	1,340	96,480,000
17/06/2022	75,700	-1.80 ▼	-2.38	77,500	77,000	75,200	900	68,130,000
16/06/2022	77,500	0.50 ▲	0.65	77,000	79,800	77,500	1,360	105,400,000
15/06/2022	77,000	-2.50 ▼	-3.25	79,500	81,600	77,000	2,980	229,460,000
14/06/2022	79,500	0.60 ▲	0.75	78,900	79,500	77,100	2,570	204,315,000
13/06/2022	78,900	-1.10 ▼	-1.39	80,000	80,000	75,700	5,520	435,528,000
12/06/2022	80,000	1.20 ▲	1.50	78,800	80,000	77,000	2,140	171,200,000
10/06/2022	80,000	1.20 ▲	1.50	78,800	80,000	77,000	2,140	171,200,000
09/06/2022	78,800	5.00 ▲	6.35	73,800	78,900	71,000	5,550	437,340,000
08/06/2022	73,800	2.80 ▲	3.79	71,000	74,200	71,000	3,520	259,776,000
07/06/2022	71,000	0.50 ▲	0.70	70,500	71,000	69,500	1,530	108,630,000
06/06/2022	70,500	-1.50 ▼	-2.13	72,000	72,200	68,500	1,170	82,485,000
05/06/2022	72,000	1.20 ▲	1.67	70,800	72,100	70,500	430	30,960,000
03/06/2022	72,000	1.20 ▲	1.67	70,800	72,100	70,500	430	30,960,000
02/06/2022	70,800	-1.50 ▼	-2.12	72,300	74,700	70,800	1,640	116,112,000
01/06/2022	72,300	-0.50 ▼	-0.69	72,800	72,300	70,600	560	40,488,000
31/05/2022	72,800	0.00 ■■	0.00	72,800	72,800	70,600	2,180	158,704,000
30/05/2022	72,800	0.40 ▲	0.55	72,400	75,000	70,800	2,110	153,608,000
29/05/2022	72,400	0.40 ▲	0.55	72,000	72,600	71,400	1,080	78,192,000
27/05/2022	72,400	0.40 ▲	0.55	72,000	72,600	71,400	1,080	78,192,000
26/05/2022	72,000	0.00 ■■	0.00	72,000	72,500	70,600	2,420	174,240,000
25/05/2022	72,000	-0.20 ▼	-0.28	72,200	72,000	69,800	1,960	141,120,000
24/05/2022	72,200	-0.60 ▼	-0.83	72,800	72,200	69,500	990	71,478,000
23/05/2022	72,800	0.00 ■■	0.00	72,800	75,900	70,600	240	17,472,000
22/05/2022	72,800	1.00 ▲	1.37	71,800	73,900	72,600	850	61,880,000
20/05/2022	72,800	1.00 ▲	1.37	71,800	73,900	72,600	850	61,880,000
19/05/2022	71,800	1.80 ▲	2.51	70,000	71,800	69,900	1,590	114,162,000
18/05/2022	70,000	0.00 ■■	0.00	70,000	71,000	68,600	4,490	314,300,000
17/05/2022	70,000	-0.40 ▼	-0.57	70,400	72,000	67,600	980	68,600,000
16/05/2022	70,400	0.00 ■■	0.00	70,400	70,500	67,000	3,010	211,904,000
13/05/2022	70,400	-2.20 ▼	-3.13	72,600	72,500	67,600	11,550	813,120,000
12/05/2022	72,600	-0.60 ▼	-0.83	73,200	75,400	72,000	440	31,944,000
11/05/2022	73,200	0.70 ▲	0.96	72,500	76,900	72,000	3,850	281,820,000
10/05/2022	72,500	-2.20 ▼	-3.03	74,700	75,500	70,100	870	63,075,000
09/05/2022	74,700	-4.30 ▼	-5.76	79,000	78,900	74,300	560	41,832,000
29/04/2022	80,200	0.90 ▲	1.12	79,300	81,000	80,000	3,230	259,046,000
28/04/2022	79,300	0.30 ▲	0.38	79,000	82,400	78,000	6,760	536,068,000
27/04/2022	79,000	1.40 ▲	1.77	77,600	79,000	77,600	1,810	142,990,000
26/04/2022	77,600	-1.30 ▼	-1.68	78,900	77,900	75,500	3,860	299,536,000
25/04/2022	78,900	-3.10 ▼	-3.93	82,000	79,000	76,500	4,670	368,463,000
23/04/2022	82,000	-0.30 ▼	-0.37	82,300	83,900	77,000	4,690	384,580,000
22/04/2022	82,000	-0.30 ▼	-0.37	82,300	83,900	77,000	4,690	384,580,000
21/04/2022	82,300	-0.40 ▼	-0.49	82,700	82,300	77,000	3,410	280,643,000
20/04/2022	82,700	-0.30 ▼	-0.36	83,000	83,700	79,000	4,760	393,652,000
19/04/2022	83,000	-0.50 ▼	-0.60	83,500	85,000	79,900	6,480	537,840,000
18/04/2022	83,500	-2.60 ▼	-3.11	86,100	87,000	82,000	5,410	451,735,000
16/04/2022	86,100	-0.90 ▼	-1.05	87,000	87,900	85,000	3,600	309,960,000
15/04/2022	86,100	-0.90 ▼	-1.05	87,000	87,900	85,000	3,600	309,960,000
14/04/2022	87,000	0.00 ■■	0.00	87,000	87,300	86,500	1,020	88,740,000
13/04/2022	87,000	0.20 ▲	0.23	86,800	88,000	86,500	1,620	140,940,000
12/04/2022	86,800	-0.40 ▼	-0.46	87,200	87,900	86,000	3,510	304,668,000
08/04/2022	87,200	0.00 ■■	0.00	87,200	89,000	87,200	4,560	397,632,000
07/04/2022	87,200	-4.30 ▼	-4.93	91,500	91,900	87,000	8,540	744,688,000
06/04/2022	91,500	-5.00 ▼	-5.46	96,500	95,900	90,000	3,600	329,400,000
05/04/2022	96,500	0.40 ▲	0.41	96,100	99,500	94,800	6,500	627,250,000
04/04/2022	96,100	1.10 ▲	1.14	95,000	98,000	94,800	10,440	1,003,284,000
01/04/2022	95,000	-0.50 ▼	-0.53	95,500	95,500	92,400	3,840	364,800,000
31/03/2022	95,500	1.10 ▲	1.15	94,400	96,000	94,400	4,100	391,550,000
30/03/2022	94,400	6.10 ▲	6.46	88,300	94,400	89,200	26,260	2,478,944,000
29/03/2022	88,300	1.30 ▲	1.47	87,000	88,300	84,900	3,820	337,306,000
28/03/2022	87,000	-0.20 ▼	-0.23	87,200	87,500	86,000	3,240	281,880,000
25/03/2022	87,200	0.00 ■■	0.00	87,200	88,000	86,200	6,850	597,320,000
24/03/2022	87,200	0.60 ▲	0.69	86,600	87,200	86,700	2,830	246,776,000
23/03/2022	86,600	-0.40 ▼	-0.46	87,000	88,000	86,500	3,460	299,636,000
22/03/2022	87,000	0.10 ▲	0.11	86,900	87,700	86,900	7,780	676,860,000
21/03/2022	86,900	0.50 ▲	0.58	86,400	87,700	86,400	6,960	604,824,000
18/03/2022	86,400	0.80 ▲	0.93	85,600	86,900	85,800	1,320	114,048,000
17/03/2022	85,600	0.80 ▲	0.93	84,800	87,000	85,000	4,080	349,248,000
16/03/2022	84,800	-0.60 ▼	-0.71	85,400	86,000	84,800	1,950	165,360,000
15/03/2022	85,400	1.00 ▲	1.17	84,400	85,700	84,100	3,680	314,272,000
14/03/2022	84,400	-1.60 ▼	-1.90	86,000	86,000	82,400	7,910	667,604,000
11/03/2022	86,000	-3.60 ▼	-4.19	89,600	88,000	85,500	2,550	219,300,000
10/03/2022	89,600	-0.40 ▼	-0.45	90,000	90,000	87,500	2,860	256,256,000
09/03/2022	90,000	0.00 ■■	0.00	90,000	91,500	88,100	1,490	134,100,000
08/03/2022	90,000	2.00 ▲	2.22	88,000	90,300	86,100	8,720	784,800,000
07/03/2022	88,000	0.80 ▲	0.91	87,200	90,000	86,500	2,900	255,200,000
06/03/2022	87,200	0.10 ▲	0.11	87,100	88,200	87,100	2,870	250,264,000
04/03/2022	87,200	0.10 ▲	0.11	87,100	88,200	87,100	2,870	250,264,000
03/03/2022	87,100	3.60 ▲	4.13	83,500	87,900	83,700	9,630	838,773,000
02/03/2022	83,500	-1.40 ▼	-1.68	84,900	85,000	83,500	6,040	504,340,000
01/03/2022	84,900	0.90 ▲	1.06	84,000	85,000	82,700	4,140	351,486,000
28/02/2022	84,000	-0.10 ▼	-0.12	84,100	84,500	82,100	3,460	290,640,000
27/02/2022	84,100	1.80 ▲	2.14	82,300	86,000	83,800	8,840	743,444,000
25/02/2022	84,100	1.80 ▲	2.14	82,300	86,000	83,800	8,840	743,444,000
24/02/2022	82,300	-2.80 ▼	-3.40	85,100	84,000	81,000	4,840	398,332,000
23/02/2022	85,100	0.30 ▲	0.35	84,800	86,500	84,000	5,560	473,156,000
22/02/2022	84,800	-1.20 ▼	-1.42	86,000	86,100	83,000	2,640	223,872,000
21/02/2022	86,000	1.10 ▲	1.28	84,900	86,900	84,000	4,440	381,840,000
20/02/2022	84,900	0.40 ▲	0.47	84,500	84,900	83,000	2,190	185,931,000
18/02/2022	84,900	0.40 ▲	0.47	84,500	84,900	83,000	2,190	185,931,000
17/02/2022	84,500	0.00 ■■	0.00	84,500	84,600	83,600	1,190	100,555,000
16/02/2022	84,500	1.20 ▲	1.42	83,300	84,500	83,100	2,510	212,095,000
15/02/2022	83,300	1.10 ▲	1.32	82,200	83,400	82,200	2,060	171,598,000
14/02/2022	82,200	-0.60 ▼	-0.73	82,800	83,000	81,000	3,320	272,904,000
11/02/2022	82,800	0.10 ▲	0.12	82,700	83,300	82,600	2,740	226,872,000
10/02/2022	82,700	0.20 ▲	0.24	82,500	83,900	82,300	2,990	247,273,000
09/02/2022	82,500	0.50 ▲	0.61	82,000	83,100	80,500	5,480	452,100,000
08/02/2022	82,000	-0.90 ▼	-1.10	82,900	82,900	81,800	1,940	159,080,000
07/02/2022	82,900	1.40 ▲	1.69	81,500	84,000	81,900	1,550	128,495,000
01/02/2022	81,500	0.40 ▲	0.49	81,100	82,600	81,100	6,290	512,635,000
31/01/2022	81,500	0.40 ▲	0.49	81,100	82,600	81,100	6,290	512,635,000
28/01/2022	81,500	0.40 ▲	0.49	81,100	82,600	81,100	6,290	512,635,000
27/01/2022	81,100	-0.90 ▼	-1.11	82,000	84,000	80,200	5,240	424,964,000
26/01/2022	82,000	-2.00 ▼	-2.44	84,000	85,900	81,000	4,330	355,060,000
25/01/2022	84,000	2.40 ▲	2.86	81,600	84,000	81,000	5,800	487,200,000
24/01/2022	81,600	-4.20 ▼	-5.15	85,800	83,600	80,000	8,840	721,344,000
21/01/2022	85,800	-2.20 ▼	-2.56	88,000	88,000	85,000	4,900	420,420,000
20/01/2022	85,000	0.90 ▲	1.06	84,100	85,000	82,000	7,160	608,600,000
19/01/2022	84,100	-1.10 ▼	-1.31	85,200	85,900	81,000	9,380	788,858,000
18/01/2022	88,800	-2.70 ▼	-3.04	91,500	91,900	88,500	6,140	545,232,000
17/01/2022	91,800	1.40 ▲	1.53	90,400	96,500	90,800	10,590	972,162,000
16/01/2022	90,400	5.90 ▲	6.53	84,500	90,400	83,800	51,420	4,648,368,000
14/01/2022	90,400	5.90 ▲	6.53	84,500	90,400	83,800	51,420	4,648,368,000
13/01/2022	84,500	0.50 ▲	0.59	84,000	85,200	83,800	10,740	907,530,000
12/01/2022	84,000	0.00 ■■	0.00	84,000	85,000	80,100	14,260	1,197,840,000
11/01/2022	84,000	3.50 ▲	4.17	80,500	86,000	79,800	24,180	2,031,120,000
10/01/2022	80,500	-0.50 ▼	-0.62	81,000	81,500	79,600	8,160	656,880,000
09/01/2022	81,000	0.20 ▲	0.25	80,800	81,800	80,200	10,810	875,610,000
07/01/2022	81,000	0.20 ▲	0.25	80,800	81,800	80,200	10,810	875,610,000
06/01/2022	80,800	0.90 ▲	1.11	79,900	81,000	79,000	5,710	461,368,000
05/01/2022	79,900	-1.10 ▼	-1.38	81,000	81,600	79,700	6,300	503,370,000
04/01/2022	81,000	-1.00 ▼	-1.23	82,000	82,000	81,000	5,800	469,800,000
03/01/2022	76,800	0.00 ■■	0.00	76,800	77,600	74,900	10,870	834,816,000
31/12/2021	82,000	3.00 ▲	3.66	79,000	82,100	79,000	15,000	1,230,000,000
30/12/2021	79,000	-0.20 ▼	-0.25	79,200	80,400	77,000	5,230	413,170,000
29/12/2021	79,200	0.70 ▲	0.88	78,500	80,800	78,600	8,290	656,568,000
23/12/2021	79,000	0.50 ▲	0.63	78,500	79,200	77,700	6,410	506,390,000
22/12/2021	79,000	0.50 ▲	0.63	78,500	79,200	77,700	6,410	506,390,000
21/12/2021	78,500	0.50 ▲	0.64	78,000	81,900	77,600	4,720	370,520,000
20/12/2021	78,000	-0.70 ▼	-0.90	78,700	79,700	77,400	11,090	865,020,000
17/12/2021	78,700	0.30 ▲	0.38	78,700	80,000	77,900	10,600	834,220,000
16/12/2021	78,700	-0.60 ▼	-0.76	78,700	78,700	77,800	6,970	548,539,000
15/12/2021	78,700	-0.80 ▼	-1.02	79,500	79,900	78,500	6,490	510,763,000
14/12/2021	79,500	-1.40 ▼	-1.76	80,900	81,300	79,100	10,470	832,365,000
13/12/2021	80,900	1.40 ▲	1.73	79,500	81,500	78,800	14,040	1,135,836,000
12/12/2021	79,500	-0.10 ▼	-0.13	79,600	80,500	78,300	5,230	415,785,000
10/12/2021	79,500	-0.10 ▼	-0.13	79,600	80,500	78,300	5,230	415,785,000
09/12/2021	79,600	-2.00 ▼	-2.51	81,600	81,600	76,900	8,290	659,884,000
08/12/2021	81,600	5.00 ▲	6.13	76,600	81,900	76,600	30,020	2,449,632,000
07/12/2021	76,600	0.10 ▲	0.13	76,500	76,700	75,500	10,370	794,342,000
06/12/2021	76,500	-0.30 ▼	-0.39	76,800	77,700	75,100	9,680	740,520,000
04/12/2021	76,800	-0.10 ▼	-0.13	76,800	77,600	74,900	10,870	834,816,000
03/12/2021	76,800	-0.10 ▼	-0.13	76,800	77,600	74,900	10,870	834,816,000
02/12/2021	76,800	-0.20 ▼	-0.26	77,000	77,700	76,000	10,780	827,904,000
01/12/2021	77,000	-0.70 ▼	-0.91	77,000	78,000	76,300	5,080	391,160,000
30/11/2021	77,000	-0.60 ▼	-0.78	77,600	78,900	76,900	13,890	1,069,530,000
29/11/2021	77,600	0.80 ▲	1.03	76,800	78,900	76,800	14,160	1,098,816,000
28/11/2021	76,800	0.20 ▲	0.26	76,600	79,200	72,000	18,870	1,449,216,000
26/11/2021	76,800	0.20 ▲	0.26	76,600	79,200	72,000	18,870	1,449,216,000
25/11/2021	76,600	3.60 ▲	4.70	73,000	76,600	73,300	19,450	1,489,870,000
24/11/2021	73,000	0.50 ▲	0.68	72,500	74,300	72,000	8,640	630,720,000
23/11/2021	72,500	1.10 ▲	1.52	71,400	72,500	68,700	10,030	727,175,000
22/11/2021	71,400	-3.60 ▼	-5.04	75,000	75,100	69,800	25,160	1,796,424,000
19/11/2021	75,000	-1.10 ▼	-1.47	76,100	77,800	71,000	16,210	1,215,750,000
18/11/2021	76,100	3.60 ▲	4.73	72,500	76,100	70,800	25,280	1,923,808,000
17/11/2021	72,500	0.80 ▲	1.10	71,700	74,000	71,300	10,340	749,650,000
16/11/2021	71,700	3.60 ▲	5.02	68,100	72,700	68,100	19,990	1,433,283,000
15/11/2021	68,100	-0.90 ▼	-1.32	69,000	69,100	68,100	6,210	422,901,000
13/11/2021	69,000	-0.40 ▼	-0.58	69,000	69,900	68,000	10,260	707,940,000
12/11/2021	69,000	-0.40 ▼	-0.58	69,000	69,900	68,000	10,260	707,940,000
11/11/2021	69,000	0.70 ▲	1.01	68,300	69,500	67,800	10,280	709,320,000
10/11/2021	68,300	-0.30 ▼	-0.44	68,600	69,800	67,400	6,130	418,679,000
09/11/2021	68,600	-0.90 ▼	-1.31	69,500	70,500	68,100	4,920	337,512,000
08/11/2021	69,500	1.60 ▲	2.30	67,900	70,500	67,500	10,030	697,085,000
07/11/2021	67,900	-1.40 ▼	-2.06	69,300	69,000	67,600	8,050	546,595,000
05/11/2021	67,900	-1.40 ▼	-2.06	69,300	69,000	67,600	8,050	546,595,000
04/11/2021	68,100	-0.90 ▼	-1.32	69,000	73,000	68,100	17,170	1,169,277,000
03/11/2021	68,100	-0.90 ▼	-1.32	69,000	73,000	68,100	17,170	1,169,277,000
02/11/2021	69,000	4.50 ▲	6.52	64,500	69,000	66,000	36,150	2,494,350,000
01/11/2021	64,500	2.90 ▲	4.50	61,600	65,000	61,400	22,650	1,460,925,000
31/10/2021	61,600	0.80 ▲	1.30	60,800	61,600	60,000	9,510	585,816,000
29/10/2021	61,600	0.80 ▲	1.30	60,800	61,600	60,000	9,510	585,816,000
28/10/2021	60,800	-0.20 ▼	-0.33	61,000	61,500	60,700	8,190	497,952,000
27/10/2021	61,000	-0.10 ▼	-0.16	61,000	61,400	60,500	2,900	176,900,000
26/10/2021	61,000	1.40 ▲	2.30	59,600	62,000	59,000	5,720	348,920,000
25/10/2021	59,600	0.10 ▲	0.17	59,500	60,500	59,500	5,110	304,556,000
23/10/2021	59,500	-1.30 ▼	-2.18	60,800	60,800	58,600	16,120	959,140,000
22/10/2021	59,500	-1.30 ▼	-2.18	60,800	60,800	58,600	16,120	959,140,000
21/10/2021	60,800	-0.60 ▼	-0.99	61,400	61,400	60,700	3,860	234,688,000
20/10/2021	61,400	0.20 ▲	0.33	61,200	61,500	61,000	2,420	148,588,000
19/10/2021	61,200	-0.20 ▼	-0.33	61,200	62,100	61,000	5,310	324,972,000
18/10/2021	61,200	-1.50 ▼	-2.45	62,700	62,700	61,200	4,200	257,040,000
16/10/2021	62,700	0.20 ▲	0.32	62,500	62,800	62,000	5,020	314,754,000
15/10/2021	62,700	0.20 ▲	0.32	62,500	62,800	62,000	5,020	314,754,000
14/10/2021	62,500	-0.50 ▼	-0.80	63,000	63,000	62,100	3,130	195,625,000
13/10/2021	63,000	0.90 ▲	1.43	62,100	63,100	62,200	2,080	131,040,000
12/10/2021	62,100	-0.90 ▼	-1.45	63,000	64,000	62,100	2,380	147,798,000
11/10/2021	63,000	-0.40 ▼	-0.63	63,000	63,000	62,200	3,620	228,060,000
08/10/2021	63,000	0.40 ▲	0.63	62,600	63,900	62,500	3,740	235,620,000
07/10/2021	62,600	0.10 ▲	0.16	62,500	63,900	62,500	1,890	118,314,000
06/10/2021	62,500	0.10 ▲	0.16	62,500	64,000	62,100	6,640	415,000,000
05/10/2021	62,500	-0.80 ▼	-1.28	62,500	63,000	61,700	1,070	66,875,000
04/10/2021	62,500	1.00 ▲	1.60	61,500	62,500	61,200	3,200	200,000,000
01/10/2021	61,500	-0.30 ▼	-0.49	61,800	62,500	61,100	4,330	266,295,000
30/09/2021	61,800	-0.40 ▼	-0.65	62,200	62,200	61,600	2,600	160,680,000
29/09/2021	62,200	-0.10 ▼	-0.16	62,300	62,300	62,100	500	31,100,000
28/09/2021	62,300	0.80 ▲	1.28	61,500	62,500	60,400	5,370	334,551,000
27/09/2021	61,500	-3.40 ▼	-5.53	64,900	63,600	61,300	12,280	755,220,000
26/09/2021	64,900	-0.70 ▼	-1.08	65,600	65,000	63,700	3,300	214,170,000
24/09/2021	64,900	-0.70 ▼	-1.08	65,600	65,000	63,700	3,300	214,170,000
23/09/2021	65,600	-0.40 ▼	-0.61	66,000	67,000	64,900	5,770	378,512,000
22/09/2021	66,000	4.00 ▲	6.06	62,000	66,300	62,000	35,070	2,314,620,000
21/09/2021	62,000	-0.20 ▼	-0.32	62,000	62,000	61,000	8,250	511,500,000
20/09/2021	62,000	2.00 ▲	3.23	60,000	62,800	59,500	12,440	771,280,000
17/09/2021	60,000	-1.20 ▼	-2.00	61,200	61,300	60,000	12,190	731,400,000
16/09/2021	61,200	-0.80 ▼	-1.31	62,000	61,900	60,000	4,580	280,296,000
15/09/2021	62,000	0.50 ▲	0.81	61,500	62,000	61,300	3,220	199,640,000
14/09/2021	61,500	0.50 ▲	0.81	61,000	62,500	59,000	10,030	616,845,000
13/09/2021	61,000	-1.10 ▼	-1.80	62,100	62,000	60,700	6,620	403,820,000
11/09/2021	62,100	-0.80 ▼	-1.29	62,900	63,300	62,000	8,120	504,252,000
10/09/2021	62,100	-0.80 ▼	-1.29	62,900	63,300	62,000	8,120	504,252,000
09/09/2021	62,900	-0.10 ▼	-0.16	63,000	63,000	62,000	13,900	874,310,000
08/09/2021	63,000	-0.80 ▼	-1.27	63,000	63,000	61,900	6,750	425,250,000
07/09/2021	63,000	-0.80 ▼	-1.27	63,800	64,400	62,500	8,830	556,290,000
06/09/2021	63,800	0.30 ▲	0.47	63,500	64,900	63,300	3,130	199,694,000
05/09/2021	63,300	0.70 ▲	1.11	63,300	64,500	63,000	11,470	726,051,000
03/09/2021	64,000	0.70 ▲	1.09	63,300	64,500	63,000	13,850	886,400,000
01/09/2021	63,500	-0.50 ▼	-0.79	64,000	64,000	63,000	3,780	240,030,000
31/08/2021	64,000	-0.20 ▼	-0.31	64,200	64,200	63,400	5,920	378,880,000
30/08/2021	64,200	0.10 ▲	0.16	64,100	65,100	64,100	5,580	358,236,000
27/08/2021	64,100	-0.90 ▼	-1.40	65,000	65,000	63,500	3,060	196,146,000
26/08/2021	65,000	0.50 ▲	0.77	64,500	65,500	64,000	4,920	319,800,000
25/08/2021	64,500	2.00 ▲	3.10	62,500	65,500	63,000	8,760	565,020,000
24/08/2021	62,500	0.10 ▲	0.16	62,500	63,500	62,400	8,770	548,125,000
23/08/2021	62,500	0.50 ▲	0.80	62,000	63,300	62,000	9,740	608,750,000
20/08/2021	62,000	-2.70 ▼	-4.35	64,700	64,700	61,500	17,950	1,112,900,000
19/08/2021	64,700	-0.40 ▼	-0.62	65,100	65,200	64,500	5,300	342,910,000
18/08/2021	65,100	1.40 ▲	2.15	63,700	65,600	63,400	9,950	647,745,000
17/08/2021	63,700	0.20 ▲	0.31	63,500	64,300	63,100	5,890	375,193,000
16/08/2021	63,500	-0.70 ▼	-1.10	64,200	64,300	63,400	20,840	1,323,340,000
13/08/2021	64,200	-0.70 ▼	-1.09	64,900	65,000	63,500	13,530	868,626,000
12/08/2021	64,900	-0.20 ▼	-0.31	65,100	66,500	64,900	9,340	606,166,000
11/08/2021	65,100	1.10 ▲	1.69	64,000	68,000	63,600	13,840	900,984,000
10/08/2021	64,000	0.50 ▲	0.78	63,500	64,000	63,300	10,270	657,280,000
09/08/2021	63,500	0.40 ▲	0.63	63,100	63,500	62,500	11,110	705,485,000
06/08/2021	63,100	-0.20 ▼	-0.32	63,300	64,000	62,800	21,460	1,354,126,000
05/08/2021	63,300	0.10 ▲	0.16	63,300	64,000	63,000	11,470	726,051,000
04/08/2021	63,300	-0.70 ▼	-1.11	64,000	64,300	63,000	11,020	697,566,000
03/08/2021	64,000	0.70 ▲	1.09	63,300	64,500	63,000	13,850	886,400,000
02/08/2021	63,300	0.50 ▲	0.79	62,800	64,500	62,000	20,930	1,324,869,000
30/07/2021	62,800	0.30 ▲	0.48	62,500	63,000	62,100	11,960	751,088,000
29/07/2021	62,500	0.40 ▲	0.64	62,100	62,800	61,500	7,020	438,750,000
28/07/2021	62,100	-1.20 ▼	-1.93	63,300	63,300	62,000	12,420	771,282,000
27/07/2021	63,300	-0.40 ▼	-0.63	63,700	64,800	63,300	8,680	549,444,000
26/07/2021	63,700	1.20 ▲	1.88	62,500	63,900	62,500	7,530	479,661,000
23/07/2021	62,500	1.10 ▲	1.76	61,400	64,000	61,500	35,770	2,235,625,000
21/07/2021	60,300	-0.30 ▼	-0.50	60,600	62,000	59,200	7,200	434,160,000
20/07/2021	60,600	1.00 ▲	1.65	59,600	60,600	58,000	8,910	539,946,000
19/07/2021	59,600	-1.90 ▼	-3.19	61,500	60,500	59,300	19,130	1,140,148,000
17/07/2021	61,500	-0.30 ▼	-0.49	61,800	62,800	61,500	9,140	562,110,000
16/07/2021	61,500	-0.30 ▼	-0.49	61,800	62,800	61,500	9,140	562,110,000
15/07/2021	61,800	0.70 ▲	1.13	61,100	62,200	60,800	8,070	498,726,000
14/07/2021	61,100	1.10 ▲	1.80	60,000	62,100	59,000	23,700	1,448,070,000
13/07/2021	60,000	-0.20 ▼	-0.33	60,000	61,500	59,000	12,140	728,400,000
12/07/2021	60,000	3.20 ▲	5.33	56,800	60,700	57,500	61,540	3,692,400,000
09/07/2021	56,800	0.40 ▲	0.70	56,400	57,000	55,000	15,170	861,656,000
08/07/2021	56,400	0.40 ▲	0.71	56,000	57,900	55,400	5,980	337,272,000
07/07/2021	56,000	-0.40 ▼	-0.71	56,000	56,700	53,000	26,900	1,506,400,000
06/07/2021	56,000	-4.00 ▼	-7.14	60,000	60,900	56,000	18,950	1,061,200,000
05/07/2021	60,000	-0.10 ▼	-0.17	60,100	60,800	58,600	5,350	321,000,000
02/07/2021	60,100	-1.30 ▼	-2.16	61,400	61,500	60,100	10,890	654,489,000
01/07/2021	61,400	3.90 ▲	6.35	57,500	61,500	58,000	57,470	3,528,658,000
30/06/2021	57,500	-0.40 ▼	-0.70	57,900	58,300	57,400	7,030	404,225,000
29/06/2021	57,900	0.70 ▲	1.21	57,200	58,600	57,000	11,440	662,376,000
28/06/2021	57,200	-0.80 ▼	-1.40	58,000	58,000	57,000	9,080	519,376,000
25/06/2021	58,000	2.20 ▲	3.79	55,800	59,500	55,800	35,030	2,031,740,000
24/06/2021	55,800	-4.20 ▼	-7.53	60,000	59,500	55,800	36,770	2,051,766,000
23/06/2021	60,000	-0.90 ▼	-1.50	60,900	60,900	59,400	13,630	817,800,000
22/06/2021	60,900	-0.80 ▼	-1.31	61,700	61,500	59,500	21,880	1,332,492,000
21/06/2021	61,700	4.30 ▲	6.97	61,400	63,600	61,400	24,980	1,541,266,000
18/06/2021	61,400	4.00 ▲	6.51	57,400	61,400	57,500	71,330	4,379,662,000
17/06/2021	57,400	3.70 ▲	6.45	53,700	57,400	52,900	45,730	2,624,902,000
16/06/2021	53,700	0.20 ▲	0.37	53,500	54,500	53,000	9,850	528,945,000
15/06/2021	53,500	-0.40 ▼	-0.75	53,900	53,900	53,500	2,940	157,290,000
14/06/2021	53,900	0.90 ▲	1.67	53,000	54,500	52,800	17,670	952,413,000
11/06/2021	53,000	-0.80 ▼	-1.51	53,800	54,500	53,000	16,720	886,160,000
10/06/2021	53,800	1.10 ▲	2.04	52,700	54,100	52,600	16,940	911,372,000
09/06/2021	52,700	3.40 ▲	6.45	49,300	52,700	49,300	33,740	1,778,098,000
08/06/2021	49,300	-1.00 ▼	-2.03	50,300	50,000	48,200	15,760	776,968,000
07/06/2021	50,300	-1.90 ▼	-3.78	52,200	52,300	50,000	11,980	602,594,000
04/06/2021	52,200	-0.90 ▼	-1.72	53,100	53,500	52,000	11,710	611,262,000
03/06/2021	53,100	0.20 ▲	0.38	53,100	53,900	52,500	15,540	825,174,000
02/06/2021	53,100	-0.90 ▼	-1.69	54,000	54,000	52,900	7,980	423,738,000
01/06/2021	54,000	1.90 ▲	3.52	52,100	55,000	52,100	18,110	977,940,000
31/05/2021	52,100	12.65 ▲	24.28	53,200	53,100	51,000	15,680	816,928,000
28/05/2021	53,200	-0.60 ▼	-1.13	53,800	53,800	52,500	13,590	722,988,000
27/05/2021	53,800	-1.20 ▼	-2.23	55,000	56,000	51,900	10,690	575,122,000
26/05/2021	55,000	0.30 ▲	0.55	54,700	55,500	54,100	17,860	982,300,000
25/05/2021	54,700	0.70 ▲	1.28	54,000	55,300	54,000	12,950	708,365,000
24/05/2021	54,000	-2.00 ▼	-3.70	56,000	56,800	54,000	20,370	1,099,980,000
23/05/2021	56,000	0.40 ▲	0.71	55,600	57,000	55,600	17,070	955,920,000
21/05/2021	56,000	0.40 ▲	0.71	55,600	57,000	55,600	17,070	955,920,000
20/05/2021	55,600	0.10 ▲	0.18	55,500	57,000	55,000	14,610	812,316,000
19/05/2021	55,500	1.60 ▲	2.88	53,900	55,800	53,100	19,840	1,101,120,000
18/05/2021	53,900	0.10 ▲	0.19	53,800	55,700	53,500	19,060	1,027,334,000
17/05/2021	53,800	2.50 ▲	4.65	51,300	54,400	52,000	38,350	2,063,230,000
16/05/2021	51,300	3.30 ▲	6.43	48,000	51,300	47,200	47,510	2,437,263,000
14/05/2021	51,300	3.30 ▲	6.43	48,000	51,300	47,200	47,510	2,437,263,000
13/05/2021	48,000	-1.40 ▼	-2.92	49,400	49,400	48,000	10,100	484,800,000
12/05/2021	49,400	2.50 ▲	5.06	46,900	49,500	46,800	26,940	1,330,836,000
11/05/2021	46,900	1.10 ▲	2.35	45,800	48,000	45,500	25,380	1,190,322,000
10/05/2021	45,800	1.30 ▲	2.84	44,500	46,000	44,200	9,750	446,550,000
09/05/2021	44,500	-1.80 ▼	-4.04	46,300	46,000	44,500	12,050	536,225,000
07/05/2021	44,500	-1.80 ▼	-4.04	46,300	46,000	44,500	12,050	536,225,000
06/05/2021	46,300	-0.05 ▼	-0.11	46,300	46,900	45,750	4,480	207,424,000
05/05/2021	46,300	-0.20 ▼	-0.43	46,500	47,450	43,650	13,140	608,382,000
04/05/2021	46,500	-0.95 ▼	-2.04	47,450	46,750	44,150	9,270	431,055,000
03/05/2021	44,050	2.85 ▲	6.47	41,200	44,050	38,350	150	6,607,500
30/04/2021	47,450	-0.45 ▼	-0.95	47,900	47,900	47,000	4,970	235,826,500
29/04/2021	47,450	-0.45 ▼	-0.95	47,900	47,900	47,000	4,970	235,826,500
28/04/2021	47,900	1.30 ▲	2.71	46,600	48,100	46,250	10,720	513,488,000
27/04/2021	46,600	0.40 ▲	0.86	46,200	46,800	45,100	3,760	175,216,000
26/04/2021	46,200	-1.40 ▼	-3.03	47,600	49,450	46,000	12,310	568,722,000
23/04/2021	47,600	1.20 ▲	2.52	46,400	47,600	45,000	21,580	1,027,208,000
22/04/2021	46,400	-3.45 ▼	-7.44	49,850	51,900	46,400	34,810	1,615,184,000
21/04/2021	49,850	1.65 ▲	3.31	48,200	50,000	48,100	47,270	2,356,409,500
20/04/2021	49,850	1.65 ▲	3.31	48,200	50,000	48,100	47,270	2,356,409,500
19/04/2021	48,200	0.30 ▲	0.62	47,900	48,400	47,400	21,970	1,058,954,000
16/04/2021	47,900	-1.70 ▼	-3.55	49,600	49,600	46,400	19,900	953,210,000
15/04/2021	49,600	0.95 ▲	1.92	48,650	51,000	49,000	37,360	1,853,056,000
14/04/2021	48,650	3.15 ▲	6.47	45,500	48,650	45,000	42,940	2,089,031,000
13/04/2021	45,500	2.20 ▲	4.84	43,300	46,000	43,500	55,400	2,520,700,000
12/04/2021	43,300	0.30 ▲	0.69	43,000	43,900	42,500	18,300	792,390,000
09/04/2021	43,000	2.10 ▲	4.88	40,900	43,500	40,900	29,210	1,256,030,000
08/04/2021	40,900	-0.30 ▼	-0.73	41,200	40,900	40,350	6,210	253,989,000
07/04/2021	41,200	-0.30 ▼	-0.73	41,500	41,400	40,000	5,530	227,836,000
06/04/2021	41,500	-0.10 ▼	-0.24	41,600	41,500	40,000	18,990	788,085,000
05/04/2021	41,600	-0.10 ▼	-0.24	41,700	43,800	41,600	6,300	262,080,000
02/04/2021	41,700	0.50 ▲	1.20	41,200	41,800	41,000	27,110	1,130,487,000
01/04/2021	41,200	1.70 ▲	4.13	39,500	41,200	38,950	33,180	1,367,016,000
31/03/2021	39,500	0.05 ▲	0.13	39,450	40,500	38,800	18,380	726,010,000
30/03/2021	39,450	1.50 ▲	3.80	37,950	40,300	38,600	21,110	832,789,500
29/03/2021	37,950	2.45 ▲	6.46	35,500	37,950	34,800	15,650	593,917,500
26/03/2021	35,500	-0.50 ▼	-1.41	36,000	37,000	34,500	11,100	394,050,000
25/03/2021	36,000	-0.65 ▼	-1.81	36,650	38,200	35,500	13,980	503,280,000
24/03/2021	36,650	-0.85 ▼	-2.32	37,500	37,500	34,950	11,600	425,140,000
23/03/2021	37,500	-0.95 ▼	-2.53	38,450	39,100	37,500	14,190	532,125,000
22/03/2021	38,450	-0.95 ▼	-2.47	39,400	39,200	38,100	8,000	307,600,000
19/03/2021	39,400	0.40 ▲	1.02	39,000	39,900	38,500	13,470	530,718,000
18/03/2021	39,000	-0.50 ▼	-1.28	39,500	39,550	38,500	8,720	340,080,000
17/03/2021	39,500	-0.40 ▼	-1.01	39,900	40,000	38,400	15,850	626,075,000
16/03/2021	39,900	-0.10 ▼	-0.25	40,000	40,100	39,400	6,970	278,103,000
15/03/2021	40,000	-0.35 ▼	-0.88	40,000	41,050	39,500	13,850	554,000,000
12/03/2021	40,000	-0.55 ▼	-1.38	40,550	40,500	39,300	24,310	972,400,000
11/03/2021	40,550	-0.65 ▼	-1.60	41,200	41,500	40,200	13,690	555,129,500
10/03/2021	41,200	0.60 ▲	1.46	40,600	41,200	40,500	12,700	523,240,000
09/03/2021	40,600	1.60 ▲	3.94	39,000	41,300	39,000	11,590	470,554,000
08/03/2021	39,000	0.30 ▲	0.77	39,000	39,500	38,500	14,230	554,970,000
05/03/2021	39,000	1.10 ▲	2.82	37,900	39,000	36,600	13,470	525,330,000
04/03/2021	37,900	-1.30 ▼	-3.43	39,200	39,200	36,600	15,350	581,765,000
03/03/2021	39,200	-1.10 ▼	-2.81	40,300	40,300	38,000	18,060	707,952,000
02/03/2021	40,300	-0.90 ▼	-2.23	41,200	41,200	39,500	18,290	737,087,000
01/03/2021	41,200	0.80 ▲	1.94	40,400	41,500	40,300	14,000	576,800,000
26/02/2021	40,400	-0.10 ▼	-0.25	40,500	40,800	39,000	21,580	871,832,000
25/02/2021	40,500	-0.60 ▼	-1.48	41,100	42,000	39,900	28,700	1,162,350,000
24/02/2021	41,100	-0.70 ▼	-1.70	41,800	42,050	40,500	29,170	1,198,887,000
23/02/2021	41,800	-0.65 ▼	-1.56	42,450	43,000	40,600	21,840	912,912,000
22/02/2021	42,450	-0.75 ▼	-1.77	42,450	45,000	40,500	46,650	1,980,292,500
19/02/2021	42,450	2.75 ▲	6.48	39,700	42,450	39,100	30,250	1,284,112,500
18/02/2021	39,700	2.05 ▲	5.16	37,650	39,900	36,850	35,900	1,425,230,000
17/02/2021	37,650	1.25 ▲	3.32	36,400	38,200	35,500	29,540	1,112,181,000
10/02/2021	36,400	-0.40 ▼	-1.10	36,800	36,900	35,500	26,150	951,860,000
09/02/2021	36,400	-0.40 ▼	-1.10	36,800	36,900	35,500	26,150	951,860,000
08/02/2021	36,800	1.00 ▲	2.72	35,800	37,400	34,650	45,350	1,668,880,000
05/02/2021	35,800	1.35 ▲	3.77	34,450	36,850	34,500	45,130	1,615,654,000
05/01/2021	28,000	-0.40 ▼	-1.43	28,400	28,500	28,000	3,400	95,200,000
04/01/2021	28,400	0.25 ▲	0.88	28,150	28,700	28,000	21,860	620,824,000
01/01/2021	28,150	-0.35 ▼	-1.24	28,500	28,600	27,800	190,210	5,354,411,500
31/12/2020	28,150	-0.35 ▼	-1.24	28,500	28,600	27,800	190,210	5,354,411,500
30/12/2020	28,500	0.85 ▲	2.98	27,650	28,800	27,550	327,020	9,320,070,000
29/12/2020	27,650	0.40 ▲	1.45	27,200	27,900	27,200	36,847	1,018,819,550
28/12/2020	27,200	1.20 ▲	4.41	26,000	27,200	25,450	42,948	1,168,185,600
27/12/2020	26,000	0.50 ▲	1.92	25,500	26,050	25,350	10,094	262,444,000
25/12/2020	26,000	0.50 ▲	1.92	25,500	26,050	25,350	10,094	262,444,000
24/12/2020	25,500	-0.50 ▼	-1.96	26,000	25,800	24,500	13,848	353,124,000
23/12/2020	26,000	0.10 ▲	0.38	25,850	26,700	25,600	15,555	404,430,000
22/12/2020	25,850	0.10 ▲	0.39	25,800	26,000	25,450	6,149	158,951,650
21/12/2020	25,800	0.40 ▲	1.55	25,400	26,300	25,000	10,629	274,228,200
20/12/2020	25,400	-0.30 ▼	-1.18	25,700	25,700	25,100	6,666	169,316,400
18/12/2020	25,400	-0.30 ▼	-1.18	25,700	25,700	25,100	6,666	169,316,400
17/12/2020	25,700	-0.50 ▼	-1.95	26,200	26,050	24,950	19,248	494,673,600
16/12/2020	26,200	0.20 ▲	0.76	26,000	26,300	25,850	8,879	232,629,800
15/12/2020	26,000	-0.50 ▼	-1.92	26,500	26,500	25,900	15,483	402,558,000
14/12/2020	26,500	0.40 ▲	1.51	26,100	26,600	26,000	16,671	441,781,500
13/12/2020	26,100	0.10 ▲	0.38	26,000	26,800	25,700	7,423	193,740,300
11/12/2020	26,100	0.10 ▲	0.38	26,000	26,800	25,700	7,423	193,740,300
10/12/2020	26,000	-1.00 ▼	-3.85	27,000	27,000	25,800	26,909	699,634,000
09/12/2020	27,000	0.00 ■■	0.00	27,000	27,350	26,700	13,049	352,323,000
08/12/2020	27,000	-0.50 ▼	-1.85	27,500	27,550	26,900	14,697	396,819,000
07/12/2020	27,500	-0.30 ▼	-1.09	27,800	27,700	27,400	5,874	161,535,000
04/12/2020	28,000	0.20 ▲	0.71	27,800	28,000	27,600	60,980	1,707,440,000
03/12/2020	27,800	1.80 ▲	6.47	26,000	27,800	26,200	43,076	1,197,512,800
02/12/2020	26,000	-0.80 ▼	-3.08	26,800	27,000	26,000	14,388	374,088,000
01/12/2020	26,800	-0.10 ▼	-0.37	26,900	26,900	26,200	15,158	406,234,400
30/11/2020	26,400	0.40 ▲	1.52	26,000	26,600	26,000	92,530	2,442,792,000
27/11/2020	26,400	0.40 ▲	1.52	26,000	26,600	26,000	92,530	2,442,792,000
26/11/2020	26,000	-0.40 ▼	-1.54	26,400	26,350	26,000	72,650	1,888,900,000
25/11/2020	26,400	-0.15 ▼	-0.57	26,550	26,650	26,400	50,530	1,333,992,000
24/11/2020	26,550	-0.35 ▼	-1.32	26,900	27,000	26,200	214,520	5,695,506,000
23/11/2020	26,900	-0.30 ▼	-1.12	27,200	27,300	26,700	105,440	2,836,336,000
20/11/2020	27,200	0.30 ▲	1.10	26,900	27,200	26,550	14,254	387,708,800
19/11/2020	26,900	-0.40 ▼	-1.49	27,300	27,300	26,800	8,943	240,566,700
18/11/2020	27,300	1.30 ▲	4.76	26,000	27,500	26,000	316,010	8,627,073,000
17/11/2020	26,000	1.20 ▲	4.62	24,800	26,500	24,700	34,284	891,384,000
16/11/2020	24,800	-0.40 ▼	-1.61	25,200	26,000	24,600	14,061	348,712,800
13/11/2020	25,200	-0.40 ▼	-1.59	25,600	25,600	25,100	8,001	201,625,200
12/11/2020	25,600	0.00 ■■	0.00	25,600	26,000	25,300	9,520	243,712,000
11/11/2020	25,600	1.30 ▲	5.08	24,350	26,050	24,300	34,304	878,182,400
10/11/2020	24,350	0.00 ■■	0.00	24,400	24,500	24,150	3,380	82,303,000
09/11/2020	24,400	0.80 ▲	3.28	23,650	24,550	23,350	10,042	245,024,800
06/11/2020	23,650	-0.40 ▼	-1.69	24,000	24,100	23,500	2,089	49,404,850
05/11/2020	24,000	-0.10 ▼	-0.42	24,100	24,000	23,600	2,246	53,904,000
04/11/2020	24,100	0.50 ▲	2.07	23,600	24,250	23,000	4,258	102,617,800
03/11/2020	23,600	-0.40 ▼	-1.69	24,000	24,000	23,500	3,844	90,718,400
02/11/2020	24,000	-0.10 ▼	-0.42	24,050	24,500	23,700	7,050	169,200,000
30/10/2020	24,050	-0.10 ▼	-0.42	24,200	24,200	23,650	421	10,125,050
29/10/2020	24,200	0.90 ▲	3.72	23,300	24,200	22,500	24,491	592,682,200
28/10/2020	23,300	-1.10 ▼	-4.72	24,350	23,800	23,300	5,943	138,471,900
27/10/2020	24,350	-0.40 ▼	-1.64	24,800	24,700	23,150	13,010	316,793,500
26/10/2020	24,800	-0.80 ▼	-3.23	25,550	25,900	24,600	9,369	232,351,200
25/10/2020	25,550	0.90 ▲	3.52	24,600	26,200	25,000	22,587	577,097,850
23/10/2020	25,550	0.90 ▲	3.52	24,600	26,200	25,000	22,587	577,097,850
22/10/2020	24,600	1.60 ▲	6.50	23,000	24,600	23,000	23,003	565,873,800
21/10/2020	23,000	0.00 ■■	0.00	23,000	23,650	23,000	4,171	95,933,000
20/10/2020	23,000	0.00 ■■	0.00	23,000	23,100	22,900	2,800	64,400,000
19/10/2020	23,000	0.10 ▲	0.43	22,950	23,350	22,800	8,010	184,230,000
18/10/2020	22,950	-0.10 ▼	-0.44	23,000	23,200	22,650	6,923	158,882,850
16/10/2020	22,950	-0.10 ▼	-0.44	23,000	23,200	22,650	6,923	158,882,850
15/10/2020	23,000	0.05 ▲	0.22	22,950	23,150	22,750	83,000	1,909,000,000
14/10/2020	22,950	-0.20 ▼	-0.87	23,100	23,500	22,700	1,706	39,152,700
13/10/2020	23,100	0.60 ▲	2.60	22,500	23,400	22,500	3,493	80,688,300
12/10/2020	22,500	-0.90 ▼	-4.00	23,400	23,300	22,500	4,881	109,822,500
11/10/2020	23,400	-0.10 ▼	-0.43	23,500	23,500	23,300	6,673	156,148,200
09/10/2020	23,400	-0.10 ▼	-0.43	23,500	23,500	23,300	6,673	156,148,200
08/10/2020	23,500	-0.10 ▼	-0.43	23,600	23,500	23,150	2,601	61,123,500
07/10/2020	23,600	-0.10 ▼	-0.42	23,700	23,700	23,400	9,889	233,380,400
06/10/2020	23,700	0.00 ■■	0.00	23,700	23,700	23,200	5,560	131,772,000
05/10/2020	23,700	0.40 ▲	1.69	23,300	23,800	23,000	9,601	227,543,700
04/10/2020	23,300	-0.30 ▼	-1.29	23,600	23,500	22,800	17,314	403,416,200
02/10/2020	23,300	-0.30 ▼	-1.29	23,600	23,500	22,800	17,314	403,416,200
01/10/2020	23,600	0.20 ▲	0.85	23,400	23,700	23,300	8,073	190,522,800
30/09/2020	23,400	0.40 ▲	1.71	23,000	23,500	22,500	13,899	325,236,600
29/09/2020	23,000	-0.90 ▼	-3.91	23,900	24,200	23,000	14,796	340,308,000
28/09/2020	23,900	-0.20 ▼	-0.84	24,100	24,300	23,800	6,688	159,843,200
25/09/2020	24,100	0.10 ▲	0.41	24,000	24,400	23,700	4,597	110,787,700
24/09/2020	24,000	0.00 ■■	0.00	24,000	24,200	23,900	5,679	136,296,000
23/09/2020	24,000	-0.20 ▼	-0.83	24,200	24,300	23,900	12,643	303,432,000
22/09/2020	24,200	-0.30 ▼	-1.24	24,450	24,500	24,150	9,548	231,061,600
21/09/2020	24,450	-0.20 ▼	-0.82	24,650	24,800	24,450	10,425	254,891,250
20/09/2020	24,650	0.00 ■■	0.00	24,600	24,750	24,500	11,354	279,876,100
18/09/2020	24,650	0.00 ■■	0.00	24,600	24,750	24,500	11,354	279,876,100
17/09/2020	24,600	0.40 ▲	1.63	24,250	25,000	24,150	30,494	750,152,400
16/09/2020	24,250	0.70 ▲	2.89	23,550	24,500	23,300	16,743	406,017,750
15/09/2020	23,550	-0.80 ▼	-3.40	24,350	24,400	23,400	52,209	1,229,521,950
14/09/2020	24,350	0.10 ▲	0.41	24,300	24,600	24,300	17,309	421,474,150
11/09/2020	24,300	0.20 ▲	0.82	24,100	24,400	24,000	12,265	298,039,500
10/09/2020	24,100	0.40 ▲	1.66	23,700	24,600	23,800	36,569	881,312,900
09/09/2020	23,700	0.10 ▲	0.42	23,700	23,800	23,500	79,710	1,889,127,000
08/09/2020	23,700	0.30 ▲	1.27	23,400	23,900	23,400	16,187	383,631,900
07/09/2020	23,400	0.50 ▲	2.14	22,900	23,800	22,900	34,735	812,799,000
04/09/2020	22,900	0.00 ■■	0.00	22,900	23,000	22,400	17,494	400,612,600
03/09/2020	22,900	0.00 ■■	0.00	22,850	23,300	22,800	15,308	350,553,200
01/09/2020	22,850	0.30 ▲	1.31	22,550	23,400	22,500	9,852	225,118,200
31/08/2020	22,550	-0.40 ▼	-1.77	23,000	23,400	22,550	17,176	387,318,800
28/08/2020	23,000	-0.60 ▼	-2.61	23,600	23,600	22,700	15,463	355,649,000
27/08/2020	23,600	0.90 ▲	3.81	22,750	23,700	22,600	24,910	587,876,000
26/08/2020	22,750	0.10 ▲	0.44	22,700	22,900	22,500	14,450	328,737,500
25/08/2020	22,700	0.00 ■■	0.00	22,700	23,000	22,350	23,763	539,420,100
24/08/2020	22,700	0.40 ▲	1.76	22,300	22,800	22,200	24,937	566,069,900
21/08/2020	22,300	-0.20 ▼	-0.90	22,500	22,800	22,200	9,424	210,155,200
20/08/2020	22,500	1.40 ▲	6.22	21,100	22,550	21,400	40,683	915,367,500
19/08/2020	21,100	0.10 ▲	0.47	21,000	21,650	21,000	18,420	388,662,000
18/08/2020	21,000	-0.20 ▼	-0.95	21,200	21,300	20,900	6,575	138,075,000
17/08/2020	21,200	-0.10 ▼	-0.47	21,300	21,350	21,000	2,847	60,356,400
14/08/2020	21,300	0.20 ▲	0.94	21,100	21,650	20,900	15,430	328,659,000
13/08/2020	21,100	0.10 ▲	0.47	21,000	21,100	20,850	10,429	220,051,900
12/08/2020	21,000	-0.10 ▼	-0.48	21,100	21,300	20,800	8,703	182,763,000
11/08/2020	21,100	0.00 ■■	0.00	21,100	21,300	20,900	6,355	134,090,500
10/08/2020	21,100	-0.20 ▼	-0.95	21,300	21,350	20,800	7,686	162,174,600
07/08/2020	21,300	0.30 ▲	1.41	21,050	21,400	20,400	21,009	447,491,700
06/08/2020	21,050	-0.10 ▼	-0.48	21,100	21,300	20,800	5,371	113,059,550
05/08/2020	21,100	0.10 ▲	0.47	21,000	21,500	20,700	7,591	160,170,100
04/08/2020	21,000	0.90 ▲	4.29	20,100	21,000	19,800	14,014	294,294,000
03/08/2020	20,100	0.50 ▲	2.49	19,600	20,100	19,200	6,126	123,132,600
31/07/2020	19,600	0.10 ▲	0.51	19,500	20,000	19,300	3,216	63,033,600
30/07/2020	19,500	0.30 ▲	1.54	19,200	20,000	19,200	10,148	197,886,000
29/07/2020	19,200	-0.40 ▼	-2.08	19,650	19,600	18,350	21,185	406,752,000
28/07/2020	19,650	0.80 ▲	4.07	18,900	20,100	19,250	14,723	289,306,950
27/07/2020	18,900	-1.40 ▼	-7.41	20,300	20,300	18,900	21,732	410,734,800
26/07/2020	20,300	-1.10 ▼	-5.42	21,400	21,700	20,000	17,365	352,509,500
24/07/2020	20,300	-1.10 ▼	-5.42	21,400	21,700	20,000	17,365	352,509,500
23/07/2020	21,400	0.20 ▲	0.93	21,200	21,900	20,950	9,999	213,978,600
22/07/2020	21,200	-0.60 ▼	-2.83	21,800	22,000	21,200	9,567	202,820,400
21/07/2020	21,800	0.30 ▲	1.38	21,500	21,900	21,000	21,220	462,596,000
20/07/2020	21,500	-1.40 ▼	-6.51	22,900	22,900	21,400	44,660	960,190,000
19/07/2020	22,900	-1.10 ▼	-4.80	23,950	24,000	22,900	43,640	999,356,000
17/07/2020	22,900	-1.10 ▼	-4.80	23,950	24,000	22,900	43,640	999,356,000
16/07/2020	23,950	-0.60 ▼	-2.51	24,550	24,500	23,950	20,617	493,777,150
15/07/2020	24,550	0.20 ▲	0.81	24,400	24,600	24,200	11,758	288,658,900
14/07/2020	24,400	0.20 ▲	0.82	24,200	24,500	23,800	12,664	309,001,600
13/07/2020	24,200	-0.30 ▼	-1.24	24,500	24,500	23,800	18,427	445,933,400
12/07/2020	24,500	0.50 ▲	2.04	24,000	25,500	23,700	24,641	603,704,500
10/07/2020	24,500	0.50 ▲	2.04	24,000	25,500	23,700	24,641	603,704,500
09/07/2020	24,000	0.20 ▲	0.83	23,800	24,000	23,600	8,521	204,504,000
08/07/2020	23,800	0.10 ▲	0.42	23,750	23,800	23,400	11,530	274,414,000
07/07/2020	23,750	-0.20 ▼	-0.84	23,950	24,000	23,650	9,758	231,752,500
06/07/2020	23,950	-0.10 ▼	-0.42	24,000	24,400	23,650	7,985	191,240,750
05/07/2020	24,000	0.40 ▲	1.67	23,600	24,450	23,600	8,617	206,808,000
03/07/2020	24,000	0.40 ▲	1.67	23,600	24,450	23,600	8,617	206,808,000
02/07/2020	23,600	-0.40 ▼	-1.69	24,000	24,000	23,300	7,479	176,504,400
01/07/2020	24,000	0.60 ▲	2.50	23,450	24,200	23,500	25,871	620,904,000
30/06/2020	23,450	0.90 ▲	3.84	22,500	23,600	22,500	19,272	451,928,400
29/06/2020	22,500	-1.10 ▼	-4.89	23,600	23,600	22,000	8,631	194,197,500
28/06/2020	23,600	0.60 ▲	2.54	23,000	24,550	22,800	288,670	6,812,612,000
26/06/2020	23,600	0.60 ▲	2.54	23,000	24,550	22,800	288,670	6,812,612,000
25/06/2020	23,000	1.50 ▲	6.52	21,500	23,000	20,600	15,380	353,740,000
24/06/2020	21,500	-0.10 ▼	-0.47	21,600	22,200	21,000	9,570	205,755,000
23/06/2020	21,600	-0.50 ▼	-2.31	22,100	22,400	21,500	12,724	274,838,400
22/06/2020	22,100	-0.60 ▼	-2.71	22,750	22,950	21,950	7,945	175,584,500
19/06/2020	22,750	0.90 ▲	3.96	21,900	22,900	21,500	12,453	283,305,750
18/06/2020	21,900	0.70 ▲	3.20	21,200	21,900	21,000	8,261	180,915,900
17/06/2020	21,200	-0.25 ▼	-1.18	21,200	21,900	20,700	64,070	1,358,284,000
16/06/2020	21,200	0.70 ▲	3.30	20,500	21,500	20,400	20,130	426,756,000
15/06/2020	20,500	-1.50 ▼	-7.32	22,000	22,000	20,500	24,428	500,774,000
14/06/2020	22,000	-0.60 ▼	-2.73	22,600	22,800	21,050	24,261	533,742,000
12/06/2020	22,000	-0.60 ▼	-2.73	22,600	22,800	21,050	24,261	533,742,000
11/06/2020	22,600	-1.70 ▼	-7.52	24,300	24,700	22,600	49,223	1,112,439,800
10/06/2020	24,300	0.00 ■■	0.00	24,300	24,800	24,050	17,412	423,111,600
09/06/2020	24,300	-0.60 ▼	-2.47	24,900	25,100	24,200	11,969	290,846,700
08/06/2020	24,900	0.40 ▲	1.61	24,500	25,500	24,600	27,821	692,742,900
06/06/2020	24,500	0.20 ▲	0.82	24,300	24,850	23,500	16,805	411,722,500
05/06/2020	24,500	0.20 ▲	0.82	24,300	24,850	23,500	16,805	411,722,500
04/06/2020	24,300	-0.30 ▼	-1.23	24,600	25,550	24,200	31,289	760,322,700
03/06/2020	24,600	-1.00 ▼	-4.07	25,600	25,500	23,900	43,098	1,060,210,800
02/06/2020	25,600	1.60 ▲	6.25	24,050	25,700	24,500	69,978	1,791,436,800
01/06/2020	24,050	1.60 ▲	6.65	22,500	24,050	24,000	18,382	442,087,100
31/05/2020	22,500	1.50 ▲	6.67	21,050	22,500	20,550	46,314	1,042,065,000
29/05/2020	22,500	1.50 ▲	6.67	21,050	22,500	20,550	46,314	1,042,065,000
28/05/2020	21,050	0.10 ▲	0.48	21,000	21,500	20,900	12,995	273,544,750
27/05/2020	21,000	0.40 ▲	1.90	20,550	21,950	20,800	47,739	1,002,519,000
26/05/2020	20,550	1.30 ▲	6.33	19,250	20,550	19,050	37,644	773,584,200
25/05/2020	19,250	0.20 ▲	1.04	19,050	19,250	18,900	4,865	93,651,250
24/05/2020	19,050	0.10 ▲	0.52	19,000	19,300	18,950	5,622	107,099,100
22/05/2020	19,050	0.10 ▲	0.52	19,000	19,300	18,950	5,622	107,099,100
21/05/2020	19,000	0.00 ■■	0.00	19,000	19,300	18,900	4,962	94,278,000
20/05/2020	19,000	-0.20 ▼	-1.05	19,200	19,450	19,000	9,447	179,493,000
19/05/2020	19,200	-0.20 ▼	-1.04	19,400	19,700	19,200	4,613	88,569,600
18/05/2020	19,400	0.30 ▲	1.55	19,150	19,900	19,300	3,776	73,254,400
17/05/2020	19,150	-0.20 ▼	-1.04	19,300	19,450	19,150	6,835	130,890,250
15/05/2020	19,150	-0.20 ▼	-1.04	19,300	19,450	19,150	6,835	130,890,250
14/05/2020	19,300	0.20 ▲	1.04	19,150	19,300	18,700	6,446	124,407,800
13/05/2020	19,150	-0.20 ▼	-1.04	19,300	19,350	19,150	4,471	85,619,650
12/05/2020	19,300	0.30 ▲	1.55	19,000	19,500	18,950	6,340	122,362,000
11/05/2020	19,000	-0.50 ▼	-2.63	19,500	19,400	18,800	7,631	144,989,000
10/05/2020	19,500	0.50 ▲	2.56	19,000	19,500	18,700	8,082	157,599,000
08/05/2020	19,500	0.50 ▲	2.56	19,000	19,500	18,700	8,082	157,599,000
07/05/2020	19,000	-0.20 ▼	-1.05	19,200	19,250	18,750	6,833	129,827,000
06/05/2020	19,200	1.30 ▲	6.77	17,950	19,200	17,550	23,631	453,715,200
05/05/2020	17,950	0.00 ■■	0.00	17,950	18,200	17,600	1,668	29,940,600
04/05/2020	17,950	-0.30 ▼	-1.67	18,200	17,950	17,700	2,291	41,123,450
01/05/2020	18,200	0.40 ▲	2.20	17,750	18,350	17,800	3,860	70,252,000
30/04/2020	18,200	0.40 ▲	2.20	17,750	18,350	17,800	3,860	70,252,000
29/04/2020	18,200	0.40 ▲	2.20	17,750	18,350	17,800	3,860	70,252,000
28/04/2020	17,750	-0.30 ▼	-1.69	18,000	18,450	17,750	3,554	63,083,500
27/04/2020	18,000	-0.10 ▼	-0.56	18,100	18,500	17,850	7,089	127,602,000
26/04/2020	18,100	0.10 ▲	0.55	18,000	18,100	17,750	2,418	43,765,800
24/04/2020	18,100	0.10 ▲	0.55	18,000	18,100	17,750	2,418	43,765,800
23/04/2020	18,000	-0.20 ▼	-1.11	18,200	18,800	17,950	4,513	81,234,000
22/04/2020	18,200	0.40 ▲	2.20	17,800	18,200	17,500	4,847	88,215,400
21/04/2020	17,800	-0.30 ▼	-1.69	18,050	18,000	17,300	9,360	166,608,000
20/04/2020	18,050	-0.60 ▼	-3.32	18,700	18,650	18,000	11,384	205,481,200
19/04/2020	18,700	-0.20 ▼	-1.07	18,850	19,600	18,700	10,555	197,378,500
17/04/2020	18,700	-0.20 ▼	-1.07	18,850	19,600	18,700	10,555	197,378,500
16/04/2020	18,850	-0.10 ▼	-0.53	18,950	19,000	18,500	5,674	106,954,900
15/04/2020	18,950	0.30 ▲	1.58	18,650	18,950	18,000	13,983	264,977,850
14/04/2020	18,650	0.40 ▲	2.14	18,250	19,250	18,200	21,565	402,187,250
13/04/2020	18,250	1.20 ▲	6.58	17,100	18,250	17,400	9,249	168,794,250
12/04/2020	17,100	1.10 ▲	6.43	16,000	17,100	16,000	14,373	245,778,300
10/04/2020	17,100	1.10 ▲	6.43	16,000	17,100	16,000	14,373	245,778,300
09/04/2020	16,000	0.50 ▲	3.13	15,500	16,400	15,600	14,408	230,528,000
08/04/2020	15,500	-0.20 ▼	-1.29	15,700	15,900	15,200	6,135	95,092,500
07/04/2020	15,700	-0.70 ▼	-4.46	16,350	17,000	15,500	10,675	167,597,500
06/04/2020	16,350	1.00 ▲	6.12	15,400	16,400	15,900	14,308	233,935,800
03/04/2020	15,400	0.50 ▲	3.25	14,950	15,550	14,950	10,460	161,084,000
02/04/2020	14,950	0.30 ▲	2.01	14,700	15,200	14,850	16,263	243,131,850
01/04/2020	14,950	0.30 ▲	2.01	14,700	15,200	14,850	16,263	243,131,850
31/03/2020	14,700	-0.50 ▼	-3.40	15,150	15,300	14,700	49,882	733,265,400
30/03/2020	15,150	-0.90 ▼	-5.94	16,000	16,000	15,000	8,791	133,183,650
29/03/2020	16,000	-0.80 ▼	-5.00	16,800	16,600	16,000	15,567	249,072,000
27/03/2020	16,000	-0.80 ▼	-5.00	16,800	16,600	16,000	15,567	249,072,000
26/03/2020	17,000	-0.20 ▼	-1.18	17,200	17,200	16,800	3,316	56,372,000
25/03/2020	17,200	0.00 ■■	0.00	17,200	17,650	17,100	3,668	63,089,600
24/03/2020	17,200	-0.10 ▼	-0.58	17,300	17,700	17,050	1,997	34,348,400
23/03/2020	17,300	-1.30 ▼	-7.51	18,600	18,400	17,300	46,444	803,481,200
22/03/2020	18,600	0.60 ▲	3.23	18,000	18,650	17,800	12,257	227,980,200
20/03/2020	18,600	0.60 ▲	3.23	18,000	18,650	17,800	12,257	227,980,200
19/03/2020	18,000	0.00 ■■	0.00	18,000	18,300	17,300	18,436	331,848,000
18/03/2020	18,000	0.10 ▲	0.56	17,950	18,300	17,500	19,642	353,556,000
17/03/2020	17,950	1.00 ▲	5.57	16,950	18,000	16,600	15,765	282,981,750
16/03/2020	16,950	0.25 ▲	1.47	16,700	17,000	16,550	433,450	7,346,977,500
13/03/2020	16,700	0.05 ▲	0.30	16,650	17,000	15,550	185,090	3,091,003,000
12/03/2020	16,650	-1.20 ▼	-7.21	17,850	17,850	16,650	389,540	6,485,841,000
11/03/2020	17,850	-0.60 ▼	-3.36	18,450	19,000	17,200	372,190	6,643,591,500
10/03/2020	18,450	0.00 ■■	0.00	18,450	18,450	17,600	20,368	375,789,600
09/03/2020	18,450	-1.40 ▼	-7.59	19,800	19,300	18,450	35,647	657,687,150
07/03/2020	19,800	0.00 ■■	0.00	19,800	19,800	18,850	12,689	251,242,200
06/03/2020	19,800	0.00 ■■	0.00	19,800	19,800	18,850	12,689	251,242,200
05/03/2020	19,800	-0.20 ▼	-1.01	20,000	20,700	19,700	22,297	441,480,600
04/03/2020	20,000	0.60 ▲	3.00	19,350	20,000	19,000	6,452	129,040,000
03/03/2020	19,350	0.40 ▲	2.07	18,950	20,000	18,600	26,782	518,231,700
02/03/2020	18,950	-0.40 ▼	-2.11	19,400	19,700	18,550	20,137	381,596,150
28/02/2020	19,400	-0.40 ▼	-2.06	19,800	19,500	18,450	59,080	1,146,152,000
27/02/2020	19,800	-0.70 ▼	-3.54	20,500	20,700	19,400	36,286	718,462,800
26/02/2020	20,500	-0.40 ▼	-1.95	20,900	20,950	20,300	23,018	471,869,000
25/02/2020	20,900	0.40 ▲	1.91	20,500	21,000	20,200	24,319	508,267,100
24/02/2020	20,500	0.00 ■■	0.00	20,500	20,800	19,500	44,164	905,362,000
21/02/2020	20,500	1.10 ▲	5.37	19,400	20,750	19,400	78,785	1,615,092,500
20/02/2020	19,400	0.40 ▲	2.06	19,000	19,400	18,850	24,538	476,037,200
19/02/2020	19,000	0.30 ▲	1.58	18,750	19,200	18,850	18,910	359,290,000
18/02/2020	18,750	0.60 ▲	3.20	18,100	19,000	18,100	29,404	551,325,000
17/02/2020	18,100	0.40 ▲	2.21	17,700	18,200	17,500	16,611	300,659,100
15/02/2020	17,700	-0.10 ▼	-0.56	17,800	18,050	17,400	15,013	265,730,100
14/02/2020	17,700	-0.10 ▼	-0.56	17,800	18,050	17,400	15,013	265,730,100
13/02/2020	17,800	-0.60 ▼	-3.37	18,400	18,600	17,500	11,472	204,201,600
12/02/2020	18,400	0.50 ▲	2.72	17,900	18,800	17,900	7,331	134,890,400
11/02/2020	17,900	0.50 ▲	2.79	17,350	18,300	17,350	17,313	309,902,700
10/02/2020	17,350	0.40 ▲	2.31	17,000	17,400	16,800	12,768	221,524,800
09/02/2020	17,000	0.10 ▲	0.59	16,900	17,200	16,700	22,642	384,914,000
07/02/2020	17,000	0.10 ▲	0.59	16,900	17,200	16,700	22,642	384,914,000
06/02/2020	16,900	0.40 ▲	2.37	16,500	16,900	16,300	6,880	116,272,000
05/02/2020	16,500	0.30 ▲	1.82	16,250	16,600	16,200	15,378	253,737,000
04/02/2020	16,250	0.50 ▲	3.08	15,750	16,300	15,300	32,699	531,358,750
03/02/2020	15,750	-0.80 ▼	-5.08	16,500	16,150	15,350	42,553	670,209,750
02/02/2020	16,500	-0.50 ▼	-3.03	17,000	17,000	16,500	18,809	310,348,500
31/01/2020	16,500	-0.50 ▼	-3.03	17,000	17,000	16,500	18,809	310,348,500
30/01/2020	17,000	-0.40 ▼	-2.35	17,400	17,400	16,800	9,010	153,170,000
29/01/2020	17,400	0.30 ▲	1.72	17,150	17,550	17,150	13,290	231,246,000
28/01/2020	17,400	0.30 ▲	1.72	17,150	17,550	17,150	13,290	231,246,000
27/01/2020	17,400	0.30 ▲	1.72	17,150	17,550	17,150	13,290	231,246,000
26/01/2020	17,400	0.30 ▲	1.72	17,150	17,550	17,150	13,290	231,246,000
24/01/2020	17,400	0.30 ▲	1.72	17,150	17,550	17,150	13,290	231,246,000
23/01/2020	17,400	0.30 ▲	1.72	17,150	17,550	17,150	13,290	231,246,000
22/01/2020	17,400	0.30 ▲	1.72	17,150	17,550	17,150	13,290	231,246,000
21/01/2020	17,150	0.25 ▲	1.46	16,900	17,300	16,750	133,970	2,297,585,500
20/01/2020	16,900	0.05 ▲	0.30	16,900	17,100	16,800	37,050	626,145,000
17/01/2020	16,900	-0.20 ▼	-1.18	17,100	17,100	16,800	83,780	1,415,882,000
16/01/2020	17,100	0.50 ▲	2.92	16,600	17,200	16,500	224,890	3,845,619,000
15/01/2020	16,600	0.05 ▲	0.30	16,550	16,600	16,500	62,490	1,037,334,000
14/01/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,700	14,060	234,802,000
13/01/2020	16,700	0.10 ▲	0.60	16,650	16,800	16,600	8,858	147,928,600
10/01/2020	16,650	0.30 ▲	1.80	16,400	16,750	16,400	14,322	238,461,300
09/01/2020	16,400	0.10 ▲	0.61	16,300	16,500	15,800	23,654	387,925,600
08/01/2020	16,300	-0.10 ▼	-0.61	16,350	16,500	15,900	45,061	734,494,300
07/01/2020	16,350	0.40 ▲	2.45	16,000	16,500	16,000	30,181	493,459,350
06/01/2020	16,000	-0.60 ▼	-3.75	16,600	16,650	15,900	52,402	838,432,000
03/01/2020	16,600	0.00 ■■	0.00	16,600	16,900	16,450	11,033	183,147,800
02/01/2020	16,600	-0.40 ▼	-2.41	17,000	17,000	16,600	16,702	277,253,200
31/12/2019	17,000	-0.20 ▼	-1.18	17,200	17,200	16,700	44,327	753,559,000
30/12/2019	17,200	0.20 ▲	1.16	17,000	17,300	16,900	35,327	607,624,400
28/12/2019	17,000	0.10 ▲	0.59	16,850	17,000	16,600	19,114	324,938,000
27/12/2019	17,000	0.10 ▲	0.59	16,850	17,000	16,600	19,114	324,938,000
26/12/2019	16,850	0.40 ▲	2.37	16,500	17,150	16,500	15,766	265,657,100
25/12/2019	16,500	0.30 ▲	1.82	16,200	16,600	16,000	5,765	95,122,500
24/12/2019	16,200	-0.20 ▼	-1.23	16,350	16,350	16,200	11,363	184,080,600
23/12/2019	16,350	0.10 ▲	0.61	16,300	16,450	16,000	18,124	296,327,400
21/12/2019	16,300	-0.55 ▼	-3.37	16,850	16,950	16,100	146,830	2,393,329,000
20/12/2019	16,300	-0.55 ▼	-3.37	16,850	16,950	16,100	146,830	2,393,329,000
19/12/2019	16,850	0.00 ■■	0.00	16,850	17,100	16,650	17,575	296,138,750
18/12/2019	16,850	0.00 ■■	0.00	16,850	17,400	16,550	37,942	639,322,700
17/12/2019	16,850	0.10 ▲	0.59	16,800	16,900	16,500	10,644	179,351,400
16/12/2019	16,800	0.30 ▲	1.79	16,550	17,300	16,800	14,983	251,714,400
14/12/2019	16,550	0.20 ▲	1.21	16,400	16,750	16,200	11,588	191,781,400
13/12/2019	16,550	0.20 ▲	1.21	16,400	16,750	16,200	11,588	191,781,400
12/12/2019	16,400	0.20 ▲	1.22	16,200	16,400	16,000	29,635	486,014,000
11/12/2019	16,200	-0.10 ▼	-0.62	16,300	16,250	15,950	12,609	204,265,800
10/12/2019	16,300	0.10 ▲	0.61	16,250	16,500	16,100	35,370	576,531,000
09/12/2019	16,250	0.10 ▲	0.62	16,100	16,500	16,000	36,443	592,198,750
07/12/2019	16,100	0.70 ▲	4.35	15,450	16,200	15,500	27,011	434,877,100
06/12/2019	16,100	0.70 ▲	4.35	15,450	16,200	15,500	27,011	434,877,100
05/12/2019	15,450	-0.50 ▼	-3.24	15,900	15,900	15,000	32,442	501,228,900
04/12/2019	15,900	-0.20 ▼	-1.26	16,100	16,350	15,900	37,089	589,715,100
03/12/2019	16,100	0.00 ■■	0.00	16,100	16,300	15,100	18,829	303,146,900
02/12/2019	16,100	-0.60 ▼	-3.73	16,700	17,100	15,900	30,399	489,423,900
29/11/2019	16,700	-0.50 ▼	-2.99	17,200	17,300	16,700	16,017	267,483,900
28/11/2019	17,200	-0.30 ▼	-1.74	17,450	17,800	17,100	10,166	174,855,200
27/11/2019	17,450	0.50 ▲	2.87	16,950	17,900	16,800	34,749	606,370,050
26/11/2019	16,950	-0.20 ▼	-1.18	17,100	17,300	16,800	8,845	149,922,750
25/11/2019	17,100	0.70 ▲	4.09	16,400	17,100	16,500	18,059	308,808,900
23/11/2019	16,400	-0.70 ▼	-4.27	17,100	17,500	16,050	16,534	271,157,600
22/11/2019	16,400	-0.70 ▼	-4.27	17,100	17,500	16,050	16,534	271,157,600
21/11/2019	17,100	0.90 ▲	5.26	16,250	17,350	16,200	45,260	773,946,000
20/11/2019	16,250	0.10 ▲	0.62	16,200	16,350	16,000	9,247	150,263,750
19/11/2019	16,200	0.40 ▲	2.47	15,800	16,200	15,800	8,384	135,820,800
18/11/2019	15,800	-0.20 ▼	-1.27	16,000	16,100	15,600	8,410	132,878,000
15/11/2019	16,000	0.10 ▲	0.63	15,900	16,150	15,700	7,438	119,008,000
14/11/2019	15,900	-0.10 ▼	-0.63	16,000	16,300	15,900	9,274	147,456,600
13/11/2019	16,000	0.60 ▲	3.75	15,450	16,100	15,450	26,972	431,552,000
12/11/2019	15,450	0.00 ■■	0.00	15,400	15,500	15,300	15,787	243,909,150
11/11/2019	15,400	-0.40 ▼	-2.60	15,750	15,850	15,350	13,223	203,634,200
08/11/2019	15,750	0.40 ▲	2.54	15,300	16,000	15,000	40,591	639,308,250
07/11/2019	15,300	0.00 ■■	0.00	15,300	15,650	15,200	16,093	246,222,900
06/11/2019	15,300	0.70 ▲	4.58	14,650	15,500	14,500	8,731	133,584,300
05/11/2019	14,650	0.10 ▲	0.68	14,600	14,700	14,500	2,724	39,906,600
04/11/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,450	3,124	45,298,000
01/11/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,450	3,124	45,298,000
31/10/2019	14,500	-0.10 ▼	-0.69	14,550	14,700	14,500	6,081	88,174,500
30/10/2019	14,550	0.10 ▲	0.69	14,450	14,600	14,400	5,396	78,511,800
29/10/2019	14,450	-0.20 ▼	-1.38	14,600	14,700	14,450	5,624	81,266,800
28/10/2019	14,600	-0.40 ▼	-2.74	15,000	14,800	14,500	6,041	88,198,600
25/10/2019	15,000	-0.30 ▼	-2.00	15,250	15,250	15,000	1,805	27,075,000
24/10/2019	15,250	0.30 ▲	1.97	15,000	15,250	14,600	1,503	22,920,750
23/10/2019	15,000	0.40 ▲	2.67	14,600	15,100	14,500	15,755	236,325,000
22/10/2019	14,600	0.20 ▲	1.37	14,450	14,600	14,300	3,053	44,573,800
21/10/2019	14,450	0.20 ▲	1.38	14,250	14,700	14,300	4,970	71,816,500
18/10/2019	14,250	0.10 ▲	0.70	14,200	14,800	14,200	9,591	136,671,750
17/10/2019	14,200	-0.70 ▼	-4.93	14,900	15,000	14,200	8,868	125,925,600
16/10/2019	14,900	-0.70 ▼	-4.70	15,550	15,650	14,900	5,480	81,652,000
15/10/2019	15,550	0.20 ▲	1.29	15,400	15,600	15,200	12,863	200,019,650
14/10/2019	15,400	0.00 ■■	0.00	15,400	15,750	15,200	2,882	44,382,800
11/10/2019	15,400	0.20 ▲	1.30	15,200	15,600	15,100	5,073	78,124,200
10/10/2019	15,200	-0.10 ▼	-0.66	15,300	15,850	15,000	2,148	32,649,600
09/10/2019	15,300	0.00 ■■	0.00	15,350	15,650	15,200	2,269	34,715,700
08/10/2019	15,350	-0.40 ▼	-2.61	15,750	15,900	15,300	5,624	86,328,400
07/10/2019	15,750	-0.40 ▼	-2.54	16,100	16,200	15,750	5,971	94,043,250
04/10/2019	16,100	-0.20 ▼	-1.24	16,300	16,450	16,050	14,815	238,521,500
03/10/2019	16,300	0.00 ■■	0.00	16,300	16,400	16,000	13,333	217,327,900
02/10/2019	16,300	0.00 ■■	0.00	16,300	16,500	16,200	4,735	77,180,500
01/10/2019	16,300	0.00 ■■	0.00	16,300	16,550	16,200	7,076	115,338,800
30/09/2019	16,300	0.00 ■■	0.00	16,300	16,450	16,200	6,126	99,853,800
27/09/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,300	5,655	92,176,500
26/09/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,200	3,318	54,747,000
25/09/2019	16,500	0.30 ▲	1.82	16,200	16,500	16,100	7,727	127,495,500
24/09/2019	16,200	0.00 ■■	0.00	16,200	16,600	16,150	8,847	143,321,400
23/09/2019	16,200	-0.30 ▼	-1.85	16,500	16,800	16,100	6,676	108,151,200
20/09/2019	16,500	-0.30 ▼	-1.82	16,750	17,000	16,400	7,294	120,351,000
19/09/2019	16,750	0.10 ▲	0.60	16,700	17,000	16,500	10,988	184,049,000
18/09/2019	16,700	-0.20 ▼	-1.20	16,900	16,950	16,700	2,117	35,353,900
17/09/2019	16,900	0.00 ■■	0.00	16,900	17,100	16,650	4,977	84,111,300
16/09/2019	16,900	-0.30 ▼	-1.78	17,150	17,450	16,900	3,697	62,479,300
13/09/2019	17,150	-0.10 ▼	-0.58	17,200	17,200	16,900	3,319	56,920,850
12/09/2019	17,200	0.10 ▲	0.58	17,050	17,300	17,050	1,633	28,087,600
11/09/2019	17,050	0.20 ▲	1.17	16,900	17,200	16,800	1,263	21,534,150
10/09/2019	17,100	-0.20 ▼	-1.17	17,300	17,200	16,800	17,250	294,975,000
09/09/2019	17,300	0.10 ▲	0.58	17,250	17,350	17,100	3,232	55,913,600
06/09/2019	17,250	-0.30 ▼	-1.74	17,500	17,800	17,250	6,031	104,034,750
05/09/2019	17,500	0.20 ▲	1.14	17,300	17,700	17,250	20,022	350,385,000
04/09/2019	17,300	-0.80 ▼	-4.62	18,100	18,100	17,250	41,325	714,922,500
03/09/2019	18,100	0.30 ▲	1.66	17,800	18,450	17,950	12,909	233,652,900
30/08/2019	17,800	0.10 ▲	0.56	17,750	18,300	17,750	15,134	269,385,200
29/08/2019	17,750	-0.30 ▼	-1.69	18,000	18,000	17,750	13,174	233,838,500
28/08/2019	18,000	-0.30 ▼	-1.67	18,300	18,300	17,900	10,402	187,236,000
27/08/2019	18,300	-0.10 ▼	-0.55	18,350	18,800	18,300	11,466	209,827,800
26/08/2019	18,350	0.70 ▲	3.81	17,650	18,850	17,400	18,374	337,162,900
23/08/2019	17,650	0.30 ▲	1.70	17,300	17,900	16,900	17,736	313,040,400
22/08/2019	17,300	0.00 ■■	0.00	17,300	17,500	17,300	4,056	70,168,800
21/08/2019	17,300	-0.10 ▼	-0.58	17,400	17,500	17,150	3,734	64,598,200
20/08/2019	17,400	0.40 ▲	2.30	17,000	17,400	16,800	9,263	161,176,200
19/08/2019	17,000	0.20 ▲	1.18	16,800	17,400	16,700	5,011	85,187,000
16/08/2019	16,800	-0.10 ▼	-0.60	16,950	17,150	16,750	10,519	176,719,200
15/08/2019	16,950	-0.30 ▼	-1.77	17,200	17,200	16,700	9,756	165,364,200
14/08/2019	17,200	-0.30 ▼	-1.74	17,500	17,350	16,800	4,693	80,719,600
13/08/2019	17,500	-0.20 ▼	-1.14	17,700	17,600	17,000	3,647	63,822,500
12/08/2019	17,700	0.10 ▲	0.56	17,650	17,950	17,450	13,268	234,843,600
09/08/2019	17,650	0.30 ▲	1.70	17,400	17,950	17,400	20,294	358,189,100
08/08/2019	17,400	0.10 ▲	0.57	17,300	17,600	16,800	2,620	45,588,000
07/08/2019	17,300	0.20 ▲	1.16	17,100	17,800	17,100	12,109	209,485,700
06/08/2019	17,100	0.10 ▲	0.58	17,000	17,200	16,550	8,519	145,674,900
05/08/2019	17,000	-0.30 ▼	-1.76	17,300	17,300	16,800	11,275	191,675,000
02/08/2019	17,300	-0.20 ▼	-1.16	17,500	17,300	16,900	1,171	20,258,300
01/08/2019	17,500	0.60 ▲	3.43	16,900	17,500	16,600	27,417	479,797,500
31/07/2019	16,900	-0.10 ▼	-0.59	17,000	16,900	16,400	4,073	68,833,700
30/07/2019	17,000	-0.10 ▼	-0.59	17,100	17,300	16,750	2,967	50,439,000
29/07/2019	17,100	-0.50 ▼	-2.92	17,600	17,550	17,000	10,290	175,959,000
26/07/2019	17,600	0.40 ▲	2.27	17,250	17,600	17,050	16,721	294,289,600
25/07/2019	17,250	-0.30 ▼	-1.74	17,500	17,500	17,100	4,915	84,783,750
24/07/2019	17,500	0.30 ▲	1.71	17,250	17,550	17,050	18,071	316,242,500
23/07/2019	17,250	-0.40 ▼	-2.32	17,600	17,900	17,250	21,194	365,596,500
22/07/2019	17,600	-1.20 ▼	-6.82	18,800	18,700	17,500	50,937	896,491,200
19/07/2019	18,800	-0.20 ▼	-1.06	19,000	19,200	18,800	13,660	256,808,000
18/07/2019	19,000	-0.30 ▼	-1.58	19,300	19,300	18,700	15,140	287,660,000
17/07/2019	19,300	0.60 ▲	3.11	18,700	19,400	18,700	48,193	930,124,900
16/07/2019	18,700	0.00 ■■	0.00	18,700	19,000	18,700	39,106	731,282,200
15/07/2019	18,700	-0.30 ▼	-1.60	19,000	19,000	18,600	4,102	76,707,400
12/07/2019	19,000	0.20 ▲	1.05	18,800	19,150	18,600	19,228	365,332,000
11/07/2019	18,800	-0.60 ▼	-3.19	19,400	19,400	18,800	20,952	393,897,600
10/07/2019	19,400	-0.30 ▼	-1.55	19,650	19,550	18,800	39,367	763,719,800
09/07/2019	19,650	0.00 ■■	0.00	19,600	19,800	19,350	31,269	614,435,850
08/07/2019	19,600	-0.30 ▼	-1.53	19,850	19,850	19,000	35,052	687,019,200
05/07/2019	19,850	0.50 ▲	2.52	19,400	19,950	19,300	24,687	490,036,950
04/07/2019	19,400	0.40 ▲	2.06	19,000	19,500	19,000	8,230	159,662,000
03/07/2019	19,000	-0.60 ▼	-3.16	19,550	19,800	19,000	11,605	220,495,000
02/07/2019	19,550	-0.40 ▼	-2.05	20,000	20,000	19,550	8,453	165,256,150
01/07/2019	20,000	0.40 ▲	2.00	19,600	20,200	19,400	38,892	777,840,000
28/06/2019	19,600	-0.40 ▼	-2.04	20,000	20,000	19,600	12,243	239,962,800
27/06/2019	20,000	-0.10 ▼	-0.50	20,100	20,400	19,850	18,794	375,880,000
26/06/2019	20,100	-0.20 ▼	-1.00	20,300	20,500	19,800	5,199	104,499,900
25/06/2019	20,300	0.40 ▲	1.97	19,850	20,800	19,850	34,727	704,958,100
24/06/2019	19,850	0.30 ▲	1.51	19,550	20,150	19,550	38,159	757,456,150
21/06/2019	19,550	-0.40 ▼	-2.05	19,950	20,100	19,550	19,176	374,890,800
20/06/2019	19,950	-0.30 ▼	-1.50	20,200	20,300	19,850	9,294	185,415,300
19/06/2019	20,200	-0.30 ▼	-1.49	20,500	20,800	20,100	14,707	297,081,400
18/06/2019	20,500	0.90 ▲	4.39	19,600	20,800	19,500	18,609	381,484,500
17/06/2019	19,600	-0.10 ▼	-0.51	19,700	20,200	19,600	15,158	297,096,800
16/06/2019	19,700	0.40 ▲	2.03	19,300	19,800	19,000	26,432	520,710,400
14/06/2019	19,700	0.40 ▲	2.03	19,300	19,800	19,000	26,432	520,710,400
13/06/2019	19,300	1.10 ▲	5.70	18,200	19,400	18,000	26,711	515,522,300
11/06/2019	18,000	0.10 ▲	0.56	17,900	18,200	17,900	4,646	83,628,000
10/06/2019	17,900	0.30 ▲	1.68	17,600	18,200	17,700	33,585	601,171,500
09/06/2019	17,600	0.20 ▲	1.14	17,400	17,900	17,100	2,138	37,628,800
07/06/2019	17,600	0.20 ▲	1.14	17,400	17,900	17,100	2,138	37,628,800
06/06/2019	17,400	-0.20 ▼	-1.15	17,600	18,200	17,400	119	2,070,600
05/06/2019	17,600	0.10 ▲	0.57	17,500	17,900	17,200	2,706	47,625,600
04/06/2019	17,500	0.00 ■■	0.00	17,500	18,000	17,400	7,087	124,022,500
03/06/2019	17,500	-0.10 ▼	-0.57	17,600	17,900	17,400	5,430	95,025,000
02/06/2019	17,600	0.00 ■■	0.00	17,600	18,000	17,600	10,506	184,905,600
31/05/2019	17,600	0.00 ■■	0.00	17,600	18,000	17,600	10,506	184,905,600
30/05/2019	17,600	-0.20 ▼	-1.14	17,800	17,800	17,450	1,580	27,808,000
29/05/2019	17,800	-0.10 ▼	-0.56	17,900	17,900	17,500	3,053	54,343,400
28/05/2019	17,900	-0.40 ▼	-2.23	18,300	18,600	17,900	3,519	62,990,100
27/05/2019	18,300	0.60 ▲	3.28	17,700	18,500	17,700	9,066	165,907,800
26/05/2019	17,700	-0.10 ▼	-0.56	17,800	18,000	17,600	10,073	178,292,100
24/05/2019	17,700	-0.10 ▼	-0.56	17,800	18,000	17,600	10,073	178,292,100
23/05/2019	17,800	-0.80 ▼	-4.49	18,600	18,200	17,700	4,540	80,812,000
22/05/2019	18,600	-0.20 ▼	-1.08	18,800	19,100	18,600	4,711	87,624,600
21/05/2019	18,800	-0.10 ▼	-0.53	18,900	19,600	18,700	12,900	242,520,000
20/05/2019	18,900	1.20 ▲	6.35	17,700	18,900	17,800	21,705	410,224,500
19/05/2019	17,700	-0.40 ▼	-2.26	18,100	18,200	17,700	7,872	139,334,400
17/05/2019	17,700	-0.40 ▼	-2.26	18,100	18,200	17,700	7,872	139,334,400
16/05/2019	18,100	-0.20 ▼	-1.10	18,300	18,500	18,000	6,260	113,306,000
15/05/2019	18,300	-0.60 ▼	-3.28	18,900	18,900	18,300	4,001	73,218,300
14/05/2019	18,900	0.40 ▲	2.12	18,500	18,900	18,200	7,757	146,607,300
13/05/2019	18,500	0.80 ▲	4.32	17,700	18,500	17,800	6,036	111,666,000
12/05/2019	17,700	0.20 ▲	1.13	17,500	17,900	17,650	3,473	61,472,100
10/05/2019	17,700	0.20 ▲	1.13	17,500	17,900	17,650	3,473	61,472,100
09/05/2019	17,500	-0.20 ▼	-1.14	17,700	18,000	17,500	3,577	62,597,500
08/05/2019	17,700	0.20 ▲	1.13	17,500	18,000	17,000	8,063	142,715,100
07/05/2019	17,500	0.30 ▲	1.71	17,200	18,000	17,100	6,043	105,752,500
06/05/2019	17,200	-0.80 ▼	-4.65	18,000	17,700	16,800	39,873	685,815,600
05/05/2019	18,000	-1.40 ▼	-7.78	19,350	19,250	18,000	24,821	446,778,000
03/05/2019	18,000	-1.40 ▼	-7.78	19,350	19,250	18,000	24,821	446,778,000
02/05/2019	19,350	0.00 ■■	0.00	19,400	19,500	18,800	17,218	333,168,300
01/05/2019	19,400	0.20 ▲	1.03	19,200	19,500	19,050	10,265	199,141,000
30/04/2019	19,400	0.20 ▲	1.03	19,200	19,500	19,050	10,265	199,141,000
29/04/2019	19,400	0.20 ▲	1.03	19,200	19,500	19,050	10,265	199,141,000
28/04/2019	19,400	0.20 ▲	1.03	19,200	19,500	19,050	10,265	199,141,000
26/04/2019	19,400	0.20 ▲	1.03	19,200	19,500	19,050	10,265	199,141,000
25/04/2019	19,200	0.40 ▲	2.08	18,800	19,500	18,750	31,314	601,228,800
24/04/2019	18,800	-0.10 ▼	-0.53	18,900	19,000	18,600	18,336	344,716,800
23/04/2019	18,900	0.10 ▲	0.53	18,800	19,200	18,150	15,341	289,944,900
22/04/2019	18,800	-0.60 ▼	-3.19	19,400	19,250	18,500	22,347	420,123,600
21/04/2019	19,400	-0.10 ▼	-0.52	19,500	19,700	18,300	24,198	469,441,200
19/04/2019	19,400	-0.10 ▼	-0.52	19,500	19,700	18,300	24,198	469,441,200
18/04/2019	19,500	-1.50 ▼	-7.69	20,950	20,800	19,500	34,555	673,822,500
17/04/2019	20,950	-1.60 ▼	-7.64	22,500	22,850	20,950	41,466	868,712,700
16/04/2019	22,500	-0.20 ▼	-0.89	22,700	22,950	22,500	20,621	463,972,500
15/04/2019	22,700	-0.10 ▼	-0.44	22,800	22,800	22,500	6,904	156,720,800
12/04/2019	22,700	-0.10 ▼	-0.44	22,800	22,800	22,500	6,904	156,720,800
11/04/2019	22,800	-0.20 ▼	-0.88	23,000	23,100	22,600	7,187	163,863,600
10/04/2019	23,000	-0.70 ▼	-3.04	23,700	23,500	23,000	11,937	274,551,000
09/04/2019	23,700	-0.10 ▼	-0.42	23,750	23,900	23,500	18,301	433,733,700
08/04/2019	23,750	0.10 ▲	0.42	23,700	23,900	23,500	27,695	657,756,250
05/04/2019	23,700	0.30 ▲	1.27	23,450	23,950	23,450	29,112	689,954,400
04/04/2019	23,450	0.60 ▲	2.56	22,800	23,450	22,650	21,164	496,295,800
03/04/2019	22,800	-0.10 ▼	-0.44	22,900	23,000	22,400	11,895	271,206,000
02/04/2019	22,900	-0.10 ▼	-0.44	23,000	23,250	22,750	14,332	328,202,800
01/04/2019	23,000	-0.30 ▼	-1.30	23,300	23,550	23,000	17,408	400,384,000
31/03/2019	15,800	0.50 ▲	3.16	15,300	15,800	15,300	110	1,738,000
29/03/2019	23,300	-0.10 ▼	-0.43	23,350	23,500	23,100	15,825	368,722,500
28/03/2019	23,350	0.10 ▲	0.43	23,300	23,700	23,050	47,460	1,108,191,000
27/03/2019	23,300	0.40 ▲	1.72	22,950	23,850	22,700	26,690	621,877,000
26/03/2019	22,950	-0.50 ▼	-2.18	23,450	23,400	22,450	18,068	414,660,600
25/03/2019	23,450	-0.50 ▼	-2.13	23,950	23,600	23,200	18,108	424,632,600
22/03/2019	23,950	0.60 ▲	2.51	23,300	23,950	23,300	31,217	747,647,150
21/03/2019	23,300	-0.10 ▼	-0.43	23,350	24,500	23,200	65,358	1,522,841,400
20/03/2019	23,350	-0.50 ▼	-2.14	23,850	23,850	23,000	13,914	324,891,900
19/03/2019	23,850	0.00 ■■	0.00	23,850	24,400	23,500	41,206	982,763,100
18/03/2019	23,850	0.00 ■■	0.00	23,900	24,000	23,600	28,834	687,690,900
15/03/2019	23,900	0.50 ▲	2.09	23,350	24,500	23,700	37,233	889,868,700
14/03/2019	23,350	1.50 ▲	6.42	21,850	23,350	21,800	63,716	1,487,768,600
13/03/2019	21,850	0.00 ■■	0.00	21,850	22,200	21,500	28,678	626,614,300
12/03/2019	21,850	0.40 ▲	1.83	21,500	21,850	21,400	31,069	678,857,650
11/03/2019	21,500	0.10 ▲	0.47	21,400	21,700	21,100	22,158	476,397,000
08/03/2019	21,400	0.40 ▲	1.87	21,000	21,850	21,000	24,513	524,578,200
07/03/2019	21,000	-0.90 ▼	-4.29	21,950	22,000	21,000	11,667	245,007,000
06/03/2019	21,950	-0.10 ▼	-0.46	22,000	22,200	21,500	12,519	274,792,050
05/03/2019	22,000	0.00 ■■	0.00	22,000	22,750	22,000	13,701	301,422,000
04/03/2019	22,000	0.30 ▲	1.36	21,700	22,300	21,600	22,464	494,208,000
01/03/2019	21,700	0.50 ▲	2.30	21,200	21,700	21,200	8,484	184,102,800
28/02/2019	21,200	-0.30 ▼	-1.42	21,500	21,800	21,200	10,040	212,848,000
27/02/2019	21,500	0.40 ▲	1.86	21,150	21,900	21,000	12,963	278,704,500
26/02/2019	21,150	-0.40 ▼	-1.89	21,550	21,600	21,100	26,756	565,889,400
25/02/2019	21,550	-0.40 ▼	-1.86	22,000	22,900	21,500	18,327	394,946,850
22/02/2019	22,000	0.00 ■■	0.00	22,000	22,300	21,700	16,168	355,696,000
21/02/2019	22,000	0.40 ▲	1.82	21,650	22,350	21,600	42,020	924,440,000
20/02/2019	21,650	-0.40 ▼	-1.85	22,050	22,400	21,650	12,607	272,941,550
19/02/2019	22,050	0.10 ▲	0.45	22,000	22,450	21,750	43,163	951,744,150
18/02/2019	22,000	-0.50 ▼	-2.27	22,500	22,500	21,850	20,540	451,880,000
15/02/2019	22,500	0.00 ■■	0.00	22,500	23,100	21,900	20,863	469,417,500
14/02/2019	22,500	1.30 ▲	5.78	21,200	22,650	21,100	28,919	650,677,500
13/02/2019	21,200	-0.50 ▼	-2.36	21,700	22,000	21,000	35,681	756,437,200
12/02/2019	21,700	0.20 ▲	0.92	21,500	21,800	21,200	30,259	656,620,300
11/02/2019	21,500	-0.40 ▼	-1.86	21,900	22,200	21,000	27,284	586,606,000
01/02/2019	21,900	-0.10 ▼	-0.46	22,000	22,100	21,500	18,464	404,361,600
31/01/2019	22,000	-0.20 ▼	-0.91	22,200	22,500	21,600	15,287	336,314,000
30/01/2019	22,200	0.60 ▲	2.70	21,600	22,400	21,700	36,522	810,788,400
29/01/2019	21,600	-0.80 ▼	-3.70	22,450	22,500	21,600	5,882	127,051,200
28/01/2019	22,450	0.30 ▲	1.34	22,200	22,700	22,000	38,388	861,810,600
25/01/2019	22,200	0.70 ▲	3.15	21,500	22,200	21,500	43,944	975,556,800
24/01/2019	21,500	0.50 ▲	2.33	21,000	21,500	20,700	68,600,000	1,474,900,000,000
23/01/2019	21,000	-0.10 ▼	-0.48	21,100	21,100	20,500	71,628,000	1,504,188,000,000
22/01/2019	21,100	0.10 ▲	0.47	21,000	21,300	20,200	31,149,000	657,243,900,000
21/01/2019	21,000	0.30 ▲	1.43	20,700	21,450	20,600	622,900	13,080,900,000
18/01/2019	20,700	1.20 ▲	5.80	19,500	20,850	19,400	390,330	8,079,831,000
17/01/2019	19,500	0.10 ▲	0.51	19,500	19,900	19,300	37,970	740,415,000
16/01/2019	19,500	-0.80 ▼	-4.10	20,300	20,450	19,500	557,290	10,867,155,000
15/01/2019	20,350	0.15 ▲	0.74	20,200	20,650	19,700	501,780	10,211,223,000
14/01/2019	20,200	0.45 ▲	2.23	19,750	20,400	19,500	232,590	4,698,318,000
11/01/2019	19,750	0.95 ▲	4.81	18,800	20,100	18,700	382,470	7,553,782,500
10/01/2019	18,800	1.10 ▲	5.85	17,700	18,800	17,600	169,810	3,192,428,000
09/01/2019	17,700	0.05 ▲	0.28	17,650	17,750	17,400	61,830	1,094,391,000
08/01/2019	17,650	-0.05 ▼	-0.28	17,700	17,850	17,250	81,810	1,443,946,500
07/01/2019	17,700	0.30 ▲	1.69	17,400	18,000	17,400	284,100	5,028,570,000
04/01/2019	17,400	0.40 ▲	2.30	17,000	17,600	16,600	97,180	1,690,932,000
03/01/2019	17,000	-0.80 ▼	-4.71	17,800	17,900	16,800	240,220	4,083,740,000
02/01/2019	17,800	-1.10 ▼	-6.18	18,900	18,900	17,800	446,760	7,952,328,000
29/12/2018	18,900	-0.25 ▼	-1.32	18,900	18,950	18,600	328,860	6,215,454,000
28/12/2018	18,900	-0.25 ▼	-1.32	18,900	18,950	18,600	328,860	6,215,454,000
27/12/2018	18,900	0.30 ▲	1.59	18,600	19,000	18,500	306,300	5,789,070,000
26/12/2018	18,600	0.10 ▲	0.54	18,500	18,900	18,400	283,550	5,274,030,000
25/12/2018	18,500	-0.40 ▼	-2.16	18,500	18,500	17,700	525,670	9,724,895,000
24/12/2018	18,500	0.40 ▲	2.16	18,100	18,900	18,100	504,000	9,324,000,000
23/12/2018	18,100	0.20 ▲	1.10	17,900	18,600	17,600	336,650	6,093,365,000
21/12/2018	18,100	0.20 ▲	1.10	17,900	18,600	17,600	336,650	6,093,365,000
20/12/2018	17,900	0.55 ▲	3.07	17,350	18,300	17,600	354,550	6,346,445,000
19/12/2018	17,350	1.10 ▲	6.34	16,250	17,350	16,200	947,590	16,440,686,500
18/12/2018	16,250	-0.15 ▼	-0.92	16,400	16,300	15,650	291,700	4,740,125,000
17/12/2018	16,400	1.00 ▲	6.10	15,400	16,450	15,100	309,350	5,073,340,000
16/12/2018	15,400	0.20 ▲	1.30	15,200	15,500	14,850	103,030	1,586,662,000
14/12/2018	15,400	0.20 ▲	1.30	15,200	15,500	14,850	103,030	1,586,662,000
13/12/2018	15,200	0.55 ▲	3.62	14,650	15,200	14,650	296,520	4,507,104,000
12/12/2018	14,650	-0.05 ▼	-0.34	14,700	14,800	14,650	68,600	1,004,990,000
11/12/2018	14,700	-0.60 ▼	-4.08	15,300	14,850	14,700	82,880	1,218,336,000
10/12/2018	15,300	0.10 ▲	0.65	15,300	15,400	14,700	48,230	737,919,000
09/12/2018	15,300	0.60 ▲	3.92	14,700	15,300	14,700	39,600	605,880,000
07/12/2018	15,300	0.60 ▲	3.92	14,700	15,300	14,700	39,600	605,880,000
06/12/2018	14,700	-0.75 ▼	-5.10	15,450	15,450	14,700	42,510	624,897,000
05/12/2018	15,450	0.15 ▲	0.97	15,300	15,600	14,800	2,550	39,397,500
04/12/2018	15,300	-0.40 ▼	-2.61	15,700	15,500	15,300	17,530	268,209,000
03/12/2018	15,700	-0.10 ▼	-0.64	15,800	15,800	15,300	2,490	39,093,000
30/11/2018	15,800	0.50 ▲	3.16	15,300	15,800	15,300	110	1,738,000
29/11/2018	15,300	-0.50 ▼	-3.27	15,800	15,500	15,300	18,110	277,083,000
28/11/2018	15,800	-0.10 ▼	-0.63	15,900	15,900	15,300	11,300	178,540,000
27/11/2018	15,900	-0.10 ▼	-0.63	16,000	15,900	15,100	4,730	75,207,000
26/11/2018	16,000	0.10 ▲	0.63	15,900	16,000	15,100	9,350	149,600,000
25/11/2018	15,900	-0.25 ▼	-1.57	16,150	16,000	15,500	2,960	47,064,000
23/11/2018	15,900	-0.25 ▼	-1.57	16,150	16,000	15,500	2,960	47,064,000
22/11/2018	16,150	0.55 ▲	3.41	15,600	16,200	16,000	23,820	384,693,000
21/11/2018	15,600	0.70 ▲	4.49	14,900	15,600	14,750	25,560	398,736,000
20/11/2018	14,900	-0.10 ▼	-0.67	14,900	14,950	14,800	19,720	293,828,000
19/11/2018	14,900	0.10 ▲	0.67	14,800	15,000	14,650	780	11,622,000
16/11/2018	14,800	-0.05 ▼	-0.34	14,800	14,800	14,700	5,910	87,468,000
15/11/2018	14,800	-0.30 ▼	-2.03	14,800	14,800	14,450	21,620	319,976,000
14/11/2018	14,800	-0.30 ▼	-2.03	14,800	14,800	14,500	6,030	89,244,000
13/11/2018	14,800	-0.10 ▼	-0.68	14,900	14,900	14,500	14,260	211,048,000
12/11/2018	14,900	0.30 ▲	2.01	14,600	15,450	14,300	7,590	113,091,000
09/11/2018	14,600	-0.35 ▼	-2.40	14,950	15,000	14,600	46,440	678,024,000
08/11/2018	14,950	0.05 ▲	0.33	14,950	15,100	14,950	8,170	122,141,500
07/11/2018	14,950	0.10 ▲	0.67	14,850	15,000	14,850	5,840	87,308,000
06/11/2018	14,850	0.15 ▲	1.01	14,700	15,400	14,700	24,500	363,825,000
05/11/2018	14,700	-0.20 ▼	-1.36	14,900	15,000	14,600	176,420	2,593,374,000
04/11/2018	14,900	-0.10 ▼	-0.67	14,900	14,900	14,400	83,220	1,239,978,000
02/11/2018	14,900	-0.10 ▼	-0.67	14,900	14,900	14,400	83,220	1,239,978,000
01/11/2018	14,900	-0.55 ▼	-3.69	15,450	15,700	14,500	49,570	738,593,000
31/10/2018	15,450	0.50 ▲	3.24	14,950	15,450	14,250	95,890	1,481,500,500
30/10/2018	14,950	-0.15 ▼	-1.00	14,950	15,000	14,500	40,760	609,362,000
29/10/2018	14,950	-0.05 ▼	-0.33	15,000	15,500	14,800	41,000	612,950,000
28/10/2018	15,000	-0.80 ▼	-5.33	15,800	15,800	15,000	78,870	1,183,050,000
26/10/2018	15,000	-0.80 ▼	-5.33	15,800	15,800	15,000	78,870	1,183,050,000
25/10/2018	15,800	-0.50 ▼	-3.16	16,300	15,800	15,300	54,240	856,992,000
24/10/2018	16,300	-0.10 ▼	-0.61	16,400	16,700	15,800	22,480	366,424,000
23/10/2018	16,400	-0.10 ▼	-0.61	16,500	16,500	15,500	30,760	504,464,000
22/10/2018	16,500	-0.40 ▼	-2.42	16,900	17,000	16,500	32,620	538,230,000
19/10/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,300	4,420	74,698,000
18/10/2018	17,000	-0.20 ▼	-1.18	17,000	17,000	16,300	45,200	768,400,000
17/10/2018	17,000	0.10 ▲	0.59	17,000	17,200	17,000	89,840	1,527,280,000
16/10/2018	17,000	-0.50 ▼	-2.94	17,500	17,900	17,000	270,430	4,597,310,000
15/10/2018	17,500	0.20 ▲	1.14	17,300	17,500	17,000	68,380	1,196,650,000
12/10/2018	17,300	0.20 ▲	1.16	17,300	17,700	17,150	33,990	588,027,000
11/10/2018	17,300	-1.00 ▼	-5.78	18,300	18,000	17,100	56,790	982,467,000
10/10/2018	18,300	-0.20 ▼	-1.09	18,500	18,600	18,000	133,810	2,448,723,000
09/10/2018	18,500	-0.50 ▼	-2.70	19,000	18,500	17,800	57,040	1,055,240,000
08/10/2018	19,000	0.10 ▲	0.53	18,900	19,000	18,200	26,290	499,510,000
07/10/2018	18,900	-0.05 ▼	-0.26	18,950	19,000	18,600	48,270	912,303,000
05/10/2018	18,900	-0.05 ▼	-0.26	18,950	19,000	18,600	48,270	912,303,000
04/10/2018	18,950	-0.20 ▼	-1.06	19,150	18,950	18,700	53,070	1,005,676,500
03/10/2018	19,150	0.25 ▲	1.31	18,900	19,200	18,700	64,380	1,232,877,000
02/10/2018	18,900	-0.40 ▼	-2.12	19,300	19,300	18,900	8,540	161,406,000
01/10/2018	19,300	-0.25 ▼	-1.30	19,550	19,600	19,000	13,350	257,655,000
30/09/2018	19,550	-0.05 ▼	-0.26	19,600	19,800	19,100	38,700	756,585,000
28/09/2018	19,550	-0.05 ▼	-0.26	19,600	19,800	19,100	38,700	756,585,000
27/09/2018	19,600	0.30 ▲	1.53	19,300	19,700	19,000	71,570	1,402,772,000
26/09/2018	19,300	0.50 ▲	2.59	18,800	19,400	18,900	38,700	746,910,000
25/09/2018	18,800	-0.25 ▼	-1.33	19,050	19,100	18,800	42,140	792,232,000
24/09/2018	19,050	0.15 ▲	0.79	18,900	19,100	18,800	18,160	345,948,000
21/09/2018	18,900	-0.30 ▼	-1.59	19,200	19,300	18,800	22,720	429,408,000
20/09/2018	19,200	-0.10 ▼	-0.52	19,300	19,300	18,500	11,780	226,176,000
19/09/2018	19,300	0.10 ▲	0.52	19,200	19,300	19,000	35,660	688,238,000
18/09/2018	19,200	-0.20 ▼	-1.04	19,200	19,300	18,500	37,620	722,304,000
17/09/2018	19,200	0.20 ▲	1.04	19,000	19,400	18,700	98,440	1,890,048,000
14/09/2018	19,000	0.15 ▲	0.79	18,850	19,000	18,500	142,780	2,712,820,000
13/09/2018	18,850	-0.15 ▼	-0.80	19,000	19,000	18,300	57,760	1,088,776,000
12/09/2018	19,000	0.05 ▲	0.26	18,950	19,150	18,700	14,010	266,190,000
11/09/2018	18,950	0.45 ▲	2.37	18,500	18,950	18,300	29,390	556,940,500
10/09/2018	18,500	0.20 ▲	1.08	18,300	18,950	18,200	61,710	1,141,635,000
07/09/2018	18,300	-0.60 ▼	-3.28	18,900	18,850	18,200	508,460	9,304,818,000
06/09/2018	18,900	-0.05 ▼	-0.26	18,950	18,950	18,500	66,400	1,254,960,000
05/09/2018	18,950	-0.85 ▼	-4.49	19,800	19,250	18,650	32,760	620,802,000
04/09/2018	19,800	0.80 ▲	4.04	19,000	20,000	18,500	272,130	5,388,174,000
03/09/2018	19,000	0.80 ▲	4.21	18,200	19,100	18,600	45,470	863,930,000
31/08/2018	19,000	0.80 ▲	4.21	18,200	19,100	18,600	45,470	863,930,000
30/08/2018	18,200	-0.85 ▼	-4.67	19,050	19,000	18,050	133,070	2,421,874,000
29/08/2018	19,050	-0.95 ▼	-4.99	20,000	19,700	19,000	87,450	1,665,922,500
28/08/2018	20,000	0.20 ▲	1.00	19,800	20,000	19,000	75,480	1,509,600,000
27/08/2018	19,800	-0.70 ▼	-3.54	20,500	20,400	19,800	33,170	656,766,000
24/08/2018	20,500	0.10 ▲	0.49	20,400	20,600	19,400	124,300	2,548,150,000
23/08/2018	20,400	0.10 ▲	0.49	20,300	20,500	20,000	29,860	609,144,000
22/08/2018	20,300	-0.25 ▼	-1.23	20,550	20,500	19,700	49,580	1,006,474,000
21/08/2018	20,550	0.25 ▲	1.22	20,300	20,600	20,500	156,730	3,220,801,500
20/08/2018	20,300	-0.30 ▼	-1.48	20,600	20,400	20,000	40,060	813,218,000
17/08/2018	20,600	0.20 ▲	0.97	20,400	20,800	20,000	206,860	4,261,316,000
16/08/2018	20,400	0.10 ▲	0.49	20,300	20,400	20,100	9,460	192,984,000
15/08/2018	20,300	-0.10 ▼	-0.49	20,400	20,400	20,000	20,230	410,669,000
14/08/2018	20,400	-0.10 ▼	-0.49	20,500	20,700	20,000	8,000	163,200,000
13/08/2018	20,500	0.20 ▲	0.98	20,300	20,500	20,000	6,940	142,270,000
10/08/2018	20,300	-0.10 ▼	-0.49	20,400	20,300	19,800	5,420	110,026,000
09/08/2018	20,400	-0.20 ▼	-0.98	20,600	20,400	20,000	7,630	155,652,000
08/08/2018	20,600	-0.10 ▼	-0.49	20,600	20,700	20,200	92,720	1,910,032,000
07/08/2018	20,600	-0.20 ▼	-0.97	20,800	20,700	19,900	86,350	1,778,810,000
06/08/2018	20,800	-0.10 ▼	-0.48	20,900	20,800	20,100	256,370	5,332,496,000
05/08/2018	20,900	0.30 ▲	1.44	20,600	20,900	19,450	10,500	219,450,000
03/08/2018	20,900	0.30 ▲	1.44	20,600	20,900	19,450	10,500	219,450,000
02/08/2018	20,600	-0.20 ▼	-0.97	20,800	20,900	20,100	90,460	1,863,476,000
01/08/2018	20,800	-0.40 ▼	-1.92	20,800	21,000	20,400	289,310	6,017,648,000
31/07/2018	20,800	-0.30 ▼	-1.44	20,800	20,900	20,200	346,020	7,197,216,000
30/07/2018	20,800	0.80 ▲	3.85	20,000	20,900	19,300	534,630	11,120,304,000
28/07/2018	20,000	0.55 ▲	2.75	19,450	20,500	19,500	275,460	5,509,200,000
27/07/2018	20,000	0.55 ▲	2.75	19,450	20,500	19,500	275,460	5,509,200,000
26/07/2018	19,450	-0.25 ▼	-1.29	19,700	19,900	18,800	27,370	532,346,500
25/07/2018	19,700	1.20 ▲	6.09	18,500	19,750	18,500	494,350	9,738,695,000
24/07/2018	18,500	-0.05 ▼	-0.27	18,550	18,550	17,950	39,230	725,755,000
23/07/2018	18,550	0.15 ▲	0.81	18,400	18,700	18,300	22,950	425,722,500
20/07/2018	18,400	0.40 ▲	2.17	18,000	18,600	17,500	71,790	1,320,936,000
19/07/2018	18,000	0.30 ▲	1.67	17,700	18,200	17,700	27,270	490,860,000
18/07/2018	17,700	0.20 ▲	1.13	17,500	18,000	17,450	22,160	392,232,000
17/07/2018	17,500	-0.30 ▼	-1.71	17,800	17,600	17,300	44,130	772,275,000
16/07/2018	17,800	-0.20 ▼	-1.12	18,000	18,000	17,200	32,520	578,856,000
15/07/2018	18,000	0.20 ▲	1.11	17,800	18,000	17,500	20,810	374,580,000
13/07/2018	18,000	0.20 ▲	1.11	17,800	18,000	17,500	20,810	374,580,000
12/07/2018	17,800	0.20 ▲	1.12	17,600	17,800	16,600	19,340	344,252,000
11/07/2018	17,600	-0.50 ▼	-2.84	17,600	17,850	16,600	220,630	3,883,088,000
10/07/2018	17,600	-0.40 ▼	-2.27	18,000	18,000	17,000	22,840	401,984,000
09/07/2018	18,000	0.40 ▲	2.22	17,600	18,300	17,600	30,040	540,720,000
07/07/2018	17,600	0.90 ▲	5.11	16,700	17,600	16,500	91,400	1,608,640,000
06/07/2018	17,600	0.90 ▲	5.11	16,700	17,600	16,500	91,400	1,608,640,000
05/07/2018	16,700	-1.10 ▼	-6.59	17,800	17,600	16,600	280,110	4,677,837,000
04/07/2018	17,800	-0.80 ▼	-4.49	18,600	19,900	17,800	106,780	1,900,684,000
03/07/2018	18,600	-1.40 ▼	-7.53	20,000	20,000	18,600	67,780	1,260,708,000
02/07/2018	20,000	-0.80 ▼	-4.00	20,800	20,000	19,350	99,180	1,983,600,000
01/07/2018	20,800	-0.10 ▼	-0.48	20,900	0	0	88,990	1,850,992,000
29/06/2018	20,800	-0.10 ▼	-0.48	20,900	21,100	19,800	88,990	1,850,992,000
28/06/2018	20,900	-0.10 ▼	-0.48	21,000	21,300	20,200	30,640	640,376,000
27/06/2018	21,000	0.50 ▲	2.38	20,500	21,200	20,500	58,670	1,232,070,000
26/06/2018	20,500	-0.90 ▼	-4.39	21,400	20,600	20,000	15,300	313,650,000
25/06/2018	21,400	-0.70 ▼	-3.27	21,400	21,500	20,700	15,670	335,338,000
23/06/2018	21,400	0.70 ▲	3.27	20,700	21,600	20,200	392,160	8,392,224,000
22/06/2018	21,400	0.70 ▲	3.27	20,700	21,600	20,200	392,160	8,392,224,000
21/06/2018	20,700	-0.05 ▼	-0.24	20,750	20,750	20,000	37,550	777,285,000
20/06/2018	20,750	0.05 ▲	0.24	20,750	21,000	19,700	23,760	493,020,000
19/06/2018	20,750	-1.55 ▼	-7.47	22,300	22,100	20,750	122,380	2,539,385,000
18/06/2018	22,300	0.30 ▲	1.35	22,000	22,400	21,500	113,750	2,536,625,000
17/06/2018	22,000	-0.50 ▼	-2.27	22,500	23,200	22,000	29,820	656,040,000
15/06/2018	22,000	-0.50 ▼	-2.27	22,500	23,200	22,000	29,820	656,040,000
14/06/2018	22,500	-0.70 ▼	-3.11	23,200	23,200	22,200	108,730	2,446,425,000
13/06/2018	23,200	-0.30 ▼	-1.29	23,500	24,600	23,200	169,980	3,943,536,000
12/06/2018	23,500	0.20 ▲	0.85	23,300	23,950	22,500	130,220	3,060,170,000
11/06/2018	23,300	1.40 ▲	6.01	21,900	23,400	21,800	408,100	9,508,730,000
09/06/2018	21,900	-0.10 ▼	-0.46	22,000	22,450	21,600	332,660	7,285,254,000
08/06/2018	21,900	-0.10 ▼	-0.46	22,000	22,450	21,600	332,660	7,285,254,000
07/06/2018	22,000	-0.20 ▼	-0.91	22,200	22,000	21,500	113,930	2,506,460,000
06/06/2018	22,200	-0.10 ▼	-0.45	22,300	22,300	21,700	85,220	1,891,884,000
05/06/2018	22,300	0.40 ▲	1.79	21,900	22,300	21,600	151,390	3,375,997,000
04/06/2018	21,900	-0.05 ▼	-0.23	21,900	22,000	20,600	82,380	1,804,122,000
01/06/2018	21,900	-0.30 ▼	-1.37	22,200	22,200	21,800	62,400	1,366,560,000
31/05/2018	22,200	0.05 ▲	0.23	22,150	22,300	20,900	106,260	2,358,972,000
30/05/2018	22,150	0.15 ▲	0.68	22,000	22,900	21,100	114,620	2,538,833,000
29/05/2018	22,000	-0.50 ▼	-2.27	22,000	22,500	20,500	102,270	2,249,940,000
28/05/2018	22,000	-0.80 ▼	-3.64	22,800	22,000	21,250	143,870	3,165,140,000
25/05/2018	22,800	-0.70 ▼	-3.07	23,500	23,300	22,000	85,850	1,957,380,000
24/05/2018	23,500	-0.20 ▼	-0.85	23,700	23,650	22,100	2,390	56,165,000
23/05/2018	23,700	0.70 ▲	2.95	23,000	23,800	22,000	77,560	1,838,172,000
22/05/2018	23,000	-1.40 ▼	-6.09	24,400	24,300	22,700	27,890	641,470,000
21/05/2018	24,400	-0.10 ▼	-0.41	24,500	24,400	24,000	17,950	437,980,000
18/05/2018	24,500	-0.20 ▼	-0.82	24,700	24,500	24,000	13,970	342,265,000
17/05/2018	24,700	-0.10 ▼	-0.40	24,800	24,950	24,000	30,690	758,043,000
16/05/2018	24,800	-0.10 ▼	-0.40	24,900	25,000	24,800	40	992,000
15/05/2018	24,900	-0.40 ▼	-1.61	24,900	24,900	24,500	44,380	1,105,062,000
14/05/2018	24,900	-0.50 ▼	-2.01	24,900	24,900	24,300	14,640	364,536,000
13/05/2018	24,900	0.10 ▲	0.40	24,900	25,000	24,500	135,000	3,361,500,000
11/05/2018	24,900	0.10 ▲	0.40	24,900	25,000	24,500	135,000	3,361,500,000
10/05/2018	24,900	0.30 ▲	1.20	24,600	25,000	24,600	5,330	132,717,000
09/05/2018	24,600	-0.10 ▼	-0.41	24,700	25,200	24,100	159,260	3,917,796,000
08/05/2018	24,700	0.10 ▲	0.40	24,600	24,700	24,700	8,870	219,089,000
07/05/2018	24,600	-0.60 ▼	-2.44	25,200	25,150	24,100	68,430	1,683,378,000
05/05/2018	25,200	-0.05 ▼	-0.20	25,250	25,400	24,600	42,670	1,075,284,000
04/05/2018	25,200	-0.05 ▼	-0.20	25,250	25,400	24,600	42,670	1,075,284,000
03/05/2018	25,250	-0.20 ▼	-0.79	25,450	25,500	25,000	215,750	5,447,687,500
02/05/2018	25,450	0.15 ▲	0.59	25,300	25,450	24,600	108,950	2,772,777,500
30/04/2018	25,300	0.20 ▲	0.79	25,100	25,300	24,400	25,970	657,041,000
27/04/2018	25,300	0.20 ▲	0.79	25,100	25,300	24,400	25,970	657,041,000
26/04/2018	25,100	0.45 ▲	1.79	24,650	26,000	24,600	79,700	2,000,470,000
25/04/2018	24,650	1.45 ▲	5.88	23,200	24,800	24,000	110,000	2,711,500,000
24/04/2018	24,650	1.45 ▲	5.88	23,200	24,800	24,000	110,000	2,711,500,000
23/04/2018	23,200	-1.50 ▼	-6.47	24,700	26,000	23,200	205,920	4,777,344,000
20/04/2018	24,700	-0.20 ▼	-0.81	24,900	24,700	24,000	40,240	993,928,000
19/04/2018	24,900	-0.15 ▼	-0.60	24,900	24,950	24,100	42,710	1,063,479,000
18/04/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,500	31,450	783,105,000
15/04/2018	24,600	-1.40 ▼	-5.69	26,000	26,000	24,500	128,060	3,150,276,000
13/04/2018	24,600	-1.40 ▼	-5.69	26,000	26,000	24,500	128,060	3,150,276,000
12/04/2018	26,000	0.25 ▲	0.96	25,750	26,100	25,550	59,160	1,538,160,000
11/04/2018	25,750	-0.85 ▼	-3.30	26,600	27,200	25,500	55,440	1,427,580,000
10/04/2018	26,600	-0.90 ▼	-3.38	27,500	27,400	26,000	108,370	2,882,642,000
09/04/2018	27,500	-0.70 ▼	-2.55	28,200	28,100	27,250	60,390	1,660,725,000
06/04/2018	28,200	-0.10 ▼	-0.35	28,300	28,600	27,700	112,240	3,165,168,000
05/04/2018	28,300	0.90 ▲	3.18	27,400	28,550	27,900	78,060	2,209,098,000
04/04/2018	31,500	0.60 ▲	1.90	30,900	31,500	30,900	219,450	6,912,675,000
03/04/2018	30,900	0.45 ▲	1.46	30,450	30,900	30,100	148,170	4,578,453,000
02/04/2018	30,450	0.55 ▲	1.81	29,900	30,900	30,000	71,540	2,178,393,000
30/03/2018	29,900	-0.40 ▼	-1.34	30,300	30,900	29,900	120,100	3,590,990,000
29/03/2018	30,300	-0.20 ▼	-0.66	30,500	31,000	30,300	38,040	1,152,612,000
28/03/2018	30,500	-0.30 ▼	-0.98	30,800	31,250	30,100	48,460	1,478,030,000
27/03/2018	30,800	-0.20 ▼	-0.65	31,000	31,000	30,050	169,710	5,227,068,000
26/03/2018	31,000	-0.50 ▼	-1.61	31,500	31,500	30,050	180,510	5,595,810,000
23/03/2018	31,500	-0.10 ▼	-0.32	31,600	32,400	30,800	80,010	2,520,315,000
22/03/2018	31,600	-0.70 ▼	-2.22	32,300	32,800	31,600	90,240	2,851,584,000
21/03/2018	32,300	0.25 ▲	0.77	32,050	32,950	32,050	441,330	14,254,959,000
20/03/2018	32,050	0.05 ▲	0.16	32,000	32,200	31,900	75,420	2,417,211,000
19/03/2018	32,000	0.70 ▲	2.19	32,400	32,950	31,900	39,810	1,273,920,000
16/03/2018	32,400	0.20 ▲	0.62	32,200	32,950	32,000	235,350	7,625,340,000
15/03/2018	32,200	0.90 ▲	2.80	31,300	32,950	31,300	181,360	5,839,792,000
14/03/2018	31,300	0.95 ▲	3.04	30,350	31,700	31,000	166,230	5,202,999,000
13/03/2018	30,350	-1.35 ▼	-4.45	31,700	31,850	30,050	128,370	3,896,029,500
12/03/2018	31,700	-0.20 ▼	-0.63	31,900	32,000	31,550	64,020	2,029,434,000
09/03/2018	31,600	-0.30 ▼	-0.95	31,900	32,000	31,550	198,250	6,264,700,000
08/03/2018	31,900	0.25 ▲	0.78	31,650	31,900	31,300	78,440	2,502,236,000
07/03/2018	31,650	-0.95 ▼	-3.00	32,600	33,000	31,650	126,690	4,009,738,500
06/03/2018	32,600	1.70 ▲	5.21	30,900	33,000	31,000	712,670	23,233,042,000
05/03/2018	30,900	0.10 ▲	0.32	30,900	31,700	30,800	317,680	9,816,312,000
02/03/2018	30,900	0.35 ▲	1.13	30,550	30,950	29,900	120,650	3,728,085,000
01/03/2018	30,550	-0.25 ▼	-0.82	30,800	30,800	30,100	58,270	1,780,148,500
28/02/2018	30,800	-0.30 ▼	-0.97	30,800	31,500	30,500	162,460	5,003,768,000
27/02/2018	30,800	0.10 ▲	0.32	30,700	31,400	30,600	317,600	9,782,080,000
26/02/2018	30,700	-0.30 ▼	-0.98	31,000	31,000	30,500	225,450	6,921,315,000
23/02/2018	31,000	0.55 ▲	1.77	30,450	32,000	30,500	30,470	944,570,000
22/02/2018	30,450	-0.35 ▼	-1.15	30,800	30,800	30,450	61,660	1,877,547,000
21/02/2018	30,800	-0.80 ▼	-2.60	31,600	32,150	30,200	50,980	1,570,184,000
13/02/2018	31,600	0.30 ▲	0.95	31,300	31,600	30,800	78,980	2,495,768,000
12/02/2018	31,300	0.20 ▲	0.64	31,100	31,400	30,100	47,180	1,476,734,000
09/02/2018	31,100	0.10 ▲	0.32	31,000	31,700	29,500	270,420	8,410,062,000
08/02/2018	31,000	1.00 ▲	3.23	30,000	31,800	30,000	233,920	7,251,520,000
07/02/2018	30,000	2.00 ▲	6.67	28,000	30,500	28,800	1,027,480	30,824,400,000
06/02/2018	28,800	0.80 ▲	2.78	28,000	0	0	276,260	7,956,288,000
05/02/2018	28,000	-2.00 ▼	-7.14	30,000	29,700	28,000	258,250	7,231,000,000
02/02/2018	30,000	-0.30 ▼	-1.00	30,300	30,300	29,800	226,740	6,802,200,000
01/02/2018	30,300	-0.40 ▼	-1.32	30,700	30,700	30,300	124,750	3,779,925,000
31/01/2018	30,700	-0.75 ▼	-2.44	31,450	31,700	30,500	465,600	14,293,920,000
30/01/2018	31,450	2.05 ▲	6.52	29,400	31,450	29,400	596,660	18,764,957,000
29/01/2018	29,400	0.50 ▲	1.70	28,900	29,800	28,900	254,460	7,481,124,000
28/01/2018	28,900	0.40 ▲	1.38	28,500	28,950	28,050	135,070	3,903,523,000
26/01/2018	28,900	0.40 ▲	1.38	28,500	28,950	28,050	135,070	3,903,523,000
25/01/2018	28,500	-0.20 ▼	-0.70	28,500	28,500	26,800	546,780	15,583,230,000
24/01/2018	32,900	4.20 ▲	12.77	28,700	29,900	28,200	353,350	11,625,215,000
22/01/2018	28,400	-0.30 ▼	-1.06	28,700	29,900	28,200	170,420	4,839,928,000
19/01/2018	28,700	-0.30 ▼	-1.05	29,000	29,000	28,300	37,220	1,068,214,000
18/01/2018	29,000	0.80 ▲	2.76	28,200	29,000	28,000	120,860	3,504,940,000
17/01/2018	28,200	-0.95 ▼	-3.37	29,150	29,050	28,200	232,180	6,547,476,000
16/01/2018	29,150	-0.30 ▼	-1.03	29,450	29,800	29,150	150,470	4,386,200,500
15/01/2018	29,450	0.25 ▲	0.85	29,200	29,700	29,150	178,780	5,265,071,000
13/01/2018	29,200	-0.40 ▼	-1.37	29,600	30,400	29,150	99,310	2,899,852,000
12/01/2018	29,200	-0.40 ▼	-1.37	29,600	30,400	29,150	99,310	2,899,852,000
11/01/2018	29,600	-0.40 ▼	-1.35	30,000	30,100	29,400	76,150	2,254,040,000
10/01/2018	30,000	0.30 ▲	1.00	29,700	30,500	29,500	502,550	15,076,500,000
09/01/2018	29,700	0.40 ▲	1.35	29,300	29,700	29,000	266,350	7,910,595,000
08/01/2018	29,300	0.40 ▲	1.37	28,900	29,900	28,800	147,120	4,310,616,000
05/01/2018	28,900	-0.60 ▼	-2.08	29,500	29,800	28,900	167,740	4,847,686,000
04/01/2018	29,500	-0.45 ▼	-1.53	29,950	29,950	29,200	62,920	1,856,140,000
03/01/2018	29,950	-0.15 ▼	-0.50	30,100	30,300	29,000	376,740	11,283,363,000
02/01/2018	30,100	0.40 ▲	1.33	30,100	31,450	30,100	75,950	2,286,095,000
30/12/2017	30,100	-0.90 ▼	-2.99	31,000	31,200	29,600	266,850	8,032,185,000
29/12/2017	30,100	-0.90 ▼	-2.99	31,000	31,200	29,600	266,850	8,032,185,000
28/12/2017	31,000	-0.10 ▼	-0.32	31,100	31,800	31,000	88,570	2,745,670,000
27/12/2017	32,100	0.10 ▲	0.31	32,000	32,150	31,800	55,260	1,773,846,000
26/12/2017	32,000	0.30 ▲	0.94	31,700	32,000	31,200	181,970	5,823,040,000
25/12/2017	31,700	-0.10 ▼	-0.32	31,800	31,800	31,200	179,270	5,682,859,000
23/12/2017	31,800	-0.10 ▼	-0.31	31,800	32,300	31,400	240,190	7,638,042,000
22/12/2017	31,800	-0.10 ▼	-0.31	31,800	32,300	31,400	240,190	7,638,042,000
21/12/2017	31,800	-0.20 ▼	-0.63	32,000	32,300	31,750	175,790	5,590,122,000
20/12/2017	32,000	0.40 ▲	1.25	31,600	32,500	31,600	195,330	6,250,560,000
19/12/2017	31,950	-0.55 ▼	-1.72	32,500	32,900	31,900	197,340	6,305,013,000
18/12/2017	32,200	-0.30 ▼	-0.93	32,500	32,900	32,200	3,010	96,922,000
15/12/2017	31,900	0.35 ▲	1.10	31,550	32,500	31,500	133,850	4,269,815,000
14/12/2017	31,800	0.25 ▲	0.79	31,550	31,900	31,500	4,260	135,468,000
13/12/2017	32,200	-0.30 ▼	-0.93	32,200	32,500	30,000	300,620	9,679,964,000
12/12/2017	32,200	-1.30 ▼	-4.04	33,500	33,000	31,900	370,650	11,934,930,000
11/12/2017	33,000	-0.50 ▼	-1.52	33,500	33,000	32,000	21,200	699,600,000
10/12/2017	33,500	-0.80 ▼	-2.39	34,300	34,500	33,500	563,180	18,866,530,000
08/12/2017	33,600	-0.70 ▼	-2.08	34,300	34,300	33,500	124,590	4,186,224,000
07/12/2017	34,300	-0.50 ▼	-1.46	34,800	35,400	34,300	535,610	18,371,423,000
05/12/2017	34,400	0.20 ▲	0.58	34,400	35,500	34,300	1,143,410	39,333,304,000
04/12/2017	34,200	0.80 ▲	2.40	33,400	34,400	33,300	365,280	12,492,576,000
01/12/2017	33,400	-0.85 ▼	-2.48	35,000	35,000	33,400	882,440	29,473,496,000
30/11/2017	34,250	0.75 ▲	2.24	33,500	34,600	33,300	489,930	16,780,102,500
29/11/2017	33,500	1.00 ▲	3.08	32,000	33,800	32,000	291,780	9,774,630,000
28/11/2017	32,500	-0.60 ▼	-1.81	32,800	33,000	32,450	161,570	5,251,025,000
27/11/2017	33,100	0.20 ▲	0.61	32,900	33,700	32,800	308,000	10,194,800,000
24/11/2017	32,900	1.70 ▲	5.45	31,200	33,000	31,200	353,350	11,625,215,000
23/11/2017	31,200	-0.30 ▼	-0.95	31,350	32,100	31,100	202,840	6,328,608,000
22/11/2017	31,500	-0.30 ▼	-0.94	32,000	32,100	31,500	177,370	5,587,155,000
21/11/2017	31,800	0.60 ▲	1.92	31,300	32,150	31,200	262,080	8,334,144,000
20/11/2017	31,200	0.10 ▲	0.32	31,100	31,400	30,800	93,630	2,921,256,000
17/11/2017	31,100	-0.50 ▼	-1.58	31,600	31,850	31,100	186,290	5,793,619,000
16/11/2017	31,600	0.00 ■■	0.00	32,000	32,000	31,600	36,260	1,145,816,000
15/11/2017	31,600	0.20 ▲	0.64	31,900	32,500	31,600	174,790	5,523,364,000
14/11/2017	31,400	0.40 ▲	1.29	30,900	31,500	30,600	237,770	7,465,978,000
13/11/2017	31,000	-0.50 ▼	-1.59	30,700	32,500	30,700	108,420	3,361,020,000
10/11/2017	31,500	-0.75 ▼	-2.33	32,250	32,250	31,450	214,480	6,756,120,000
09/11/2017	32,250	0.55 ▲	1.74	32,000	32,500	31,500	128,290	4,137,352,500
08/11/2017	31,700	0.30 ▲	0.96	31,500	32,000	31,300	213,360	6,763,512,000
07/11/2017	31,400	0.40 ▲	1.29	31,450	31,450	30,900	117,810	3,699,234,000
06/11/2017	31,000	1.00 ▲	3.33	30,000	31,800	30,000	189,960	5,888,760,000
03/11/2017	30,000	0.55 ▲	1.87	29,500	30,000	29,400	161,770	4,853,100,000
02/11/2017	29,450	0.00 ■■	0.00	29,950	30,350	29,000	250,130	7,366,328,500
01/11/2017	29,450	-0.25 ▼	-0.84	29,400	29,700	29,300	155,220	4,571,229,000
31/10/2017	29,700	0.00 ■■	0.00	30,200	30,200	29,300	146,660	4,355,802,000
30/10/2017	29,700	-0.65 ▼	-2.14	30,000	30,350	29,700	126,440	3,755,268,000
27/10/2017	30,350	-0.30 ▼	-0.98	30,350	30,400	30,000	81,470	2,472,614,500
26/10/2017	30,650	-0.25 ▼	-0.81	30,900	30,900	30,300	187,040	5,732,776,000
25/10/2017	30,900	0.60 ▲	1.98	30,300	30,900	30,300	118,500	3,661,650,000
24/10/2017	30,300	0.70 ▲	2.36	29,500	30,950	29,500	126,520	3,833,556,000
23/10/2017	29,600	-1.90 ▼	-6.03	31,500	31,500	29,400	426,910	12,636,536,000
20/10/2017	31,500	0.40 ▲	1.29	31,100	31,850	31,100	178,020	5,607,630,000
19/10/2017	31,100	-1.45 ▼	-4.45	32,550	33,000	31,100	335,450	10,432,495,000
18/10/2017	32,550	-0.85 ▼	-2.54	33,050	33,750	32,550	191,350	6,228,442,500
17/10/2017	33,400	0.30 ▲	0.91	33,000	33,400	32,900	179,430	5,992,962,000
16/10/2017	33,100	-0.90 ▼	-2.65	33,600	34,000	33,100	90,980	3,011,438,000
13/10/2017	34,000	0.15 ▲	0.44	34,000	34,500	33,200	726,290	24,693,860,000
12/10/2017	33,850	0.25 ▲	0.74	34,000	34,750	33,100	862,140	29,183,439,000
11/10/2017	33,600	0.50 ▲	1.51	33,700	34,300	33,200	933,370	31,361,232,000
10/10/2017	33,100	2.00 ▲	6.43	31,100	33,200	30,800	1,071,400	35,463,340,000
09/10/2017	31,100	0.50 ▲	1.63	30,800	31,500	30,800	441,800	13,739,980,000
06/10/2017	30,600	0.00 ■■	0.00	30,250	30,700	30,100	238,260	7,290,756,000
05/10/2017	30,600	0.10 ▲	0.33	30,750	31,000	30,100	821,470	25,136,982,000
04/10/2017	30,500	0.60 ▲	2.01	30,000	31,000	30,000	396,860	12,104,230,000
03/10/2017	29,900	1.50 ▲	5.28	28,400	29,900	28,400	522,400	15,619,760,000
02/10/2017	28,400	-0.35 ▼	-1.22	29,000	29,000	28,400	99,970	2,839,148,000
29/09/2017	28,750	-0.05 ▼	-0.17	28,800	29,200	28,700	181,830	5,227,612,500
28/09/2017	28,800	-0.10 ▼	-0.35	29,200	29,300	28,600	111,500	3,211,200,000
27/09/2017	28,900	0.70 ▲	2.48	28,400	29,600	28,350	371,540	10,737,506,000
26/09/2017	28,200	0.10 ▲	0.36	28,100	28,400	28,000	160,870	4,536,534,000
25/09/2017	28,100	-0.40 ▼	-1.40	28,200	28,600	28,100	84,090	2,362,929,000
22/09/2017	28,500	0.30 ▲	1.06	28,000	28,600	28,000	51,680	1,472,880,000
21/09/2017	28,200	-0.15 ▼	-0.53	28,350	28,400	28,000	54,580	1,539,156,000
20/09/2017	28,350	0.05 ▲	0.18	28,600	28,750	28,300	107,620	3,051,027,000
19/09/2017	28,300	-0.50 ▼	-1.74	28,800	28,950	28,250	149,040	4,217,832,000
18/09/2017	28,800	-0.10 ▼	-0.35	29,150	29,400	28,800	242,790	6,992,352,000
15/09/2017	28,900	0.50 ▲	1.76	28,500	29,200	28,500	288,580	8,339,962,000
14/09/2017	28,400	0.15 ▲	0.53	28,400	28,450	28,050	175,230	4,976,532,000
13/09/2017	28,250	0.50 ▲	1.80	27,500	28,400	27,350	130,140	3,676,455,000
12/09/2017	27,750	-0.05 ▼	-0.18	28,000	28,050	27,000	104,690	2,905,147,500
11/09/2017	27,800	0.95 ▲	3.54	26,900	28,200	26,900	253,670	7,052,026,000
08/09/2017	26,850	0.25 ▲	0.94	26,800	26,900	26,650	82,410	2,212,708,500
07/09/2017	26,600	0.10 ▲	0.38	26,800	27,200	26,600	129,310	3,439,646,000
06/09/2017	26,500	-0.20 ▼	-0.75	26,400	26,700	26,400	106,530	2,823,045,000
05/09/2017	26,700	-0.10 ▼	-0.37	26,800	26,800	26,500	46,220	1,234,074,000
01/09/2017	26,800	0.20 ▲	0.75	26,550	26,800	26,300	147,770	3,960,236,000
31/08/2017	26,600	-0.10 ▼	-0.37	26,900	26,900	26,500	164,660	4,379,956,000
30/08/2017	26,700	-0.10 ▼	-0.37	26,900	27,000	26,500	174,980	4,671,966,000
29/08/2017	26,800	-0.10 ▼	-0.37	26,400	26,900	26,300	163,380	4,378,584,000
28/08/2017	26,900	0.00 ■■	0.00	26,900	27,000	26,300	163,690	4,403,261,000
25/08/2017	26,900	-0.30 ▼	-1.10	27,500	27,700	26,900	97,480	2,622,212,000
24/08/2017	27,200	0.00 ■■	0.00	27,200	27,300	26,900	157,370	4,280,464,000
23/08/2017	27,200	-0.20 ▼	-0.73	27,250	27,400	27,200	38,830	1,056,176,000
22/08/2017	27,400	-0.40 ▼	-1.44	27,400	27,750	27,400	37,620	1,030,788,000
21/08/2017	27,800	0.00 ■■	0.00	27,600	28,000	27,550	98,350	2,734,130,000
18/08/2017	27,800	0.80 ▲	2.96	27,000	27,800	27,000	82,830	2,302,674,000
17/08/2017	27,000	-0.40 ▼	-1.46	27,400	27,400	27,000	74,250	2,004,750,000
16/08/2017	27,400	-0.10 ▼	-0.36	27,400	27,700	27,000	8,530	233,722,000
15/08/2017	27,500	-0.20 ▼	-0.72	27,500	27,850	27,400	33,760	928,400,000
14/08/2017	27,700	-0.10 ▼	-0.36	27,800	28,000	27,500	136,820	3,789,914,000
11/08/2017	27,800	0.30 ▲	1.09	27,500	27,800	27,000	67,960	1,889,288,000
10/08/2017	27,500	-0.40 ▼	-1.43	27,650	27,850	27,500	96,660	2,658,150,000
09/08/2017	27,900	0.00 ■■	0.00	28,300	28,300	27,600	62,070	1,731,753,000
08/08/2017	27,900	-0.45 ▼	-1.59	28,450	28,450	27,700	209,670	5,849,793,000
07/08/2017	28,350	0.50 ▲	1.80	28,000	28,500	27,900	175,590	4,977,976,500
04/08/2017	27,850	-0.30 ▼	-1.07	28,200	28,200	27,850	110,510	3,077,703,500
03/08/2017	28,150	0.05 ▲	0.18	27,800	28,200	27,700	60,000	1,689,000,000
02/08/2017	28,100	-0.50 ▼	-1.75	28,200	28,550	28,000	165,200	4,642,120,000
01/08/2017	28,600	-0.50 ▼	-1.72	28,800	29,100	28,600	99,220	2,837,692,000
31/07/2017	29,100	0.90 ▲	3.19	28,600	29,200	28,000	335,690	9,768,579,000
28/07/2017	28,200	0.70 ▲	2.55	27,500	28,200	27,400	116,040	3,272,328,000
27/07/2017	27,500	0.20 ▲	0.73	27,300	27,700	27,300	105,780	2,908,950,000
26/07/2017	27,300	0.60 ▲	2.25	26,700	27,300	26,400	116,330	3,175,809,000
25/07/2017	26,700	-0.90 ▼	-3.26	27,600	27,750	26,700	146,250	3,904,875,000
24/07/2017	27,600	-0.35 ▼	-1.25	27,550	27,900	27,550	131,130	3,619,188,000
21/07/2017	27,950	-0.25 ▼	-0.89	28,000	28,300	27,600	124,280	3,473,626,000
20/07/2017	28,200	0.00 ■■	0.00	28,000	28,300	28,000	103,370	2,915,034,000
19/07/2017	28,200	-0.10 ▼	-0.35	28,400	28,500	28,200