Lịch sử giao dịch TVB - 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 Chứng khoán Trí Việt
Tri Viet Securities Joint Stock Corporation
Mã CK: TVB 3.92 ▲ +0.03 (+0.77%) (cập nhật 23:45 31/03/2023)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.tvsc.vn

TVB » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/03/2023	3,920	0.03 ▲	0.77	3,890	3,920	3,860	47,650	186,788,000
30/03/2023	3,890	0.03 ▲	0.77	3,860	3,950	3,880	60,480	235,267,200
29/03/2023	3,860	-0.01 ▼	-0.26	3,870	3,900	3,800	32,020	123,597,200
28/03/2023	3,870	-0.02 ▼	-0.52	3,890	3,960	3,870	43,110	166,835,700
24/03/2023	3,800	-0.61 ▼	-16.05	4,410	3,840	3,790	43,150	163,970,000
22/03/2023	3,770	0.02 ▲	0.53	3,750	3,800	3,740	23,430	88,331,100
21/03/2023	3,750	0.02 ▲	0.53	3,730	3,790	3,740	9,960	37,350,000
20/03/2023	3,730	-0.09 ▼	-2.41	3,820	3,810	3,730	19,680	73,406,400
17/03/2023	3,820	0.00 ■■	0.00	3,820	3,850	3,760	32,570	124,417,400
16/03/2023	3,820	-0.08 ▼	-2.09	3,900	3,880	3,760	27,640	105,584,800
15/03/2023	3,900	0.20 ▲	5.13	3,700	3,950	3,730	60,850	237,315,000
14/03/2023	3,700	-0.08 ▼	-2.16	3,780	3,780	3,680	26,410	97,717,000
13/03/2023	3,780	-0.01 ▼	-0.26	3,790	3,800	3,730	17,360	65,620,800
10/03/2023	3,790	-0.07 ▼	-1.85	3,860	3,860	3,780	24,240	91,869,600
09/03/2023	3,860	0.03 ▲	0.78	3,830	3,860	3,830	22,960	88,625,600
08/03/2023	3,830	0.00 ■■	0.00	3,830	3,830	3,770	8,940	34,240,200
07/03/2023	3,830	0.00 ■■	0.00	3,830	3,840	3,790	9,190	35,197,700
06/03/2023	3,830	0.05 ▲	1.31	3,780	3,870	3,780	21,760	83,340,800
03/03/2023	3,780	-0.05 ▼	-1.32	3,830	3,830	3,780	15,270	57,720,600
02/03/2023	3,830	-0.04 ▼	-1.04	3,870	3,910	3,800	20,850	79,855,500
01/03/2023	3,870	0.12 ▲	3.10	3,750	4,010	3,710	20,130	77,903,100
28/02/2023	3,750	-0.01 ▼	-0.27	3,760	3,860	3,740	22,590	84,712,500
27/02/2023	3,760	-0.07 ▼	-1.86	3,830	3,820	3,690	20,010	75,237,600
24/02/2023	3,830	-0.05 ▼	-1.31	3,880	3,900	3,830	20,590	78,859,700
23/02/2023	3,880	-0.02 ▼	-0.52	3,900	4,000	3,800	49,070	190,391,600
22/02/2023	3,900	-0.16 ▼	-4.10	4,060	4,030	3,900	41,040	160,056,000
21/02/2023	4,060	0.03 ▲	0.74	4,030	4,220	4,030	40,930	166,175,800
20/02/2023	4,030	0.15 ▲	3.72	3,880	4,100	3,900	57,350	231,120,500
17/02/2023	3,880	-0.03 ▼	-0.77	3,910	3,920	3,870	10,720	41,593,600
16/02/2023	3,910	0.09 ▲	2.30	3,820	3,940	3,860	25,150	98,336,500
15/02/2023	3,820	0.03 ▲	0.79	3,790	3,840	3,770	20,180	77,087,600
14/02/2023	3,790	-0.06 ▼	-1.58	3,850	3,850	3,760	17,330	65,680,700
13/02/2023	3,850	-0.03 ▼	-0.78	3,880	3,880	3,620	32,720	125,972,000
10/02/2023	3,880	-0.10 ▼	-2.58	3,980	3,990	3,870	13,700	53,156,000
09/02/2023	3,980	-0.01 ▼	-0.25	3,990	3,990	3,900	8,350	33,233,000
08/02/2023	3,990	0.05 ▲	1.25	3,940	4,000	3,850	15,940	63,600,600
07/02/2023	3,940	-0.06 ▼	-1.52	4,000	4,050	3,930	25,210	99,327,400
06/02/2023	4,000	0.00 ■■	0.00	4,000	4,020	3,950	17,250	69,000,000
03/02/2023	4,000	0.01 ▲	0.25	3,990	4,060	3,980	28,970	115,880,000
02/02/2023	3,990	-0.02 ▼	-0.50	4,010	4,090	3,910	31,030	123,809,700
01/02/2023	4,010	-0.21 ▼	-5.24	4,220	4,330	4,010	99,300	398,193,000
31/01/2023	4,220	0.00 ■■	0.00	4,220	4,300	4,150	38,590	162,849,800
30/01/2023	4,220	0.21 ▲	4.98	4,010	4,270	4,120	102,260	431,537,200
27/01/2023	4,010	0.03 ▲	0.75	3,980	4,100	4,000	29,780	119,417,800
19/01/2023	3,980	0.03 ▲	0.75	3,950	4,000	3,920	31,710	126,205,800
18/01/2023	3,950	0.02 ▲	0.51	3,930	3,980	3,910	29,540	116,683,000
17/01/2023	3,930	0.13 ▲	3.31	3,800	3,960	3,850	15,580	61,229,400
16/01/2023	3,800	-0.09 ▼	-2.37	3,890	3,950	3,800	23,760	90,288,000
13/01/2023	3,890	0.01 ▲	0.26	3,880	3,970	3,880	33,540	130,470,600
12/01/2023	3,880	0.07 ▲	1.80	3,810	3,930	3,850	47,380	183,834,400
11/01/2023	3,810	0.04 ▲	1.05	3,770	3,960	3,760	62,680	238,810,800
10/01/2023	3,770	0.00 ■■	0.00	3,770	3,830	3,700	19,970	75,286,900
09/01/2023	3,770	-0.04 ▼	-1.06	3,810	3,860	3,770	13,070	49,273,900
06/01/2023	3,810	0.04 ▲	1.05	3,770	3,850	3,760	38,830	147,942,300
05/01/2023	3,770	-0.03 ▼	-0.80	3,800	3,840	3,710	25,580	96,436,600
04/01/2023	3,800	-0.05 ▼	-1.32	3,850	4,000	3,800	30,370	115,406,000
03/01/2023	3,850	0.15 ▲	3.90	3,700	3,880	3,670	44,840	172,634,000
30/12/2022	3,700	0.03 ▲	0.81	3,670	3,730	3,590	30,090	111,333,000
29/12/2022	3,670	0.03 ▲	0.82	3,640	3,740	3,600	16,220	59,527,400
28/12/2022	3,640	-0.10 ▼	-2.75	3,740	3,780	3,600	17,740	64,573,600
27/12/2022	3,740	0.18 ▲	4.81	3,560	3,750	3,500	37,050	138,567,000
26/12/2022	3,560	-0.26 ▼	-7.30	3,820	3,870	3,560	37,240	132,574,400
23/12/2022	3,820	-0.04 ▼	-1.05	3,860	3,880	3,720	18,020	68,836,400
22/12/2022	3,860	0.14 ▲	3.63	3,720	3,980	3,750	48,270	186,322,200
21/12/2022	3,720	-0.23 ▼	-6.18	3,950	4,000	3,680	68,880	256,233,600
20/12/2022	3,950	-0.18 ▼	-4.56	4,130	4,130	3,850	59,500	235,025,000
19/12/2022	4,130	0.01 ▲	0.24	4,120	4,250	3,900	108,710	448,972,300
15/12/2022	4,430	-0.07 ▼	-1.58	4,500	4,600	4,300	35,200	155,936,000
14/12/2022	4,500	0.17 ▲	3.78	4,330	4,630	4,030	303,660	1,366,470,000
13/12/2022	4,330	-0.32 ▼	-7.39	4,650	4,330	4,330	7,030	30,439,900
12/12/2022	4,650	-0.35 ▼	-7.53	5,000	4,650	4,650	27,810	129,316,500
11/12/2022	5,000	-0.10 ▼	-2.00	5,100	5,140	4,930	25,500	127,500,000
09/12/2022	5,000	-0.10 ▼	-2.00	5,100	5,140	4,930	25,500	127,500,000
08/12/2022	5,100	0.20 ▲	3.92	4,900	5,200	4,900	55,140	281,214,000
07/12/2022	4,900	-0.36 ▼	-7.35	5,260	5,200	4,900	77,800	381,220,000
06/12/2022	5,260	-0.39 ▼	-7.41	5,650	5,650	5,260	86,060	452,675,600
05/12/2022	5,650	0.23 ▲	4.07	5,420	5,780	5,500	72,780	411,207,000
04/12/2022	5,420	0.35 ▲	6.46	5,070	5,420	4,900	63,910	346,392,200
02/12/2022	5,420	0.35 ▲	6.46	5,070	5,420	4,900	63,910	346,392,200
01/12/2022	5,070	0.27 ▲	5.33	4,800	5,130	4,900	93,700	475,059,000
30/11/2022	4,800	0.25 ▲	5.21	4,550	4,830	4,550	38,010	182,448,000
29/11/2022	4,550	0.29 ▲	6.37	4,260	4,550	4,260	74,430	338,656,500
28/11/2022	4,260	0.27 ▲	6.34	3,990	4,260	4,200	40,710	173,424,600
27/11/2022	3,990	0.26 ▲	6.52	3,730	3,990	3,730	30,340	121,056,600
25/11/2022	3,990	0.26 ▲	6.52	3,730	3,990	3,730	30,340	121,056,600
24/11/2022	3,730	0.05 ▲	1.34	3,680	3,750	3,550	15,610	58,225,300
23/11/2022	3,680	-0.22 ▼	-5.98	3,900	3,900	3,680	22,200	81,696,000
22/11/2022	3,900	0.10 ▲	2.56	3,800	4,050	3,780	32,880	128,232,000
21/11/2022	3,800	0.10 ▲	2.63	3,700	3,950	3,770	26,790	101,802,000
20/11/2022	3,700	0.39 ▲	10.54	3,310	3,740	3,450	25,540	94,498,000
18/11/2022	3,700	0.39 ▲	10.54	3,310	3,740	3,450	25,540	94,498,000
17/11/2022	3,540	0.23 ▲	6.50	3,310	3,540	3,450	31,500	111,510,000
16/11/2022	3,310	0.21 ▲	6.34	3,100	3,310	2,900	32,820	108,634,200
15/11/2022	3,100	-0.20 ▼	-6.45	3,300	3,160	3,070	93,350	289,385,000
14/11/2022	3,300	-0.21 ▼	-6.36	3,510	3,590	3,270	77,740	256,542,000
13/11/2022	3,510	-0.12 ▼	-3.42	3,630	3,800	3,510	8,660	30,396,600
11/11/2022	3,510	-0.12 ▼	-3.42	3,630	3,800	3,510	8,660	30,396,600
10/11/2022	3,630	-0.27 ▼	-7.44	3,900	3,890	3,630	53,140	192,898,200
09/11/2022	3,900	0.10 ▲	2.56	3,800	4,020	3,800	13,220	51,558,000
08/11/2022	3,850	0.05 ▲	1.30	3,800	3,950	3,700	29,270	112,689,500
07/11/2022	3,800	-0.23 ▼	-6.05	4,030	4,040	3,800	31,270	118,826,000
06/11/2022	4,030	-0.22 ▼	-5.46	4,250	4,200	4,000	12,010	48,400,300
04/11/2022	4,030	-0.22 ▼	-5.46	4,250	4,200	4,000	12,010	48,400,300
03/11/2022	4,250	-0.02 ▼	-0.47	4,270	4,290	4,200	8,780	37,315,000
02/11/2022	4,270	-0.03 ▼	-0.70	4,300	4,300	4,230	6,860	29,292,200
01/11/2022	4,300	0.15 ▲	3.49	4,150	4,300	4,060	19,980	85,914,000
31/10/2022	4,150	-0.21 ▼	-5.06	4,360	4,480	4,070	18,500	76,775,000
28/10/2022	4,360	0.11 ▲	2.52	4,250	4,450	4,300	30,510	133,023,600
27/10/2022	4,250	0.14 ▲	3.29	4,110	4,250	3,830	36,060	153,255,000
26/10/2022	3,980	-0.43 ▼	-10.80	4,410	4,300	3,830	22,000	87,560,000
25/10/2022	4,110	-0.30 ▼	-7.30	4,410	4,600	4,110	52,940	217,583,400
24/10/2022	4,410	-0.33 ▼	-7.48	4,740	4,700	4,410	100,600	443,646,000
21/10/2022	4,740	-0.35 ▼	-7.38	5,090	5,100	4,740	69,220	328,102,800
20/10/2022	5,090	-0.02 ▼	-0.39	5,110	5,110	5,000	17,560	89,380,400
19/10/2022	5,110	-0.09 ▼	-1.76	5,200	5,210	5,070	21,700	110,887,000
18/10/2022	5,200	0.02 ▲	0.38	5,180	5,390	5,200	26,410	137,332,000
17/10/2022	5,180	-0.11 ▼	-2.12	5,290	5,300	5,070	31,360	162,444,800
16/10/2022	5,290	0.19 ▲	3.59	5,100	5,390	5,200	23,870	126,272,300
14/10/2022	5,290	0.19 ▲	3.59	5,100	5,390	5,200	23,870	126,272,300
13/10/2022	5,100	0.00 ■■	0.00	5,100	5,150	5,010	10,070	51,357,000
12/10/2022	5,100	0.17 ▲	3.33	4,930	5,270	4,800	49,240	251,124,000
11/10/2022	4,930	-0.37 ▼	-7.51	5,300	5,350	4,930	63,500	313,055,000
07/10/2022	5,340	-0.36 ▼	-6.74	5,700	5,780	5,320	70,690	377,484,600
06/10/2022	5,700	-0.35 ▼	-6.14	6,050	6,080	5,700	45,900	261,630,000
05/10/2022	6,050	0.35 ▲	5.79	5,700	6,080	5,710	29,380	177,749,000
04/10/2022	5,700	-0.11 ▼	-1.93	5,810	5,990	5,700	27,820	158,574,000
03/10/2022	5,810	-0.40 ▼	-6.88	6,210	6,200	5,810	34,100	198,121,000
02/10/2022	6,210	0.02 ▲	0.32	6,190	6,210	5,930	57,490	357,012,900
30/09/2022	6,210	0.02 ▲	0.32	6,190	6,210	5,930	57,490	357,012,900
29/09/2022	6,190	-0.03 ▼	-0.48	6,220	6,400	6,180	22,390	138,594,100
28/09/2022	6,220	-0.06 ▼	-0.96	6,280	6,390	6,150	33,720	209,738,400
27/09/2022	6,280	-0.08 ▼	-1.27	6,360	6,410	6,270	22,650	142,242,000
26/09/2022	6,360	-0.38 ▼	-5.97	6,740	6,640	6,270	54,420	346,111,200
23/09/2022	6,740	-0.13 ▼	-1.93	6,870	6,960	6,700	21,950	147,943,000
22/09/2022	6,870	0.14 ▲	2.04	6,730	6,990	6,440	47,310	325,019,700
21/09/2022	6,730	-0.20 ▼	-2.97	6,930	6,840	6,720	29,700	199,881,000
20/09/2022	6,930	0.13 ▲	1.88	6,800	6,930	6,500	44,250	306,652,500
19/09/2022	6,800	-0.45 ▼	-6.62	7,250	7,340	6,800	58,370	396,916,000
16/09/2022	7,250	-0.36 ▼	-4.97	7,610	7,620	7,200	37,430	271,367,500
15/09/2022	7,610	-0.09 ▼	-1.18	7,700	7,790	7,600	20,950	159,429,500
14/09/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,300	56,620	435,974,000
13/09/2022	7,700	-0.01 ▼	-0.13	7,710	7,800	7,620	14,440	111,188,000
12/09/2022	7,710	0.14 ▲	1.82	7,570	7,800	7,670	24,310	187,430,100
09/09/2022	7,610	0.04 ▲	0.53	7,570	7,650	7,400	35,410	269,470,100
08/09/2022	7,570	-0.03 ▼	-0.40	7,600	7,860	7,550	63,240	478,726,800
07/09/2022	7,600	-0.52 ▼	-6.84	8,120	8,330	7,600	72,800	553,280,000
06/09/2022	8,120	0.00 ■■	0.00	8,120	8,210	8,120	37,080	301,089,600
05/09/2022	8,120	-0.14 ▼	-1.72	8,260	8,300	8,110	52,670	427,680,400
04/09/2022	8,260	0.06 ▲	0.73	8,200	8,300	7,860	67,100	554,246,000
02/09/2022	8,260	0.06 ▲	0.73	8,200	8,300	7,860	67,100	554,246,000
01/09/2022	8,260	0.06 ▲	0.73	8,200	8,300	7,860	67,100	554,246,000
31/08/2022	8,260	0.06 ▲	0.73	8,200	8,300	7,860	67,100	554,246,000
30/08/2022	8,200	-0.35 ▼	-4.27	8,550	8,790	8,100	110,050	902,410,000
29/08/2022	8,550	-0.55 ▼	-6.43	9,100	8,950	8,470	186,550	1,595,002,500
28/08/2022	9,100	-0.25 ▼	-2.75	9,350	9,400	8,990	120,970	1,100,827,000
26/08/2022	9,100	-0.25 ▼	-2.75	9,350	9,400	8,990	120,970	1,100,827,000
25/08/2022	9,350	0.45 ▲	4.81	8,900	9,400	9,100	302,590	2,829,216,500
24/08/2022	8,900	0.12 ▲	1.35	8,780	8,960	8,790	175,730	1,563,997,000
23/08/2022	8,780	0.21 ▲	2.39	8,570	8,780	8,330	66,370	582,728,600
22/08/2022	8,570	-0.18 ▼	-2.10	8,750	8,810	8,400	52,390	448,982,300
21/08/2022	8,750	-0.02 ▼	-0.23	8,770	8,830	8,700	82,870	725,112,500
19/08/2022	8,750	-0.02 ▼	-0.23	8,770	8,830	8,700	82,870	725,112,500
18/08/2022	8,770	0.01 ▲	0.11	8,760	8,860	8,720	49,310	432,448,700
17/08/2022	8,760	-0.04 ▼	-0.46	8,800	9,000	8,760	80,760	707,457,600
16/08/2022	8,800	-0.10 ▼	-1.14	8,900	8,920	8,750	43,240	380,512,000
15/08/2022	8,900	0.01 ▲	0.11	8,890	8,990	8,830	51,960	462,444,000
12/08/2022	8,890	0.18 ▲	2.02	8,710	8,920	8,700	56,410	501,484,900
11/08/2022	8,710	-0.25 ▼	-2.87	8,960	9,130	8,650	89,100	776,061,000
10/08/2022	8,960	-0.07 ▼	-0.78	9,030	9,030	8,810	58,760	526,489,600
09/08/2022	9,030	0.04 ▲	0.44	8,990	9,080	8,860	64,740	584,602,200
08/08/2022	8,990	0.19 ▲	2.11	8,800	9,100	8,850	98,140	882,278,600
07/08/2022	8,800	0.27 ▲	3.07	8,530	8,800	8,300	97,970	862,136,000
05/08/2022	8,800	0.27 ▲	3.07	8,530	8,800	8,300	97,970	862,136,000
04/08/2022	8,530	0.25 ▲	2.93	8,280	8,790	8,330	112,930	963,292,900
03/08/2022	8,280	0.54 ▲	6.52	7,740	8,280	7,750	128,080	1,060,502,400
02/08/2022	7,740	0.36 ▲	4.65	7,380	7,740	7,380	91,350	707,049,000
01/08/2022	7,380	0.32 ▲	4.34	7,060	7,400	7,050	75,530	557,411,400
31/07/2022	7,060	0.04 ▲	0.57	7,020	7,190	7,030	41,570	293,484,200
29/07/2022	7,060	0.04 ▲	0.57	7,020	7,190	7,030	41,570	293,484,200
28/07/2022	7,020	0.12 ▲	1.71	6,900	7,100	7,000	27,610	193,822,200
27/07/2022	6,900	0.00 ■■	0.00	6,900	6,970	6,800	24,180	166,842,000
26/07/2022	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	20,590	142,071,000
25/07/2022	7,000	-0.18 ▼	-2.57	7,180	7,150	6,920	25,400	177,800,000
24/07/2022	7,180	-0.11 ▼	-1.53	7,290	7,300	7,180	36,210	259,987,800
22/07/2022	7,180	-0.11 ▼	-1.53	7,290	7,300	7,180	36,210	259,987,800
21/07/2022	7,290	-0.09 ▼	-1.23	7,380	7,470	7,220	42,950	313,105,500
20/07/2022	7,380	0.16 ▲	2.17	7,220	7,450	7,300	50,880	375,494,400
19/07/2022	7,220	-0.14 ▼	-1.94	7,360	7,300	7,160	31,930	230,534,600
18/07/2022	7,360	-0.09 ▼	-1.22	7,450	7,430	7,300	44,300	326,048,000
17/07/2022	7,420	-0.03 ▼	-0.40	7,450	7,500	7,420	31,770	235,733,400
15/07/2022	7,420	-0.03 ▼	-0.40	7,450	7,500	7,420	31,770	235,733,400
14/07/2022	7,450	0.25 ▲	3.36	7,200	7,500	7,180	63,140	470,393,000
13/07/2022	7,200	0.05 ▲	0.69	7,150	7,290	7,160	65,940	474,768,000
12/07/2022	7,150	0.09 ▲	1.26	7,060	7,230	6,870	18,720	133,848,000
11/07/2022	7,060	0.00 ■■	0.00	7,060	7,180	6,900	14,240	100,534,400
10/07/2022	7,060	0.26 ▲	3.68	6,800	7,100	6,800	11,780	83,166,800
08/07/2022	7,060	0.26 ▲	3.68	6,800	7,100	6,800	11,780	83,166,800
07/07/2022	6,800	-0.02 ▼	-0.29	6,820	6,850	6,700	13,070	88,876,000
06/07/2022	6,820	-0.25 ▼	-3.67	7,070	7,000	6,700	9,830	67,040,600
05/07/2022	7,070	-0.14 ▼	-1.98	7,210	7,300	7,000	19,770	139,773,900
04/07/2022	7,210	0.19 ▲	2.64	7,020	7,350	7,070	11,960	86,231,600
03/07/2022	7,020	0.00 ■■	0.00	7,020	7,100	6,600	27,220	191,084,400
01/07/2022	7,020	0.00 ■■	0.00	7,020	7,100	6,600	27,220	191,084,400
30/06/2022	7,020	-0.26 ▼	-3.70	7,280	7,390	7,020	26,740	187,714,800
29/06/2022	7,280	-0.12 ▼	-1.65	7,400	7,550	7,200	26,120	190,153,600
28/06/2022	7,400	0.12 ▲	1.62	7,280	7,500	7,200	23,150	171,310,000
27/06/2022	7,280	0.28 ▲	3.85	7,000	7,280	6,900	29,310	213,376,800
24/06/2022	7,000	0.11 ▲	1.57	6,890	7,000	6,500	30,250	211,750,000
23/06/2022	6,890	0.31 ▲	4.50	6,580	6,990	6,580	18,320	126,224,800
22/06/2022	6,580	0.43 ▲	6.53	6,150	6,580	6,000	37,960	249,776,800
21/06/2022	6,150	0.05 ▲	0.81	6,100	6,520	5,910	37,370	229,825,500
20/06/2022	6,100	-0.43 ▼	-7.05	6,530	6,600	6,080	54,560	332,816,000
17/06/2022	6,530	-0.48 ▼	-7.35	7,010	6,700	6,520	81,600	532,848,000
16/06/2022	7,010	-0.52 ▼	-7.42	7,530	7,690	7,010	66,160	463,781,600
15/06/2022	7,530	-0.55 ▼	-7.30	8,080	8,190	7,520	86,280	649,688,400
14/06/2022	8,080	-0.60 ▼	-7.43	8,680	8,500	8,080	43,200	349,056,000
13/06/2022	8,680	-0.65 ▼	-7.49	9,330	9,000	8,680	43,980	381,746,400
12/06/2022	9,330	-0.17 ▼	-1.82	9,500	9,500	9,310	20,490	191,171,700
10/06/2022	9,330	-0.17 ▼	-1.82	9,500	9,500	9,310	20,490	191,171,700
09/06/2022	9,500	0.00 ■■	0.00	9,500	9,800	9,150	20,930	198,835,000
08/06/2022	9,500	0.31 ▲	3.26	9,190	9,540	9,200	26,930	255,835,000
07/06/2022	9,190	-0.01 ▼	-0.11	9,200	9,200	8,800	34,760	319,444,400
06/06/2022	9,200	-0.58 ▼	-6.30	9,780	9,750	9,200	41,200	379,040,000
05/06/2022	9,780	-0.16 ▼	-1.64	9,940	9,960	9,750	40,610	397,165,800
03/06/2022	9,780	-0.16 ▼	-1.64	9,940	9,960	9,750	40,610	397,165,800
02/06/2022	9,940	-0.03 ▼	-0.30	9,970	10,100	9,850	77,740	772,735,600
01/06/2022	9,970	-0.13 ▼	-1.30	10,100	10,150	9,910	43,740	436,087,800
31/05/2022	10,100	-0.10 ▼	-0.99	10,200	10,250	10,000	49,120	496,112,000
30/05/2022	10,200	0.30 ▲	2.94	9,900	10,300	9,900	57,470	586,194,000
29/05/2022	9,900	0.12 ▲	1.21	9,780	10,000	9,700	44,970	445,203,000
27/05/2022	9,900	0.12 ▲	1.21	9,780	10,000	9,700	44,970	445,203,000
26/05/2022	9,780	0.28 ▲	2.86	9,500	9,900	9,540	66,990	655,162,200
25/05/2022	9,500	0.30 ▲	3.16	9,200	9,530	8,710	67,130	637,735,000
24/05/2022	9,200	-0.10 ▼	-1.09	9,300	9,200	8,650	43,300	398,360,000
23/05/2022	9,300	-0.29 ▼	-3.12	9,590	9,750	9,010	40,400	375,720,000
22/05/2022	9,590	0.00 ■■	0.00	9,590	9,700	9,480	41,620	399,135,800
20/05/2022	9,590	0.00 ■■	0.00	9,590	9,700	9,480	41,620	399,135,800
19/05/2022	9,590	-0.08 ▼	-0.83	9,670	9,650	9,200	34,680	332,581,200
18/05/2022	9,670	0.29 ▲	3.00	9,380	9,890	9,500	56,820	549,449,400
17/05/2022	9,380	0.61 ▲	6.50	8,770	9,380	8,710	79,690	747,492,200
16/05/2022	8,770	0.15 ▲	1.71	8,620	9,200	8,600	35,280	309,405,600
11/05/2022	9,950	0.05 ▲	0.50	9,900	10,150	9,750	47,980	477,401,000
10/05/2022	9,900	0.08 ▲	0.81	9,820	10,000	9,150	62,010	613,899,000
09/05/2022	9,820	-0.73 ▼	-7.43	10,550	10,500	9,820	62,520	613,946,400
29/04/2022	12,100	0.25 ▲	2.07	11,850	12,150	11,800	69,330	838,893,000
28/04/2022	11,850	-0.05 ▼	-0.42	11,900	12,250	11,850	86,200	1,021,470,000
27/04/2022	11,900	0.60 ▲	5.04	11,300	11,900	11,050	79,570	946,883,000
26/04/2022	11,300	0.70 ▲	6.19	10,600	11,300	9,870	78,540	887,502,000
25/04/2022	10,600	-0.75 ▼	-7.08	11,350	11,700	10,600	240,710	2,551,526,000
23/04/2022	11,350	-0.85 ▼	-7.49	12,200	11,800	11,350	308,120	3,497,162,000
22/04/2022	11,350	-0.85 ▼	-7.49	12,200	11,800	11,350	308,120	3,497,162,000
21/04/2022	12,200	-0.90 ▼	-7.38	13,100	12,200	12,200	5,770	70,394,000
20/04/2022	13,100	-0.95 ▼	-7.25	14,050	14,000	13,100	175,100	2,293,810,000
19/04/2022	14,050	-1.05 ▼	-7.47	15,100	15,200	14,050	98,370	1,382,098,500
18/04/2022	15,100	-1.10 ▼	-7.28	16,200	15,600	15,100	117,030	1,767,153,000
16/04/2022	16,200	-0.75 ▼	-4.63	16,950	17,200	16,200	54,030	875,286,000
15/04/2022	16,200	-0.75 ▼	-4.63	16,950	17,200	16,200	54,030	875,286,000
14/04/2022	16,950	0.30 ▲	1.77	16,650	17,200	16,650	39,840	675,288,000
13/04/2022	16,650	0.65 ▲	3.90	16,000	16,700	16,200	81,170	1,351,480,500
12/04/2022	16,900	-1.25 ▼	-7.40	18,150	18,500	16,900	127,040	2,146,976,000
08/04/2022	18,150	-0.85 ▼	-4.68	19,000	19,100	18,150	105,740	1,919,181,000
07/04/2022	19,000	-0.95 ▼	-5.00	19,950	20,100	19,000	107,350	2,039,650,000
06/04/2022	19,950	-0.40 ▼	-2.01	20,350	21,200	19,900	132,090	2,635,195,500
05/04/2022	20,350	-0.75 ▼	-3.69	21,100	21,000	20,350	80,590	1,640,006,500
04/04/2022	21,100	1.00 ▲	4.74	20,100	21,100	20,200	85,320	1,800,252,000
01/04/2022	20,100	-0.50 ▼	-2.49	20,600	20,450	19,650	95,630	1,922,163,000
31/03/2022	20,600	-0.40 ▼	-1.94	21,000	21,500	20,350	68,200	1,404,920,000
30/03/2022	21,000	-0.40 ▼	-1.90	21,400	21,300	20,500	154,230	3,238,830,000
29/03/2022	22,350	-0.05 ▼	-0.22	22,400	22,700	21,800	266,090	5,947,111,500
28/03/2022	22,400	-0.25 ▼	-1.12	22,650	22,750	21,300	175,160	3,923,584,000
25/03/2022	22,650	0.10 ▲	0.44	22,550	22,800	22,500	154,120	3,490,818,000
24/03/2022	22,550	-0.35 ▼	-1.55	22,900	23,100	22,550	164,370	3,706,543,500
23/03/2022	22,900	-0.10 ▼	-0.44	23,000	23,200	22,600	186,140	4,262,606,000
22/03/2022	23,000	0.20 ▲	0.87	22,800	23,450	22,750	216,890	4,988,470,000
21/03/2022	22,800	0.40 ▲	1.75	22,400	23,000	22,650	157,410	3,588,948,000
18/03/2022	22,400	0.30 ▲	1.34	22,100	22,700	22,150	168,310	3,770,144,000
17/03/2022	22,100	0.15 ▲	0.68	21,950	22,200	21,900	132,780	2,934,438,000
16/03/2022	21,950	0.15 ▲	0.68	21,800	22,200	21,800	107,050	2,349,747,500
15/03/2022	21,800	0.35 ▲	1.61	21,450	21,950	21,400	130,690	2,849,042,000
14/03/2022	21,450	-0.55 ▼	-2.56	22,000	22,000	20,900	86,910	1,864,219,500
11/03/2022	22,000	-0.55 ▼	-2.50	22,550	22,550	21,800	76,310	1,678,820,000
10/03/2022	22,550	1.00 ▲	4.43	21,550	22,750	22,150	155,940	3,516,447,000
09/03/2022	21,550	-0.55 ▼	-2.55	22,100	22,450	21,000	91,030	1,961,696,500
08/03/2022	22,100	-0.90 ▼	-4.07	23,000	23,000	22,100	95,550	2,111,655,000
07/03/2022	23,000	-0.30 ▼	-1.30	23,300	23,300	22,750	107,510	2,472,730,000
06/03/2022	23,300	0.00 ■■	0.00	23,300	23,800	23,200	164,880	3,841,704,000
04/03/2022	23,300	0.00 ■■	0.00	23,300	23,800	23,200	164,880	3,841,704,000
03/03/2022	23,300	-0.40 ▼	-1.72	23,700	23,650	23,100	134,910	3,143,403,000
02/03/2022	23,700	-0.05 ▼	-0.21	23,750	23,800	22,800	147,850	3,504,045,000
01/03/2022	23,750	-0.35 ▼	-1.47	24,100	24,000	23,500	130,930	3,109,587,500
28/02/2022	24,100	0.30 ▲	1.24	23,800	24,300	23,600	218,180	5,258,138,000
27/02/2022	23,800	0.40 ▲	1.68	23,400	24,350	23,250	210,390	5,007,282,000
25/02/2022	23,800	0.40 ▲	1.68	23,400	24,350	23,250	210,390	5,007,282,000
24/02/2022	23,400	0.55 ▲	2.35	22,850	23,850	21,300	333,500	7,803,900,000
23/02/2022	22,850	0.85 ▲	3.72	22,000	23,300	21,900	179,650	4,105,002,500
22/02/2022	22,000	-0.30 ▼	-1.36	22,300	22,150	21,500	165,310	3,636,820,000
21/02/2022	22,300	1.10 ▲	4.93	21,200	22,500	21,200	163,070	3,636,461,000
20/02/2022	21,200	0.80 ▲	3.77	20,400	21,300	20,100	179,030	3,795,436,000
18/02/2022	21,200	0.80 ▲	3.77	20,400	21,300	20,100	179,030	3,795,436,000
17/02/2022	20,400	-0.15 ▼	-0.74	20,550	20,600	19,950	152,710	3,115,284,000
16/02/2022	20,550	0.55 ▲	2.68	20,000	20,550	19,950	69,530	1,428,841,500
15/02/2022	20,000	0.05 ▲	0.25	19,950	20,000	19,650	50,420	1,008,400,000
14/02/2022	19,950	-0.35 ▼	-1.75	20,300	20,300	19,800	62,300	1,242,885,000
11/02/2022	20,300	0.20 ▲	0.99	20,100	20,300	19,800	42,910	871,073,000
10/02/2022	20,100	-0.25 ▼	-1.24	20,350	20,450	20,050	33,560	674,556,000
09/02/2022	20,350	0.60 ▲	2.95	19,750	20,450	19,750	40,140	816,849,000
08/02/2022	19,750	0.55 ▲	2.78	19,200	19,900	19,100	43,420	857,545,000
07/02/2022	19,200	0.70 ▲	3.65	18,500	19,400	18,800	39,850	765,120,000
01/02/2022	18,500	-0.25 ▼	-1.35	18,750	18,850	17,450	56,030	1,036,555,000
31/01/2022	18,500	-0.25 ▼	-1.35	18,750	18,850	17,450	56,030	1,036,555,000
28/01/2022	18,500	-0.25 ▼	-1.35	18,750	18,850	17,450	56,030	1,036,555,000
27/01/2022	18,750	0.05 ▲	0.27	18,700	18,900	18,200	45,100	845,625,000
26/01/2022	18,700	-0.20 ▼	-1.07	18,900	19,300	18,300	56,520	1,056,924,000
25/01/2022	18,900	-0.40 ▼	-2.12	19,300	18,900	18,050	73,130	1,382,157,000
24/01/2022	19,300	-1.40 ▼	-7.25	20,700	20,200	19,300	75,510	1,457,343,000
21/01/2022	20,700	-0.50 ▼	-2.42	21,200	21,300	20,500	37,370	773,559,000
20/01/2022	20,450	0.45 ▲	2.20	20,000	20,450	19,450	48,100	983,645,000
19/01/2022	19,800	-0.65 ▼	-3.28	20,450	21,000	19,100	70,630	1,398,474,000
18/01/2022	20,450	-1.50 ▼	-7.33	21,950	21,800	20,450	105,730	2,162,178,500
17/01/2022	21,950	-1.65 ▼	-7.52	23,600	23,500	21,950	99,860	2,191,927,000
16/01/2022	23,600	-0.40 ▼	-1.69	24,000	24,000	23,300	53,020	1,251,272,000
14/01/2022	23,600	-0.40 ▼	-1.69	24,000	24,000	23,300	53,020	1,251,272,000
13/01/2022	24,000	-0.60 ▼	-2.50	24,600	24,700	23,650	70,660	1,695,840,000
12/01/2022	24,600	0.60 ▲	2.44	24,000	24,900	23,550	93,140	2,291,244,000
11/01/2022	24,000	-0.80 ▼	-3.33	24,800	25,200	23,800	138,370	3,320,880,000
10/01/2022	24,800	-1.15 ▼	-4.64	25,950	26,000	24,800	193,200	4,791,360,000
09/01/2022	25,950	-0.30 ▼	-1.16	26,250	26,600	25,800	120,820	3,135,279,000
07/01/2022	25,950	-0.30 ▼	-1.16	26,250	26,600	25,800	120,820	3,135,279,000
06/01/2022	26,250	0.00 ■■	0.00	26,750	26,750	26,200	102,660	2,694,825,000
05/01/2022	26,750	0.40 ▲	1.50	26,350	27,600	26,300	172,730	4,620,527,500
04/01/2022	26,350	0.00 ■■	0.00	26,350	26,700	26,200	64,920	1,710,642,000
03/01/2022	25,200	-1.80 ▼	-7.14	27,000	27,250	25,200	326,790	8,235,108,000
31/12/2021	26,350	-0.70 ▼	-2.66	27,050	27,450	26,300	79,930	2,106,155,500
30/12/2021	27,050	1.15 ▲	4.25	25,900	27,300	25,950	120,870	3,269,533,500
29/12/2021	25,900	-0.05 ▼	-0.19	25,900	26,250	25,650	67,550	1,749,545,000
23/12/2021	27,350	-1.25 ▼	-4.57	28,600	28,800	27,100	260,010	7,111,273,500
22/12/2021	27,350	-1.25 ▼	-4.57	28,600	28,800	27,100	260,010	7,111,273,500
21/12/2021	28,600	1.85 ▲	6.47	26,750	28,600	26,500	319,990	9,151,714,000
20/12/2021	26,750	1.55 ▲	5.79	25,200	26,950	25,200	275,050	7,357,587,500
17/12/2021	25,200	1.10 ▲	4.37	24,100	25,250	24,000	144,130	3,632,076,000
16/12/2021	24,100	-0.40 ▼	-1.66	24,500	25,000	24,050	108,160	2,606,656,000
15/12/2021	24,500	-0.80 ▼	-3.27	25,300	25,300	24,450	116,590	2,856,455,000
14/12/2021	25,300	-0.35 ▼	-1.38	25,650	26,000	25,150	123,040	3,112,912,000
13/12/2021	25,650	-0.20 ▼	-0.78	25,850	26,000	25,400	113,000	2,898,450,000
12/12/2021	25,850	-0.35 ▼	-1.35	26,200	26,500	25,500	114,980	2,972,233,000
10/12/2021	25,850	-0.35 ▼	-1.35	26,200	26,500	25,500	114,980	2,972,233,000
09/12/2021	26,200	1.00 ▲	3.82	25,200	26,500	24,900	106,190	2,782,178,000
08/12/2021	25,200	0.10 ▲	0.40	25,100	25,600	24,850	88,690	2,234,988,000
07/12/2021	25,100	1.60 ▲	6.37	23,500	25,100	23,550	145,000	3,639,500,000
06/12/2021	23,500	-1.70 ▼	-7.23	25,200	25,400	23,500	259,150	6,090,025,000
04/12/2021	25,200	-1.80 ▼	-7.14	27,000	27,250	25,200	326,790	8,235,108,000
03/12/2021	25,200	-1.80 ▼	-7.14	27,000	27,250	25,200	326,790	8,235,108,000
02/12/2021	27,000	-0.15 ▼	-0.56	27,150	27,950	26,500	179,070	4,834,890,000
01/12/2021	27,150	-0.75 ▼	-2.76	27,900	27,900	27,050	224,200	6,087,030,000
30/11/2021	27,900	-0.10 ▼	-0.36	28,000	28,950	27,900	198,130	5,527,827,000
29/11/2021	28,000	-0.70 ▼	-2.50	28,700	28,500	27,200	305,370	8,550,360,000
28/11/2021	28,700	-1.15 ▼	-4.01	29,850	30,000	28,500	295,690	8,486,303,000
26/11/2021	28,700	-1.15 ▼	-4.01	29,850	30,000	28,500	295,690	8,486,303,000
25/11/2021	29,850	0.30 ▲	1.01	29,550	30,500	29,000	225,040	6,717,444,000
24/11/2021	29,550	0.05 ▲	0.17	29,500	30,700	29,500	227,510	6,722,920,500
23/11/2021	29,500	-0.35 ▼	-1.19	29,500	29,850	27,600	390,810	11,528,895,000
22/11/2021	29,500	-1.50 ▼	-5.08	31,000	31,500	29,000	376,620	11,110,290,000
19/11/2021	31,000	-0.45 ▼	-1.45	31,450	32,750	29,250	449,420	13,932,020,000
18/11/2021	31,450	2.05 ▲	6.52	29,400	31,450	29,000	482,700	15,180,915,000
17/11/2021	29,400	1.15 ▲	3.91	28,250	29,500	28,000	280,120	8,235,528,000
16/11/2021	28,250	0.55 ▲	1.95	27,700	29,200	27,300	477,600	13,492,200,000
15/11/2021	27,700	1.80 ▲	6.50	25,900	27,700	27,000	386,880	10,716,576,000
14/11/2021	25,900	-0.25 ▼	-0.97	26,150	26,300	25,500	257,430	6,667,437,000
12/11/2021	25,900	-0.25 ▼	-0.97	26,150	26,300	25,500	257,430	6,667,437,000
11/11/2021	26,150	-0.50 ▼	-1.91	26,650	26,650	25,600	310,910	8,130,296,500
10/11/2021	26,650	0.65 ▲	2.44	26,000	26,800	25,900	394,760	10,520,354,000
09/11/2021	26,000	0.60 ▲	2.31	25,400	26,400	24,900	394,990	10,269,740,000
08/11/2021	25,400	1.00 ▲	3.94	24,400	25,800	24,400	317,400	8,061,960,000
07/11/2021	24,400	-0.05 ▼	-0.20	24,400	24,800	24,050	123,930	3,023,892,000
05/11/2021	24,400	-0.05 ▼	-0.20	24,400	24,800	24,050	123,930	3,023,892,000
04/11/2021	23,700	-1.50 ▼	-6.33	25,200	25,600	23,450	674,740	15,991,338,000
03/11/2021	23,700	-1.50 ▼	-6.33	25,200	25,600	23,450	674,740	15,991,338,000
02/11/2021	25,200	0.40 ▲	1.59	24,800	25,400	24,150	452,060	11,391,912,000
01/11/2021	24,800	0.45 ▲	1.81	24,350	25,650	24,800	281,330	6,976,984,000
30/10/2021	24,350	1.55 ▲	6.37	22,800	24,350	22,700	316,350	7,703,122,500
29/10/2021	24,350	1.55 ▲	6.37	22,800	24,350	22,700	316,350	7,703,122,500
28/10/2021	22,800	-0.10 ▼	-0.44	22,800	23,100	22,400	305,540	6,966,312,000
27/10/2021	22,800	-0.10 ▼	-0.44	22,900	23,450	22,400	243,950	5,562,060,000
26/10/2021	22,900	-0.10 ▼	-0.44	23,000	23,000	22,400	78,060	1,787,574,000
25/10/2021	23,000	0.15 ▲	0.65	22,850	23,900	22,800	280,060	6,441,380,000
23/10/2021	22,850	0.10 ▲	0.44	22,750	23,050	22,700	129,890	2,967,986,500
22/10/2021	22,850	0.10 ▲	0.44	22,750	23,050	22,700	129,890	2,967,986,500
21/10/2021	22,750	0.15 ▲	0.66	22,600	23,050	22,500	146,050	3,322,637,500
20/10/2021	22,600	-0.25 ▼	-1.11	22,850	23,100	22,300	150,100	3,392,260,000
19/10/2021	22,850	0.05 ▲	0.22	22,800	22,950	22,550	97,160	2,220,106,000
18/10/2021	22,800	0.10 ▲	0.44	22,700	23,050	22,600	86,250	1,966,500,000
16/10/2021	22,700	-0.15 ▼	-0.66	22,850	23,000	22,550	54,270	1,231,929,000
15/10/2021	22,700	-0.15 ▼	-0.66	22,850	23,000	22,550	54,270	1,231,929,000
14/10/2021	22,850	-0.10 ▼	-0.44	22,950	23,300	22,850	96,460	2,204,111,000
13/10/2021	22,950	0.35 ▲	1.53	22,600	23,200	22,650	118,630	2,722,558,500
12/10/2021	22,600	0.35 ▲	1.55	22,250	22,600	22,200	92,080	2,081,008,000
11/10/2021	22,250	0.25 ▲	1.12	22,000	22,300	21,800	78,790	1,753,077,500
08/10/2021	22,000	-0.25 ▼	-1.14	22,250	22,400	21,950	64,220	1,412,840,000
07/10/2021	22,250	0.25 ▲	1.12	22,000	22,400	22,000	47,100	1,047,975,000
06/10/2021	22,000	-0.10 ▼	-0.45	22,100	22,500	21,800	41,220	906,840,000
05/10/2021	22,100	0.85 ▲	3.85	21,250	22,250	21,200	42,350	935,935,000
04/10/2021	21,250	-0.05 ▼	-0.24	21,300	21,300	20,800	28,600	607,750,000
01/10/2021	21,300	-0.15 ▼	-0.70	21,450	21,700	21,200	27,380	583,194,000
30/09/2021	21,450	0.10 ▲	0.47	21,350	21,800	21,350	16,750	359,287,500
29/09/2021	21,350	0.35 ▲	1.64	21,000	21,700	20,950	16,760	357,826,000
28/09/2021	21,000	0.15 ▲	0.71	21,000	21,150	20,200	40,030	840,630,000
27/09/2021	21,000	-1.20 ▼	-5.71	22,200	22,600	20,650	59,830	1,256,430,000
24/09/2021	22,200	-0.50 ▼	-2.25	22,700	22,800	22,200	33,650	747,030,000
23/09/2021	22,700	-0.25 ▼	-1.10	22,950	23,000	22,550	47,550	1,079,385,000
22/09/2021	22,950	-0.05 ▼	-0.22	23,000	23,300	22,350	50,900	1,168,155,000
21/09/2021	23,000	-0.20 ▼	-0.87	23,200	23,400	22,650	49,420	1,136,660,000
20/09/2021	23,200	-0.60 ▼	-2.59	23,800	24,300	22,700	45,810	1,062,792,000
17/09/2021	23,800	1.30 ▲	5.46	22,500	23,800	22,700	48,950	1,165,010,000
16/09/2021	22,500	0.05 ▲	0.22	22,500	23,000	22,300	30,600	688,500,000
15/09/2021	22,500	-0.50 ▼	-2.22	23,000	23,200	21,900	72,640	1,634,400,000
14/09/2021	23,000	-0.80 ▼	-3.48	23,800	23,800	22,800	47,220	1,086,060,000
13/09/2021	23,800	-0.20 ▼	-0.84	24,000	24,000	23,000	67,340	1,602,692,000
10/09/2021	24,000	-0.20 ▼	-0.83	24,200	24,500	23,800	64,310	1,543,440,000
09/09/2021	24,200	-0.40 ▼	-1.65	24,600	24,850	24,150	59,610	1,442,562,000
08/09/2021	24,600	-0.80 ▼	-3.25	25,400	25,850	24,500	62,590	1,539,714,000
07/09/2021	25,400	0.90 ▲	3.54	24,500	25,900	23,900	201,300	5,113,020,000
06/09/2021	24,500	24.50 ▲	100.00	0	24,600	23,050	328,900	8,058,050,000
27/08/2021	23,000	0.80 ▲	3.48	22,200	23,000	22,000	1,349,200	31,031,600,000
26/08/2021	22,200	-1.50 ▼	-6.76	23,700	23,700	22,100	1,957,700	43,460,940,000
25/08/2021	23,700	-0.30 ▼	-1.27	24,000	25,000	23,500	1,921,900	45,549,030,000
24/08/2021	24,000	1.50 ▲	6.25	22,500	24,000	20,600	5,166,100	123,986,400,000
23/08/2021	22,500	0.70 ▲	3.11	21,800	23,300	20,000	3,826,800	86,103,000,000
20/08/2021	21,800	-1.30 ▼	-5.96	23,100	23,500	20,800	1,970,000	42,946,000,000
19/08/2021	23,100	0.20 ▲	0.87	22,900	24,500	21,600	1,790,300	41,355,930,000
18/08/2021	22,900	2.00 ▲	8.73	20,900	22,900	20,000	4,302,600	98,529,540,000
17/08/2021	20,900	0.70 ▲	3.35	20,200	21,300	20,000	2,608,600	54,519,740,000
16/08/2021	20,200	1.80 ▲	8.91	18,400	20,200	18,400	3,453,700	69,764,740,000
13/08/2021	18,400	1.20 ▲	6.52	17,200	18,800	16,600	2,280,200	41,955,680,000
12/08/2021	17,200	-0.80 ▼	-4.65	18,000	18,000	17,200	1,617,800	27,826,160,000
11/08/2021	18,000	0.50 ▲	2.78	17,500	18,300	17,600	1,632,400	29,383,200,000
10/08/2021	17,500	0.30 ▲	1.71	17,200	17,800	16,900	1,132,600	19,820,500,000
09/08/2021	17,200	0.50 ▲	2.91	16,700	17,400	16,100	1,890,500	32,516,600,000
06/08/2021	16,700	-0.30 ▼	-1.80	17,000	17,400	16,600	1,456,600	24,325,220,000
05/08/2021	17,000	0.90 ▲	5.29	16,100	17,700	16,500	2,256,800	38,365,600,000
04/08/2021	16,100	1.40 ▲	8.70	14,700	16,100	14,800	2,644,000	42,568,400,000
03/08/2021	14,700	0.20 ▲	1.36	14,500	14,700	14,500	726,300	10,676,610,000
02/08/2021	14,500	0.20 ▲	1.38	14,300	14,800	14,400	904,400	13,113,800,000
30/07/2021	14,300	-0.10 ▼	-0.70	14,400	14,500	14,300	363,800	5,202,340,000
29/07/2021	14,400	0.10 ▲	0.69	14,300	14,400	14,200	441,000	6,350,400,000
28/07/2021	14,300	0.00 ■■	0.00	14,300	14,500	14,200	382,600	5,471,180,000
27/07/2021	14,300	-0.30 ▼	-2.10	14,600	14,800	14,300	525,800	7,518,940,000
26/07/2021	14,600	-0.10 ▼	-0.68	14,900	14,600	14,100	328,500	4,796,100,000
23/07/2021	14,700	-0.20 ▼	-1.36	14,900	15,200	14,600	335,100	4,925,970,000
22/07/2021	14,900	0.20 ▲	1.34	14,700	15,000	14,300	304,500	4,537,050,000
21/07/2021	14,700	-0.50 ▼	-3.40	15,200	16,000	14,700	490,600	7,211,820,000
20/07/2021	15,200	0.60 ▲	3.95	14,600	15,200	13,200	513,000	7,797,600,000
19/07/2021	14,600	0.50 ▲	3.42	14,100	14,600	13,000	660,000	9,636,000,000
16/07/2021	14,100	-0.10 ▼	-0.71	14,200	14,400	13,900	90,500	1,276,050,000
15/07/2021	14,200	0.50 ▲	3.52	13,700	14,400	13,200	321,100	4,559,620,000
14/07/2021	13,700	-0.30 ▼	-2.19	14,000	14,000	13,400	207,300	2,840,010,000
13/07/2021	14,000	1.10 ▲	7.86	12,900	14,000	12,400	454,000	6,356,000,000
12/07/2021	12,900	-0.60 ▼	-4.65	13,500	13,500	12,200	1,181,200	15,237,480,000
09/07/2021	13,500	-0.70 ▼	-5.19	14,200	14,200	13,500	765,500	10,334,250,000
08/07/2021	14,200	-0.40 ▼	-2.82	14,600	14,800	14,100	436,400	6,196,880,000
07/07/2021	14,600	0.20 ▲	1.37	14,400	14,900	13,800	769,200	11,230,320,000
06/07/2021	14,400	-1.60 ▼	-11.11	16,000	16,000	14,400	1,208,900	17,408,160,000
05/07/2021	16,000	0.00 ■■	0.00	16,000	16,200	15,600	642,100	10,273,600,000
02/07/2021	16,000	0.10 ▲	0.63	15,900	16,200	15,700	893,100	14,289,600,000
01/07/2021	15,900	0.70 ▲	4.40	15,200	16,000	15,000	1,256,200	19,973,580,000
30/06/2021	15,200	-0.20 ▼	-1.32	15,400	15,300	15,000	367,500	5,586,000,000
29/06/2021	15,400	-0.10 ▼	-0.65	15,500	15,700	15,200	426,500	6,568,100,000
28/06/2021	15,500	0.10 ▲	0.65	15,400	16,000	15,300	615,000	9,532,500,000
25/06/2021	15,400	0.20 ▲	1.30	15,200	15,500	15,000	900,200	13,863,080,000
24/06/2021	15,200	-0.10 ▼	-0.66	15,300	15,300	15,100	345,000	5,244,000,000
23/06/2021	15,300	0.10 ▲	0.65	15,200	15,300	15,000	581,500	8,896,950,000
22/06/2021	15,200	0.00 ■■	0.00	15,200	15,500	15,100	1,371,700	20,849,840,000
21/06/2021	15,200	0.20 ▲	1.32	15,000	15,500	14,900	979,500	14,888,400,000
18/06/2021	15,000	-0.70 ▼	-4.67	15,700	16,000	15,000	1,545,700	23,185,500,000
17/06/2021	15,700	-0.10 ▼	-0.64	15,800	16,500	15,500	1,430,600	22,460,420,000
16/06/2021	15,800	1.00 ▲	6.33	14,800	15,900	14,700	1,555,200	24,572,160,000
15/06/2021	15,000	-0.30 ▼	-2.00	15,300	15,400	14,800	441,800	6,627,000,000
14/06/2021	15,300	0.30 ▲	1.96	15,000	16,000	14,900	1,425,600	21,811,680,000
11/06/2021	16,000	0.70 ▲	4.38	15,300	16,000	15,200	672,800	10,764,800,000
10/06/2021	15,300	-0.30 ▼	-1.96	15,600	15,800	15,000	422,500	6,464,250,000
09/06/2021	15,600	0.80 ▲	5.13	14,800	15,900	13,900	874,100	13,635,960,000
08/06/2021	14,800	-1.50 ▼	-10.14	16,300	16,400	14,800	1,027,700	15,209,960,000
07/06/2021	16,300	-0.60 ▼	-3.68	16,900	18,300	15,500	1,363,400	22,223,420,000
04/06/2021	16,900	1.40 ▲	8.28	15,500	17,000	15,700	2,168,000	36,639,200,000
03/06/2021	15,500	1.40 ▲	9.03	14,100	15,500	14,100	2,384,400	36,958,200,000
02/06/2021	16,200	-0.80 ▼	-4.94	17,000	17,300	16,000	1,165,100	18,874,620,000
01/06/2021	17,000	0.90 ▲	5.29	16,100	17,200	16,000	1,370,100	23,291,700,000
31/05/2021	16,100	1.40 ▲	8.70	14,800	16,100	15,000	1,820,000	29,302,000,000
28/05/2021	14,700	-0.10 ▼	-0.68	14,800	15,100	14,500	346,200	5,089,140,000
27/05/2021	14,800	0.00 ■■	0.00	14,800	15,400	14,800	595,700	8,816,360,000
26/05/2021	14,800	1.30 ▲	8.78	13,500	14,800	13,500	661,200	9,785,760,000
25/05/2021	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	213,800	2,886,300,000
24/05/2021	13,700	0.10 ▲	0.73	13,600	13,800	13,500	100,100	1,371,370,000
21/05/2021	13,600	-0.10 ▼	-0.74	13,700	13,900	13,600	258,700	3,518,320,000
20/05/2021	13,700	0.40 ▲	2.92	13,300	13,800	13,000	281,000	3,849,700,000
19/05/2021	13,300	0.20 ▲	1.50	13,100	13,400	13,000	200,200	2,662,660,000
18/05/2021	13,100	-0.70 ▼	-5.34	13,800	13,500	12,900	506,800	6,639,080,000
17/05/2021	13,800	-0.50 ▼	-3.62	14,300	14,300	13,700	171,500	2,366,700,000
14/05/2021	14,300	-0.20 ▼	-1.40	14,500	14,500	14,100	173,100	2,475,330,000
13/05/2021	14,500	-0.30 ▼	-2.07	14,800	14,700	14,200	272,100	3,945,450,000
12/05/2021	14,800	0.20 ▲	1.35	14,600	14,800	14,300	55,300	818,440,000
11/05/2021	14,600	-0.30 ▼	-2.05	14,900	14,900	14,400	164,400	2,400,240,000
10/05/2021	14,900	0.80 ▲	5.37	14,100	15,200	13,900	420,200	6,260,980,000
07/05/2021	14,100	-0.40 ▼	-2.84	14,500	14,500	14,000	125,700	1,772,370,000
06/05/2021	14,500	0.00 ■■	0.00	14,500	14,600	14,300	213,400	3,094,300,000
05/05/2021	14,500	0.10 ▲	0.69	14,400	14,800	14,400	333,800	4,840,100,000
04/05/2021	14,000	-0.60 ▼	-4.29	14,600	14,400	13,500	71,200	996,800,000
03/05/2021	15,500	1.00 ▲	6.45	14,500	15,500	13,500	1,480	22,940,000
29/04/2021	14,600	-0.10 ▼	-0.68	14,700	14,900	14,500	161,800	2,362,280,000
28/04/2021	14,700	-0.20 ▼	-1.36	14,900	15,100	14,500	391,900	5,760,930,000
27/04/2021	14,900	-0.30 ▼	-2.01	15,200	15,400	14,300	223,500	3,330,150,000
26/04/2021	15,200	-0.80 ▼	-5.26	16,000	16,300	15,000	540,000	8,208,000,000
23/04/2021	16,000	0.00 ■■	0.00	16,000	16,700	15,500	1,258,100	20,129,600,000
22/04/2021	16,000	-0.50 ▼	-3.13	16,500	16,600	16,000	760,700	12,171,200,000
20/04/2021	16,500	-0.70 ▼	-4.24	17,200	18,200	16,500	1,393,200	22,987,800,000
19/04/2021	17,200	1.30 ▲	7.56	15,900	17,300	15,800	759,400	13,061,680,000
16/04/2021	15,900	-0.60 ▼	-3.77	16,500	16,800	15,600	930,900	14,801,310,000
12/04/2021	16,500	3.30 ▲	20.00	15,700	16,750	15,500	117,690	1,941,885,000
09/04/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,200	69,730	1,094,761,000
08/04/2021	16,000	-0.10 ▼	-0.63	16,000	16,150	15,500	48,190	771,040,000
07/04/2021	16,000	0.20 ▲	1.25	15,800	16,000	15,400	79,920	1,278,720,000
06/04/2021	15,800	1.00 ▲	6.33	14,800	15,800	14,450	80,300	1,268,740,000
05/04/2021	14,800	0.10 ▲	0.68	14,700	14,850	14,400	40,520	599,696,000
02/04/2021	14,700	0.20 ▲	1.36	14,500	14,850	14,200	50,360	740,292,000
01/04/2021	14,500	0.20 ▲	1.38	14,300	14,500	14,100	49,080	711,660,000
31/03/2021	14,300	0.05 ▲	0.35	14,250	14,400	14,100	61,040	872,872,000
30/03/2021	14,250	0.45 ▲	3.16	13,800	14,250	13,400	79,010	1,125,892,500
29/03/2021	13,800	-0.10 ▼	-0.72	13,800	13,800	13,550	10,700	147,660,000
26/03/2021	13,800	-0.10 ▼	-0.72	13,900	13,800	13,000	18,280	252,264,000
25/03/2021	13,900	-0.10 ▼	-0.72	14,000	14,200	13,400	18,210	253,119,000
24/03/2021	14,000	-0.40 ▼	-2.86	14,400	14,000	13,550	21,710	303,940,000
23/03/2021	14,400	0.90 ▲	6.25	13,500	14,400	13,000	24,800	357,120,000
22/03/2021	13,500	-0.20 ▼	-1.48	13,700	13,650	13,400	14,120	190,620,000
19/03/2021	13,700	0.25 ▲	1.82	13,450	13,700	13,150	43,030	589,511,000
18/03/2021	13,450	0.85 ▲	6.32	12,600	13,450	12,600	42,800	575,660,000
17/03/2021	12,600	-0.15 ▼	-1.19	12,750	12,800	12,600	7,890	99,414,000
16/03/2021	12,750	-0.05 ▼	-0.39	12,800	12,800	12,500	12,520	159,630,000
15/03/2021	12,800	0.05 ▲	0.39	12,800	12,900	12,750	8,100	103,680,000
12/03/2021	12,800	-0.40 ▼	-3.13	13,200	13,200	12,800	14,010	179,328,000
11/03/2021	13,200	0.40 ▲	3.03	12,800	13,400	12,750	26,130	344,916,000
10/03/2021	12,800	-0.25 ▼	-1.95	13,050	13,050	12,700	13,160	168,448,000
09/03/2021	13,050	-0.25 ▼	-1.92	13,300	13,250	12,950	10,560	137,808,000
08/03/2021	13,300	-0.40 ▼	-3.01	13,700	13,700	13,150	23,080	306,964,000
05/03/2021	13,700	0.70 ▲	5.11	13,000	13,700	12,400	23,320	319,484,000
04/03/2021	13,000	-0.15 ▼	-1.15	13,000	13,200	12,500	30,390	395,070,000
03/03/2021	13,000	0.60 ▲	4.62	12,400	13,000	12,200	38,430	499,590,000
02/03/2021	12,400	-0.40 ▼	-3.23	12,800	12,800	12,400	15,640	193,936,000
01/03/2021	12,800	0.40 ▲	3.13	12,400	13,000	12,500	17,290	221,312,000
26/02/2021	12,400	0.55 ▲	4.44	11,850	12,500	11,800	35,600	441,440,000
25/02/2021	11,850	0.05 ▲	0.42	11,800	12,050	11,800	24,980	296,013,000
24/02/2021	11,800	0.05 ▲	0.42	11,750	12,150	11,700	30,740	362,732,000
23/02/2021	11,750	0.10 ▲	0.85	11,750	11,850	11,700	15,500	182,125,000
22/02/2021	11,750	0.05 ▲	0.43	11,700	11,850	11,600	12,160	142,880,000
19/02/2021	11,700	-0.05 ▼	-0.43	11,750	11,850	11,500	10,020	117,234,000
18/02/2021	11,750	-0.10 ▼	-0.85	11,850	12,050	11,750	20,310	238,642,500
17/02/2021	11,850	0.10 ▲	0.84	11,750	12,100	11,600	17,050	202,042,500
10/02/2021	11,750	0.10 ▲	0.85	11,650	11,750	10,900	11,750	138,062,500
09/02/2021	11,750	0.10 ▲	0.85	11,650	11,750	10,900	11,750	138,062,500
08/02/2021	11,650	-0.35 ▼	-3.00	12,000	12,500	11,300	20,370	237,310,500
05/02/2021	12,000	0.30 ▲	2.50	11,700	12,000	11,700	7,220	86,640,000
05/01/2021	12,200	0.05 ▲	0.41	12,200	12,300	12,100	5,940	72,468,000
04/01/2021	12,200	0.40 ▲	3.28	11,800	12,500	11,900	53,770	655,994,000
01/01/2021	11,800	0.05 ▲	0.42	11,750	11,800	11,600	204,940	2,418,292,000
31/12/2020	11,800	0.05 ▲	0.42	11,750	11,800	11,600	204,940	2,418,292,000
30/12/2020	11,750	-0.15 ▼	-1.28	11,900	11,900	11,700	348,800	4,098,400,000
29/12/2020	11,900	0.00 ■■	0.00	11,950	11,950	11,800	23,160	275,604,000
28/12/2020	11,950	0.10 ▲	0.84	11,800	12,300	11,800	54,116	646,686,200
27/12/2020	11,800	-0.10 ▼	-0.85	11,950	11,950	11,500	57,911	683,349,800
25/12/2020	11,800	-0.10 ▼	-0.85	11,950	11,950	11,500	57,911	683,349,800
24/12/2020	11,950	-0.40 ▼	-3.35	12,300	12,200	11,450	34,719	414,892,050
23/12/2020	12,300	0.00 ■■	0.00	12,300	12,400	11,800	79,926	983,089,800
22/12/2020	12,300	-0.20 ▼	-1.63	12,500	12,700	12,000	111,862	1,375,902,600
21/12/2020	12,500	-0.20 ▼	-1.60	12,650	12,900	12,250	110,917	1,386,462,500
20/12/2020	12,650	0.10 ▲	0.79	12,550	12,800	12,400	42,185	533,640,250
18/12/2020	12,650	0.10 ▲	0.79	12,550	12,800	12,400	42,185	533,640,250
17/12/2020	12,550	-0.10 ▼	-0.80	12,650	12,950	12,350	32,942	413,422,100
16/12/2020	12,650	0.00 ■■	0.00	12,700	12,850	12,500	13,682	173,077,300
15/12/2020	12,700	0.50 ▲	3.94	12,200	12,900	12,000	83,978	1,066,520,600
14/12/2020	12,200	0.10 ▲	0.82	12,100	12,400	11,900	25,241	307,940,200
13/12/2020	12,100	0.50 ▲	4.13	11,600	12,200	11,450	33,546	405,906,600
11/12/2020	12,100	0.50 ▲	4.13	11,600	12,200	11,450	33,546	405,906,600
10/12/2020	11,600	-1.10 ▼	-9.48	12,650	12,000	11,500	34,554	400,826,400
09/12/2020	12,650	0.20 ▲	1.58	12,500	12,700	12,500	28,961	366,356,650
08/12/2020	12,500	-0.20 ▼	-1.60	12,700	12,700	12,450	41,763	522,037,500
07/12/2020	12,700	0.50 ▲	3.94	12,200	12,700	12,450	32,665	414,845,500
04/12/2020	12,300	0.30 ▲	2.44	12,000	12,600	12,000	645,800	7,943,340,000
03/12/2020	12,000	-0.50 ▼	-4.17	12,500	12,700	11,800	90,938	1,091,256,000
02/12/2020	12,500	0.50 ▲	4.00	12,000	12,700	12,000	49,952	624,400,000
01/12/2020	12,000	-0.30 ▼	-2.50	12,300	12,250	11,700	64,864	778,368,000
30/11/2020	11,600	0.10 ▲	0.86	11,500	11,700	11,500	415,680	4,821,888,000
27/11/2020	11,600	0.10 ▲	0.86	11,500	11,700	11,500	415,680	4,821,888,000
26/11/2020	11,500	0.20 ▲	1.74	11,300	11,500	11,100	225,110	2,588,765,000
25/11/2020	11,300	0.20 ▲	1.77	11,100	11,750	11,000	985,090	11,131,517,000
24/11/2020	11,100	-0.25 ▼	-2.25	11,350	11,450	11,050	459,100	5,096,010,000
23/11/2020	11,350	0.05 ▲	0.44	11,350	11,500	11,150	427,510	4,852,238,500
20/11/2020	11,350	0.70 ▲	6.17	10,650	11,350	10,200	137,557	1,561,271,950
19/11/2020	10,650	-0.30 ▼	-2.82	10,900	11,200	10,300	76,856	818,516,400
18/11/2020	10,900	-0.20 ▼	-1.83	11,100	11,350	10,400	1,071,270	11,676,843,000
17/11/2020	11,100	0.40 ▲	3.60	10,700	11,300	10,500	89,873	997,590,300
16/11/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,000	182,848	1,956,473,600
13/11/2020	10,000	0.40 ▲	4.00	9,570	10,050	9,300	158,541	1,585,410,000
12/11/2020	9,570	0.60 ▲	6.27	8,950	9,570	8,710	154,730	1,480,766,100
11/11/2020	8,950	0.10 ▲	1.12	8,820	9,150	8,810	58,736	525,687,200
10/11/2020	8,820	0.60 ▲	6.80	8,260	8,830	8,350	122,394	1,079,515,080
09/11/2020	8,260	0.00 ■■	0.00	8,210	8,310	8,210	26,869	221,937,940
06/11/2020	8,210	0.00 ■■	0.00	8,250	8,300	8,200	35,755	293,548,550
05/11/2020	8,250	-0.10 ▼	-1.21	8,300	8,350	8,200	35,613	293,807,250
04/11/2020	8,300	0.10 ▲	1.20	8,200	8,330	8,200	47,123	391,120,900
03/11/2020	8,200	0.00 ■■	0.00	8,230	8,350	8,180	47,888	392,681,600
02/11/2020	8,230	0.00 ■■	0.00	8,200	8,370	8,100	16,031	131,935,130
30/10/2020	8,200	0.00 ■■	0.00	8,190	8,370	8,150	24,856	203,819,200
29/10/2020	8,190	0.10 ▲	1.22	8,110	8,300	8,000	74,932	613,693,080
28/10/2020	8,110	-0.40 ▼	-4.93	8,500	8,700	8,010	76,395	619,563,450
27/10/2020	8,500	-0.30 ▼	-3.53	8,800	8,760	8,400	75,098	638,333,000
26/10/2020	8,800	-0.40 ▼	-4.55	9,200	9,180	8,790	113,722	1,000,753,600
25/10/2020	9,200	0.10 ▲	1.09	9,130	9,400	9,000	118,594	1,091,064,800
23/10/2020	9,200	0.10 ▲	1.09	9,130	9,400	9,000	118,594	1,091,064,800
22/10/2020	9,130	0.60 ▲	6.57	8,540	9,130	8,480	246,420	2,249,814,600
21/10/2020	8,540	0.50 ▲	5.85	7,990	8,540	8,100	240,831	2,056,696,740
20/10/2020	7,990	0.10 ▲	1.25	7,910	8,150	7,910	33,906	270,908,940
19/10/2020	7,910	0.00 ■■	0.00	7,910	8,090	7,900	41,135	325,377,850
18/10/2020	7,910	-0.10 ▼	-1.26	8,000	8,040	7,850	57,538	455,125,580
16/10/2020	7,910	-0.10 ▼	-1.26	8,000	8,040	7,850	57,538	455,125,580
15/10/2020	8,000	-0.30 ▼	-3.75	8,300	8,300	8,000	659,530	5,276,240,000
14/10/2020	8,300	-0.10 ▼	-1.20	8,400	8,440	8,300	36,679	304,435,700
13/10/2020	8,400	-0.20 ▼	-2.38	8,600	8,650	8,360	68,650	576,660,000
12/10/2020	8,600	0.30 ▲	3.49	8,350	8,700	8,380	193,140	1,661,004,000
11/10/2020	8,350	0.00 ■■	0.00	8,350	8,380	8,280	77,035	643,242,250
09/10/2020	8,350	0.00 ■■	0.00	8,350	8,380	8,280	77,035	643,242,250
08/10/2020	8,350	0.00 ■■	0.00	8,350	8,390	8,260	62,919	525,373,650
07/10/2020	8,350	-0.10 ▼	-1.20	8,400	8,400	8,280	40,636	339,310,600
06/10/2020	8,400	0.00 ■■	0.00	8,450	8,460	8,350	49,465	415,506,000
05/10/2020	8,450	0.00 ■■	0.00	8,400	8,600	8,350	52,000	439,400,000
04/10/2020	8,400	0.00 ■■	0.00	8,400	8,600	8,160	118,608	996,307,200
02/10/2020	8,400	0.00 ■■	0.00	8,400	8,600	8,160	118,608	996,307,200
01/10/2020	8,400	0.20 ▲	2.38	8,200	8,490	8,200	108,624	912,441,600
30/09/2020	8,200	-0.10 ▼	-1.22	8,250	8,250	8,100	32,095	263,179,000
29/09/2020	8,250	0.00 ■■	0.00	8,270	8,350	8,150	40,620	335,115,000
28/09/2020	8,270	0.10 ▲	1.21	8,200	8,270	8,120	34,667	286,696,090
25/09/2020	8,200	-0.10 ▼	-1.22	8,280	8,300	8,110	46,168	378,577,600
24/09/2020	8,280	0.00 ■■	0.00	8,300	8,380	8,180	67,765	561,094,200
23/09/2020	8,300	0.10 ▲	1.20	8,200	8,770	7,630	197,389	1,638,328,700
22/09/2020	8,200	0.00 ■■	0.00	8,200	8,250	8,000	73,475	602,495,000
21/09/2020	8,200	0.10 ▲	1.22	8,100	8,390	8,000	83,901	687,988,200
18/09/2020	8,100	0.30 ▲	3.70	7,800	8,100	7,820	62,140	503,334,000
17/09/2020	7,800	0.00 ■■	0.00	7,800	7,890	7,700	29,035	226,473,000
16/09/2020	7,800	-0.10 ▼	-1.28	7,900	8,000	7,730	24,883	194,087,400
15/09/2020	7,900	-0.10 ▼	-1.27	7,970	7,970	7,800	28,293	223,514,700
14/09/2020	7,970	0.00 ■■	0.00	7,990	8,060	7,880	29,495	235,075,150
11/09/2020	7,990	0.10 ▲	1.25	7,910	8,010	7,800	29,569	236,256,310
10/09/2020	7,910	0.00 ■■	0.00	7,900	8,110	7,800	51,609	408,227,190
09/09/2020	7,900	0.19 ▲	2.41	7,710	8,040	7,600	263,490	2,081,571,000
08/09/2020	7,710	-0.20 ▼	-2.59	7,950	8,180	7,670	47,847	368,900,370
07/09/2020	7,950	-0.20 ▼	-2.52	8,110	8,400	7,940	71,545	568,782,750
04/09/2020	8,110	-0.20 ▼	-2.47	8,290	8,250	7,910	30,663	248,676,930
03/09/2020	8,290	0.50 ▲	6.03	7,750	8,290	7,700	61,819	512,479,510
02/09/2020	7,750	0.20 ▲	2.58	7,550	7,800	7,550	20,321	157,487,750
01/09/2020	7,750	0.20 ▲	2.58	7,550	7,800	7,550	20,321	157,487,750
31/08/2020	7,550	-0.20 ▼	-2.65	7,710	7,700	7,450	21,510	162,400,500
28/08/2020	7,710	0.00 ■■	0.00	7,740	7,800	7,710	15,582	120,137,220
27/08/2020	7,740	0.20 ▲	2.58	7,560	7,800	7,600	15,135	117,144,900
26/08/2020	7,560	0.10 ▲	1.32	7,460	7,560	7,400	25,099	189,748,440
25/08/2020	7,460	0.00 ■■	0.00	7,440	7,500	7,390	24,287	181,181,020
24/08/2020	7,440	0.10 ▲	1.34	7,300	7,450	7,270	16,577	123,332,880
21/08/2020	7,300	0.10 ▲	1.37	7,220	7,320	7,200	23,454	171,214,200
20/08/2020	7,220	0.00 ■■	0.00	7,230	7,400	7,220	34,650	250,173,000
19/08/2020	7,230	0.00 ■■	0.00	7,220	7,290	7,210	30,093	217,572,390
18/08/2020	7,220	0.00 ■■	0.00	7,210	7,400	7,160	39,009	281,644,980
17/08/2020	7,210	0.00 ■■	0.00	7,210	7,300	7,150	32,704	235,795,840
14/08/2020	7,210	0.00 ■■	0.00	7,220	7,300	7,150	20,049	144,553,290
13/08/2020	7,220	0.00 ■■	0.00	7,220	7,280	7,000	29,094	210,058,680
12/08/2020	7,220	0.10 ▲	1.39	7,110	7,300	7,110	35,149	253,775,780
11/08/2020	7,110	0.10 ▲	1.41	7,030	7,190	6,910	22,922	162,975,420
10/08/2020	7,030	0.00 ■■	0.00	7,030	7,250	7,020	24,576	172,769,280
07/08/2020	7,030	-0.10 ▼	-1.42	7,150	7,250	6,900	17,763	124,873,890
06/08/2020	7,150	0.00 ■■	0.00	7,200	7,200	7,000	17,246	123,308,900
05/08/2020	7,200	0.00 ■■	0.00	7,250	7,300	6,900	29,554	212,788,800
04/08/2020	7,250	0.10 ▲	1.38	7,120	7,500	7,120	44,932	325,757,000
03/08/2020	7,120	0.20 ▲	2.81	6,970	7,200	6,900	26,295	187,220,400
02/08/2020	6,970	-0.10 ▼	-1.43	7,100	7,220	6,810	22,918	159,738,460
31/07/2020	6,970	-0.10 ▼	-1.43	7,100	7,220	6,810	22,918	159,738,460
30/07/2020	7,100	0.10 ▲	1.41	7,000	7,300	6,700	27,231	193,340,100
29/07/2020	7,000	-0.30 ▼	-4.29	7,310	7,300	6,800	50,507	353,549,000
28/07/2020	7,310	0.00 ■■	0.00	7,310	7,310	6,800	44,146	322,707,260
27/07/2020	7,310	-0.50 ▼	-6.84	7,850	7,700	7,310	29,062	212,443,220
26/07/2020	7,850	-0.60 ▼	-7.64	8,400	8,400	7,820	51,360	403,176,000
24/07/2020	7,850	-0.60 ▼	-7.64	8,400	8,400	7,820	51,360	403,176,000
23/07/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	13,626	114,458,400
22/07/2020	8,500	0.00 ■■	0.00	8,520	8,700	8,400	19,206	163,251,000
21/07/2020	8,520	-0.10 ▼	-1.17	8,650	8,650	8,400	13,673	116,493,960
20/07/2020	8,650	0.00 ■■	0.00	8,650	8,700	8,400	23,206	200,731,900
19/07/2020	8,650	-0.10 ▼	-1.16	8,770	8,760	8,650	11,968	103,523,200
17/07/2020	8,650	-0.10 ▼	-1.16	8,770	8,760	8,650	11,968	103,523,200
16/07/2020	8,770	0.10 ▲	1.14	8,710	8,950	8,620	7,196	63,108,920
15/07/2020	8,710	-0.10 ▼	-1.15	8,800	8,900	8,630	6,668	58,078,280
14/07/2020	8,800	-0.10 ▼	-1.14	8,930	8,800	8,500	15,148	133,302,400
13/07/2020	8,930	-0.10 ▼	-1.12	9,000	9,300	8,910	10,426	93,104,180
12/07/2020	9,000	-0.20 ▼	-2.22	9,180	9,300	8,540	21,837	196,533,000
10/07/2020	9,000	-0.20 ▼	-2.22	9,180	9,300	8,540	21,837	196,533,000
09/07/2020	9,180	-0.10 ▼	-1.09	9,300	9,300	9,100	9,702	89,064,360
08/07/2020	9,300	-0.10 ▼	-1.08	9,380	9,380	9,020	11,919	110,846,700
07/07/2020	9,380	-0.20 ▼	-2.13	9,550	9,500	9,200	10,141	95,122,580
06/07/2020	9,550	0.10 ▲	1.05	9,450	9,700	9,440	29,566	282,355,300
05/07/2020	9,450	0.60 ▲	6.35	8,890	9,500	8,800	60,142	568,341,900
03/07/2020	9,450	0.60 ▲	6.35	8,890	9,500	8,800	60,142	568,341,900
02/07/2020	8,890	0.20 ▲	2.25	8,650	9,100	8,700	22,941	203,945,490
01/07/2020	8,650	0.30 ▲	3.47	8,400	8,700	8,400	46,471	401,974,150
30/06/2020	8,400	-0.10 ▼	-1.19	8,500	8,700	8,260	35,629	299,283,600
29/06/2020	8,500	-0.40 ▼	-4.71	8,850	8,850	8,300	36,144	307,224,000
28/06/2020	8,850	0.05 ▲	0.56	8,850	9,000	8,830	286,860	2,538,711,000
26/06/2020	8,850	0.05 ▲	0.56	8,850	9,000	8,830	286,860	2,538,711,000
25/06/2020	8,850	0.00 ■■	0.00	8,800	9,410	8,300	140,730	1,245,460,500
24/06/2020	8,800	0.20 ▲	2.27	8,560	9,150	8,600	55,040	484,352,000
23/06/2020	8,560	0.60 ▲	7.01	8,000	8,560	8,000	72,632	621,729,920
22/06/2020	8,000	0.20 ▲	2.50	7,830	8,080	7,850	34,450	275,600,000
19/06/2020	7,830	-0.20 ▼	-2.55	8,000	8,000	7,800	29,526	231,188,580
18/06/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,800	34,860	278,880,000
17/06/2020	8,000	-0.04 ▼	-0.50	8,040	8,350	7,800	309,390	2,475,120,000
16/06/2020	8,040	0.00 ■■	0.00	8,060	8,080	7,500	109,611	881,272,440
15/06/2020	8,060	-0.60 ▼	-7.44	8,660	8,660	8,060	106,726	860,211,560
14/06/2020	8,660	-0.60 ▼	-6.93	9,300	9,100	8,650	120,475	1,043,313,500
12/06/2020	8,660	-0.60 ▼	-6.93	9,300	9,100	8,650	120,475	1,043,313,500
11/06/2020	9,300	-0.70 ▼	-7.53	9,990	10,050	9,300	77,577	721,466,100
10/06/2020	9,990	0.10 ▲	1.00	9,850	10,050	9,780	49,479	494,295,210
09/06/2020	9,800	-0.20 ▼	-2.04	9,990	10,000	9,750	94,406	925,178,800
08/06/2020	9,990	-0.10 ▼	-1.00	10,050	10,150	9,960	114,687	1,145,723,130
06/06/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,900	68,456	687,982,800
05/06/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,900	68,456	687,982,800
04/06/2020	10,000	0.20 ▲	2.00	9,800	10,250	9,780	69,935	699,350,000
03/06/2020	9,800	-0.30 ▼	-3.06	10,100	10,050	9,600	112,353	1,101,059,400
02/06/2020	10,100	-0.50 ▼	-4.95	10,600	10,350	9,860	194,164	1,961,056,400
01/06/2020	10,600	-0.80 ▼	-7.55	11,350	10,800	10,600	236,273	2,504,493,800
31/05/2020	11,350	-0.10 ▼	-0.88	11,400	12,000	10,650	412,014	4,676,358,900
29/05/2020	11,350	-0.10 ▼	-0.88	11,400	12,000	10,650	412,014	4,676,358,900
28/05/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,950	226,254	2,579,295,600
27/05/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,200	191,802	2,052,281,400
26/05/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,920	55,106	551,060,000
25/05/2020	10,000	-0.10 ▼	-1.00	10,100	10,100	9,980	43,449	434,490,000
24/05/2020	10,100	-0.30 ▼	-2.97	10,350	10,350	10,100	46,650	471,165,000
22/05/2020	10,100	-0.30 ▼	-2.97	10,350	10,350	10,100	46,650	471,165,000
21/05/2020	10,350	0.20 ▲	1.93	10,150	10,400	10,150	61,951	641,192,850
20/05/2020	10,150	0.20 ▲	1.97	10,000	10,300	9,920	43,233	438,814,950
19/05/2020	10,000	-0.20 ▼	-2.00	10,200	10,150	9,760	98,692	986,920,000
18/05/2020	10,200	-0.30 ▼	-2.94	10,450	10,350	10,100	68,293	696,588,600
17/05/2020	10,450	-0.20 ▼	-1.91	10,650	10,800	10,400	45,650	477,042,500
15/05/2020	10,450	-0.20 ▼	-1.91	10,650	10,800	10,400	45,650	477,042,500
14/05/2020	10,650	0.50 ▲	4.69	10,150	10,850	10,200	139,334	1,483,907,100
13/05/2020	10,150	0.20 ▲	1.97	10,000	10,300	10,000	66,511	675,086,650
12/05/2020	10,000	-0.10 ▼	-1.00	10,100	10,200	9,990	43,930	439,300,000
11/05/2020	10,100	-0.20 ▼	-1.98	10,250	10,350	10,000	42,729	431,562,900
10/05/2020	10,250	0.00 ■■	0.00	10,250	10,400	10,200	47,611	488,012,750
08/05/2020	10,250	0.00 ■■	0.00	10,250	10,400	10,200	47,611	488,012,750
07/05/2020	10,250	-0.20 ▼	-1.95	10,450	10,550	10,200	37,854	388,003,500
06/05/2020	10,450	0.40 ▲	3.83	10,000	10,700	9,950	53,582	559,931,900
05/05/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	45,626	456,260,000
04/05/2020	10,000	-0.20 ▼	-2.00	10,200	10,200	9,880	43,971	439,710,000
01/05/2020	10,200	-0.50 ▼	-4.90	10,650	10,650	10,150	47,413	483,612,600
30/04/2020	10,200	-0.50 ▼	-4.90	10,650	10,650	10,150	47,413	483,612,600
29/04/2020	10,200	-0.50 ▼	-4.90	10,650	10,650	10,150	47,413	483,612,600
28/04/2020	10,650	-0.60 ▼	-5.63	11,250	11,300	10,500	98,711	1,051,272,150
27/04/2020	11,250	0.70 ▲	6.22	10,550	11,250	10,600	51,414	578,407,500
26/04/2020	10,550	-0.10 ▼	-0.95	10,650	10,800	9,940	45,412	479,096,600
24/04/2020	10,550	-0.10 ▼	-0.95	10,650	10,800	9,940	45,412	479,096,600
23/04/2020	10,650	-0.80 ▼	-7.51	11,450	11,600	10,650	117,246	1,248,669,900
22/04/2020	11,450	-0.90 ▼	-7.86	12,300	11,450	11,450	41,483	474,980,350
21/04/2020	12,300	-0.90 ▼	-7.32	13,200	12,400	12,300	34,576	425,284,800
20/04/2020	13,200	-1.00 ▼	-7.58	14,150	13,700	13,200	56,941	751,621,200
19/04/2020	14,150	0.00 ■■	0.00	14,200	14,500	13,250	111,757	1,581,361,550
17/04/2020	14,150	0.00 ■■	0.00	14,200	14,500	13,250	111,757	1,581,361,550
16/04/2020	14,200	0.00 ■■	0.00	14,200	15,150	13,250	127,003	1,803,442,600
15/04/2020	14,200	0.90 ▲	6.34	13,300	14,200	12,400	105,772	1,501,962,400
14/04/2020	13,300	-1.00 ▼	-7.52	14,300	13,300	13,300	19,934	265,122,200
13/04/2020	14,300	-1.10 ▼	-7.69	15,350	14,300	14,300	15,747	225,182,100
12/04/2020	15,350	-1.20 ▼	-7.82	16,500	15,600	15,350	11,225	172,303,750
10/04/2020	15,350	-1.20 ▼	-7.82	16,500	15,600	15,350	11,225	172,303,750
09/04/2020	16,500	-1.20 ▼	-7.27	17,700	17,750	16,500	52,725	869,962,500
08/04/2020	17,700	-0.40 ▼	-2.26	18,100	18,350	16,850	76,579	1,355,448,300
07/04/2020	18,100	0.80 ▲	4.42	17,300	18,150	17,350	56,246	1,018,052,600
06/04/2020	17,300	0.50 ▲	2.89	16,800	17,300	16,750	32,789	567,249,700
05/04/2020	16,800	0.10 ▲	0.60	16,700	16,850	16,600	15,095	253,596,000
03/04/2020	16,800	0.10 ▲	0.60	16,700	16,850	16,600	15,095	253,596,000
02/04/2020	16,700	0.10 ▲	0.60	16,650	16,900	16,650	12,719	212,407,300
01/04/2020	16,700	0.10 ▲	0.60	16,650	16,900	16,650	12,719	212,407,300
31/03/2020	16,650	0.00 ■■	0.00	16,650	16,850	16,500	15,002	249,783,300
30/03/2020	16,650	-0.10 ▼	-0.60	16,750	16,800	16,500	11,914	198,368,100
29/03/2020	16,750	0.10 ▲	0.60	16,600	16,750	16,600	13,941	233,511,750
27/03/2020	16,750	0.10 ▲	0.60	16,600	16,750	16,600	13,941	233,511,750
26/03/2020	16,600	0.20 ▲	1.20	16,450	16,600	16,450	11,793	195,763,800
25/03/2020	16,450	-0.10 ▼	-0.61	16,550	16,750	16,400	20,093	330,529,850
24/03/2020	16,550	0.10 ▲	0.60	16,500	16,700	16,500	14,119	233,669,450
23/03/2020	16,500	-0.10 ▼	-0.61	16,600	16,700	16,300	18,081	298,336,500
22/03/2020	16,600	-0.20 ▼	-1.20	16,800	16,800	16,400	17,141	284,540,600
20/03/2020	16,600	-0.20 ▼	-1.20	16,800	16,800	16,400	17,141	284,540,600
19/03/2020	16,800	-0.10 ▼	-0.60	16,850	16,900	16,700	13,234	222,331,200
18/03/2020	16,850	0.20 ▲	1.19	16,700	16,950	16,700	15,205	256,204,250
17/03/2020	16,700	0.10 ▲	0.60	16,600	16,700	16,500	14,872	248,362,400
16/03/2020	16,600	0.10 ▲	0.60	16,500	16,600	16,500	137,960	2,290,136,000
14/03/2020	16,500	-0.10 ▼	-0.61	16,600	16,600	16,350	113,650	1,875,225,000
13/03/2020	16,500	-0.10 ▼	-0.61	16,600	16,600	16,350	113,650	1,875,225,000
12/03/2020	16,600	-0.05 ▼	-0.30	16,650	16,750	16,500	117,150	1,944,690,000
11/03/2020	16,650	0.15 ▲	0.90	16,500	16,700	16,450	180,630	3,007,489,500
10/03/2020	16,500	0.00 ■■	0.00	16,500	16,600	16,350	12,678	209,187,000
09/03/2020	16,500	-0.10 ▼	-0.61	16,650	16,600	16,300	17,080	281,820,000
07/03/2020	16,650	-0.20 ▼	-1.20	16,850	16,950	16,600	14,693	244,638,450
06/03/2020	16,650	-0.20 ▼	-1.20	16,850	16,950	16,600	14,693	244,638,450
05/03/2020	16,850	-0.10 ▼	-0.59	17,000	17,150	16,650	17,008	286,584,800
04/03/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,700	13,499	229,483,000
03/03/2020	16,800	0.20 ▲	1.19	16,600	16,800	16,550	14,186	238,324,800
02/03/2020	16,600	0.10 ▲	0.60	16,500	16,700	16,450	13,280	220,448,000
28/02/2020	16,500	-0.10 ▼	-0.61	16,650	16,750	16,000	24,590	405,735,000
27/02/2020	16,650	-0.40 ▼	-2.40	17,000	17,000	16,200	15,779	262,720,350
26/02/2020	17,000	0.10 ▲	0.59	16,950	17,050	16,550	18,638	316,846,000
25/02/2020	16,950	-0.80 ▼	-4.72	17,700	17,050	16,500	37,368	633,387,600
24/02/2020	17,700	-1.30 ▼	-7.34	19,000	17,700	17,700	6,561	116,129,700
21/02/2020	19,000	-1.40 ▼	-7.37	20,400	20,000	19,000	7,525	142,975,000
20/02/2020	20,400	-1.20 ▼	-5.88	21,600	21,850	20,400	35,492	724,036,800
19/02/2020	21,600	0.60 ▲	2.78	21,000	21,700	21,000	38,819	838,490,400
18/02/2020	21,000	1.30 ▲	6.19	19,750	21,100	19,700	40,562	851,802,000
17/02/2020	19,750	1.30 ▲	6.58	18,500	19,750	18,500	30,418	600,755,500
15/02/2020	18,500	0.90 ▲	4.86	17,600	18,550	17,600	27,224	503,644,000
14/02/2020	18,500	0.90 ▲	4.86	17,600	18,550	17,600	27,224	503,644,000
13/02/2020	17,600	0.90 ▲	5.11	16,750	17,600	16,700	24,978	439,612,800
12/02/2020	16,750	0.50 ▲	2.99	16,250	16,750	15,950	21,862	366,188,500
11/02/2020	16,250	0.10 ▲	0.62	16,150	16,400	16,000	14,995	243,668,750
10/02/2020	16,150	0.50 ▲	3.10	15,600	16,150	15,400	19,245	310,806,750
09/02/2020	15,600	0.50 ▲	3.21	15,050	15,700	14,950	17,894	279,146,400
07/02/2020	15,600	0.50 ▲	3.21	15,050	15,700	14,950	17,894	279,146,400
06/02/2020	15,050	0.30 ▲	1.99	14,800	15,050	14,500	13,828	208,111,400
05/02/2020	14,800	-0.10 ▼	-0.68	14,950	14,950	14,750	7,246	107,240,800
04/02/2020	14,950	0.20 ▲	1.34	14,750	15,050	14,750	11,280	168,636,000
03/02/2020	14,750	0.20 ▲	1.36	14,600	14,750	14,400	9,982	147,234,500
02/02/2020	14,600	0.00 ■■	0.00	14,600	14,750	14,500	8,931	130,392,600
31/01/2020	14,600	0.00 ■■	0.00	14,600	14,750	14,500	8,931	130,392,600
30/01/2020	14,600	-0.10 ▼	-0.68	14,650	14,700	14,450	7,805	113,953,000
29/01/2020	14,650	0.10 ▲	0.68	14,600	14,700	14,500	7,685	112,585,250
28/01/2020	14,650	0.10 ▲	0.68	14,600	14,700	14,500	7,685	112,585,250
27/01/2020	14,650	0.10 ▲	0.68	14,600	14,700	14,500	7,685	112,585,250
26/01/2020	14,650	0.10 ▲	0.68	14,600	14,700	14,500	7,685	112,585,250
24/01/2020	14,650	0.10 ▲	0.68	14,600	14,700	14,500	7,685	112,585,250
23/01/2020	14,650	0.10 ▲	0.68	14,600	14,700	14,500	7,685	112,585,250
22/01/2020	14,650	0.10 ▲	0.68	14,600	14,700	14,500	7,685	112,585,250
21/01/2020	14,600	-0.10 ▼	-0.68	14,700	14,700	14,350	93,670	1,367,582,000
20/01/2020	14,700	-0.35 ▼	-2.38	15,050	15,150	14,600	98,480	1,447,656,000
17/01/2020	15,050	-0.35 ▼	-2.33	15,400	15,450	15,000	114,840	1,728,342,000
16/01/2020	15,400	0.25 ▲	1.62	15,150	15,500	15,100	149,860	2,307,844,000
15/01/2020	15,150	0.70 ▲	4.62	14,450	15,150	14,450	174,990	2,651,098,500
14/01/2020	14,100	0.15 ▲	1.06	13,950	14,150	13,950	57,290	807,789,000
13/01/2020	13,950	0.40 ▲	2.87	13,600	14,000	13,600	13,168	183,693,600
10/01/2020	13,600	0.10 ▲	0.74	13,500	13,600	13,250	9,507	129,295,200
09/01/2020	13,500	-0.20 ▼	-1.48	13,650	13,750	13,450	7,439	100,426,500
08/01/2020	13,650	0.00 ■■	0.00	13,650	13,700	13,550	11,469	156,551,850
07/01/2020	13,650	0.10 ▲	0.73	13,550	13,700	13,500	8,362	114,141,300
06/01/2020	13,550	0.10 ▲	0.74	13,500	13,550	13,300	10,323	139,876,650
03/01/2020	13,500	-0.20 ▼	-1.48	13,650	13,800	13,400	7,758	104,733,000
02/01/2020	13,650	-0.30 ▼	-2.20	13,950	13,950	13,600	9,376	127,982,400
31/12/2019	13,950	-0.30 ▼	-2.15	14,250	14,300	13,800	12,372	172,589,400
30/12/2019	14,250	0.10 ▲	0.70	14,200	14,350	14,150	7,700	109,725,000
28/12/2019	14,200	-0.10 ▼	-0.70	14,250	14,300	14,100	10,087	143,235,400
27/12/2019	14,200	-0.10 ▼	-0.70	14,250	14,300	14,100	10,087	143,235,400
26/12/2019	14,250	-0.20 ▼	-1.40	14,450	14,500	14,250	8,366	119,215,500
25/12/2019	14,450	-0.10 ▼	-0.69	14,500	14,600	14,400	9,421	136,133,450
24/12/2019	14,500	-0.20 ▼	-1.38	14,700	14,750	14,400	7,937	115,086,500
23/12/2019	14,700	0.40 ▲	2.72	14,300	14,700	14,200	14,782	217,295,400
21/12/2019	14,300	0.30 ▲	2.10	14,000	14,300	13,950	145,890	2,086,227,000
20/12/2019	14,300	0.30 ▲	2.10	14,000	14,300	13,950	145,890	2,086,227,000
19/12/2019	14,000	0.30 ▲	2.14	13,700	14,000	13,550	12,847	179,858,000
18/12/2019	13,700	0.00 ■■	0.00	13,650	13,700	13,550	10,080	138,096,000
17/12/2019	13,650	0.10 ▲	0.73	13,550	13,700	13,450	11,115	151,719,750
16/12/2019	13,550	-0.10 ▼	-0.74	13,700	13,750	13,500	8,883	120,364,650
14/12/2019	13,700	0.10 ▲	0.73	13,600	13,800	13,600	10,332	141,548,400
13/12/2019	13,700	0.10 ▲	0.73	13,600	13,800	13,600	10,332	141,548,400
12/12/2019	13,600	0.00 ■■	0.00	13,550	13,700	13,550	11,510	156,536,000
11/12/2019	13,550	0.60 ▲	4.43	12,950	13,550	12,900	16,581	224,672,550
10/12/2019	12,950	-0.10 ▼	-0.77	13,050	13,100	12,900	8,134	105,335,300
09/12/2019	13,050	0.10 ▲	0.77	13,000	13,150	12,950	10,041	131,035,050
07/12/2019	13,000	0.20 ▲	1.54	12,800	13,300	12,500	7,180	93,340,000
06/12/2019	13,000	0.20 ▲	1.54	12,800	13,300	12,500	7,180	93,340,000
05/12/2019	12,800	0.10 ▲	0.78	12,700	13,200	12,300	6,211	79,500,800
04/12/2019	12,700	0.20 ▲	1.57	12,500	0	0	8,033	102,019,100
03/12/2019	12,500	0.10 ▲	0.80	12,450	12,700	12,350	7,725	96,562,500
02/12/2019	12,450	0.00 ■■	0.00	12,450	12,450	12,300	4,826	60,083,700
29/11/2019	12,450	0.00 ■■	0.00	12,450	12,450	12,000	5,367	66,819,150
28/11/2019	12,450	0.30 ▲	2.41	12,200	12,450	12,200	5,084	63,295,800
27/11/2019	12,200	-0.10 ▼	-0.82	12,300	12,400	12,000	5,523	67,380,600
26/11/2019	12,300	-0.20 ▼	-1.63	12,500	12,400	12,100	5,755	70,786,500
25/11/2019	12,500	-0.20 ▼	-1.60	12,700	12,700	12,200	7,198	89,975,000
22/11/2019	12,700	0.00 ■■	0.00	12,700	13,000	12,250	12,321	156,476,700
21/11/2019	12,700	-0.40 ▼	-3.15	13,050	13,200	12,400	13,356	169,621,200
20/11/2019	13,050	-0.10 ▼	-0.77	13,150	13,350	13,050	10,992	143,445,600
19/11/2019	13,150	-0.40 ▼	-3.04	13,600	13,700	13,150	12,081	158,865,150
18/11/2019	13,600	-0.20 ▼	-1.47	13,800	13,850	13,400	6,434	87,502,400
15/11/2019	13,800	0.10 ▲	0.72	13,700	13,900	13,600	7,986	110,206,800
14/11/2019	13,700	0.10 ▲	0.73	13,600	13,900	13,500	11,341	155,371,700
13/11/2019	13,600	-0.40 ▼	-2.94	14,000	14,100	13,500	18,998	258,372,800
12/11/2019	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	10,443	146,202,000
11/11/2019	14,300	-0.40 ▼	-2.80	14,700	14,800	14,200	9,737	139,239,100
08/11/2019	14,700	0.40 ▲	2.72	14,300	14,900	14,450	13,639	200,493,300
07/11/2019	14,300	-0.10 ▼	-0.70	14,400	14,400	13,900	8,605	123,051,500
06/11/2019	14,400	-0.30 ▼	-2.08	14,700	14,600	14,100	11,836	170,438,400
05/11/2019	14,700	-0.60 ▼	-4.08	15,300	15,200	14,600	10,345	152,071,500
04/11/2019	15,300	-0.10 ▼	-0.65	15,400	15,700	15,300	6,966	106,579,800
03/11/2019	15,400	-0.20 ▼	-1.30	15,600	15,500	15,000	12,675	195,195,000
01/11/2019	15,400	-0.20 ▼	-1.30	15,600	15,500	15,000	12,675	195,195,000
31/10/2019	15,600	0.00 ■■	0.00	15,550	16,000	15,400	8,314	129,698,400
30/10/2019	15,550	0.10 ▲	0.64	15,500	15,800	15,000	15,205	236,437,750
29/10/2019	15,500	0.30 ▲	1.94	15,200	15,500	15,200	11,249	174,359,500
28/10/2019	15,200	0.40 ▲	2.63	14,800	15,200	14,500	14,472	219,974,400
25/10/2019	14,800	-0.40 ▼	-2.70	15,200	15,400	14,750	5,683	84,108,400
24/10/2019	15,200	-0.30 ▼	-1.97	15,500	15,500	14,800	14,146	215,019,200
23/10/2019	15,500	-0.30 ▼	-1.94	15,800	15,950	15,500	8,508	131,874,000
22/10/2019	15,800	0.10 ▲	0.63	15,700	15,800	15,500	12,305	194,419,000
21/10/2019	15,700	-0.20 ▼	-1.27	15,900	15,850	15,600	11,171	175,384,700
18/10/2019	15,900	-0.20 ▼	-1.26	16,100	16,100	15,850	12,133	192,914,700
17/10/2019	16,100	-0.20 ▼	-1.24	16,300	16,250	16,050	10,795	173,799,500
16/10/2019	16,300	-0.10 ▼	-0.61	16,350	16,450	16,150	14,059	229,161,700
15/10/2019	16,350	-0.20 ▼	-1.22	16,550	16,500	16,200	4,543	74,278,050
14/10/2019	16,550	-0.10 ▼	-0.60	16,600	16,600	16,200	7,064	116,909,200
11/10/2019	16,600	0.20 ▲	1.20	16,400	16,800	16,450	5,914	98,172,400
10/10/2019	16,400	0.00 ■■	0.00	16,350	16,400	16,200	10,904	178,825,600
09/10/2019	16,350	0.20 ▲	1.22	16,150	16,350	16,150	10,052	164,350,200
08/10/2019	16,150	0.10 ▲	0.62	16,000	16,550	15,800	13,001	209,966,150
07/10/2019	16,000	0.00 ■■	0.00	16,000	16,150	15,950	9,081	145,296,000
04/10/2019	16,000	-0.10 ▼	-0.63	16,050	16,150	16,000	10,824	173,184,000
03/10/2019	16,050	-0.10 ▼	-0.62	16,150	16,200	16,050	5,852	93,924,600
02/10/2019	16,150	0.00 ■■	0.00	16,100	16,450	16,100	11,626	187,759,900
01/10/2019	16,100	-0.20 ▼	-1.24	16,300	16,350	16,100	7,584	122,102,400
30/09/2019	16,300	-0.20 ▼	-1.23	16,500	16,600	16,250	12,204	198,925,200
27/09/2019	16,500	-0.20 ▼	-1.21	16,700	17,000	16,400	6,262	103,323,000
26/09/2019	16,700	0.20 ▲	1.20	16,500	17,000	16,500	12,540	209,418,000
25/09/2019	16,500	0.20 ▲	1.21	16,300	16,550	16,200	10,127	167,095,500
24/09/2019	16,300	0.20 ▲	1.23	16,100	16,450	16,150	13,650	222,495,000
23/09/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	15,500	17,908	288,318,800
20/09/2019	16,200	-0.20 ▼	-1.23	16,400	16,600	16,100	7,806	126,457,200
19/09/2019	16,400	0.10 ▲	0.61	16,300	16,500	16,000	10,447	171,330,800
18/09/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,050	7,169	116,854,700
17/09/2019	16,500	-0.40 ▼	-2.42	16,900	16,700	16,300	6,512	107,448,000
16/09/2019	16,900	-0.40 ▼	-2.37	17,300	17,200	16,750	9,564	161,631,600
13/09/2019	17,300	0.00 ■■	0.00	17,300	17,600	17,300	13,062	225,972,600
12/09/2019	17,300	0.30 ▲	1.73	17,000	17,800	17,100	17,043	294,843,900
11/09/2019	17,000	0.60 ▲	3.53	16,400	17,000	16,450	13,580	230,860,000
10/09/2019	16,400	0.10 ▲	0.61	16,300	16,500	16,300	21,600	354,240,000
09/09/2019	16,300	-0.10 ▼	-0.61	16,350	16,400	16,200	6,900	112,470,000
06/09/2019	16,350	0.20 ▲	1.22	16,200	16,700	16,200	16,301	266,521,350
05/09/2019	16,200	0.10 ▲	0.62	16,100	16,400	16,200	14,826	240,181,200
04/09/2019	16,100	0.90 ▲	5.59	15,200	16,250	15,200	17,782	286,290,200
03/09/2019	15,200	-5.90 ▼	-38.82	21,100	16,600	15,200	18,442	280,318,400
30/08/2019	21,100	-1.40 ▼	-6.64	22,500	22,500	21,000	9,918	209,269,800
29/08/2019	22,500	0.50 ▲	2.22	22,000	22,700	21,700	8,162	183,645,000
28/08/2019	22,000	-1.50 ▼	-6.82	23,450	23,300	21,850	9,451	207,922,000
27/08/2019	23,450	-1.30 ▼	-5.54	24,700	24,700	23,000	24,131	565,871,950
26/08/2019	24,700	0.10 ▲	0.40	24,600	25,000	24,300	10,909	269,452,300
23/08/2019	24,600	0.40 ▲	1.63	24,200	24,700	24,000	10,621	261,276,600
22/08/2019	24,200	-0.30 ▼	-1.24	24,500	24,300	24,000	4,701	113,764,200
21/08/2019	24,500	-0.10 ▼	-0.41	24,600	24,550	24,000	5,814	142,443,000
20/08/2019	24,600	0.20 ▲	0.81	24,400	24,800	24,000	13,887	341,620,200
19/08/2019	24,400	0.30 ▲	1.23	24,100	24,850	24,200	7,826	190,954,400
16/08/2019	24,100	0.80 ▲	3.32	23,300	24,500	23,150	17,772	428,305,200
15/08/2019	23,300	0.80 ▲	3.43	22,500	23,300	22,000	12,939	301,478,700
14/08/2019	22,500	0.80 ▲	3.56	21,700	22,700	21,700	15,642	351,945,000
13/08/2019	21,700	-0.50 ▼	-2.30	22,200	22,150	21,650	7,158	155,328,600
12/08/2019	22,200	0.60 ▲	2.70	21,600	22,350	21,700	14,500	321,900,000
09/08/2019	21,600	0.40 ▲	1.85	21,200	21,800	21,300	18,620	402,192,000
08/08/2019	21,200	0.20 ▲	0.94	21,000	21,600	21,000	15,102	320,162,400
07/08/2019	21,000	0.00 ■■	0.00	21,000	21,400	20,500	9,433	198,093,000
06/08/2019	21,000	0.50 ▲	2.38	20,500	21,050	20,600	14,795	310,695,000
05/08/2019	20,500	0.00 ■■	0.00	20,500	21,000	20,000	8,511	174,475,500
02/08/2019	20,500	-0.10 ▼	-0.49	20,550	20,900	20,500	14,092	288,886,000
01/08/2019	20,550	0.00 ■■	0.00	20,550	20,900	20,450	7,716	158,563,800
31/07/2019	20,550	0.30 ▲	1.46	20,300	20,700	20,050	10,977	225,577,350
30/07/2019	20,300	0.30 ▲	1.48	20,000	20,500	19,900	9,886	200,685,800
29/07/2019	20,000	-0.10 ▼	-0.50	20,100	20,150	19,850	7,839	156,780,000
26/07/2019	20,100	0.00 ■■	0.00	20,100	20,150	20,000	6,970	140,097,000
25/07/2019	20,100	0.10 ▲	0.50	20,000	20,350	19,500	16,505	331,750,500
24/07/2019	20,000	0.70 ▲	3.50	19,300	20,600	19,550	15,007	300,140,000
23/07/2019	19,300	0.50 ▲	2.59	18,800	19,500	18,800	11,420	220,406,000
22/07/2019	18,800	0.70 ▲	3.72	18,100	19,100	18,100	11,300	212,440,000
19/07/2019	18,100	0.10 ▲	0.55	18,050	18,500	17,900	8,661	156,764,100
18/07/2019	18,050	0.60 ▲	3.32	17,500	18,500	17,650	15,895	286,904,750
17/07/2019	17,500	0.40 ▲	2.29	17,100	17,700	16,900	7,865	137,637,500
16/07/2019	17,100	-0.30 ▼	-1.75	17,400	17,300	17,000	6,021	102,959,100
15/07/2019	17,400	0.20 ▲	1.15	17,200	17,600	16,950	9,783	170,224,200
12/07/2019	17,200	0.40 ▲	2.33	16,800	17,300	16,700	8,605	148,006,000
11/07/2019	16,800	0.70 ▲	4.17	16,150	17,000	16,000	12,069	202,759,200
10/07/2019	16,150	-0.10 ▼	-0.62	16,250	16,400	16,000	5,062	81,751,300
09/07/2019	16,250	-0.40 ▼	-2.46	16,700	16,700	16,000	9,455	153,643,750
08/07/2019	16,700	-0.50 ▼	-2.99	17,200	17,000	16,400	5,687	94,972,900
05/07/2019	17,200	-0.10 ▼	-0.58	17,300	17,350	17,100	8,574	147,472,800
04/07/2019	17,300	-0.40 ▼	-2.31	17,700	17,750	17,200	7,209	124,715,700
03/07/2019	17,700	-0.10 ▼	-0.56	17,800	18,300	17,700	7,675	135,847,500
02/07/2019	17,800	-0.10 ▼	-0.56	17,900	17,950	17,600	7,487	133,268,600
01/07/2019	17,900	0.40 ▲	2.23	17,500	17,900	17,650	14,076	251,960,400
28/06/2019	17,500	0.50 ▲	2.86	17,000	17,550	16,750	12,884	225,470,000
27/06/2019	17,000	-0.60 ▼	-3.53	17,550	17,550	17,000	13,279	225,743,000
26/06/2019	17,550	0.30 ▲	1.71	17,300	17,700	17,300	10,655	186,995,250
25/06/2019	17,300	-0.20 ▼	-1.16	17,500	17,500	17,250	6,943	120,113,900
24/06/2019	17,500	-0.10 ▼	-0.57	17,650	17,800	17,400	8,726	152,705,000
21/06/2019	17,650	0.00 ■■	0.00	17,650	17,850	17,650	7,054	124,503,100
20/06/2019	17,650	0.30 ▲	1.70	17,400	17,700	17,350	9,507	167,798,550
19/06/2019	17,400	0.20 ▲	1.15	17,200	17,600	17,350	9,647	167,857,800
18/06/2019	17,200	-0.20 ▼	-1.16	17,350	17,550	17,100	6,603	113,571,600
17/06/2019	17,350	-0.20 ▼	-1.15	17,550	17,500	17,300	5,603	97,212,050
16/06/2019	17,550	0.10 ▲	0.57	17,500	18,000	17,500	9,614	168,725,700
14/06/2019	17,550	0.10 ▲	0.57	17,500	18,000	17,500	9,614	168,725,700
13/06/2019	17,500	0.30 ▲	1.71	17,200	17,750	17,400	9,311	162,942,500
11/06/2019	17,000	-0.60 ▼	-3.53	17,600	18,000	17,000	9,473	161,041,000
10/06/2019	17,600	0.40 ▲	2.27	17,250	18,000	17,300	7,369	129,694,400
09/06/2019	17,250	0.40 ▲	2.32	16,850	17,600	17,000	7,743	133,566,750
07/06/2019	17,250	0.40 ▲	2.32	16,850	17,600	17,000	7,743	133,566,750
06/06/2019	16,850	0.20 ▲	1.19	16,700	17,000	16,500	6,911	116,450,350
05/06/2019	16,700	0.20 ▲	1.20	16,500	17,000	16,500	10,778	179,992,600
04/06/2019	16,500	-0.60 ▼	-3.64	17,100	17,000	16,500	11,751	193,891,500
03/06/2019	17,100	-0.10 ▼	-0.58	17,200	17,500	16,500	10,563	180,627,300
02/06/2019	17,200	-0.80 ▼	-4.65	18,000	17,400	17,000	6,741	115,945,200
31/05/2019	17,200	-0.80 ▼	-4.65	18,000	17,400	17,000	6,741	115,945,200
30/05/2019	18,000	-0.10 ▼	-0.56	18,100	18,300	18,000	10,272	184,896,000
29/05/2019	18,100	-0.10 ▼	-0.55	18,200	18,400	18,000	13,437	243,209,700
28/05/2019	18,200	0.30 ▲	1.65	17,900	18,400	17,900	14,182	258,112,400
27/05/2019	17,900	-0.30 ▼	-1.68	18,200	18,300	17,900	11,885	212,741,500
26/05/2019	18,200	-0.40 ▼	-2.20	18,600	18,600	18,100	9,682	176,212,400
24/05/2019	18,200	-0.40 ▼	-2.20	18,600	18,600	18,100	9,682	176,212,400
23/05/2019	18,600	-0.50 ▼	-2.69	19,100	19,100	18,350	8,319	154,733,400
22/05/2019	19,100	-0.10 ▼	-0.52	19,250	19,700	18,900	10,460	199,786,000
21/05/2019	19,250	0.10 ▲	0.52	19,150	19,450	19,100	16,109	310,098,250
20/05/2019	19,150	0.40 ▲	2.09	18,750	19,200	18,750	15,071	288,609,650
19/05/2019	18,750	0.10 ▲	0.53	18,650	18,900	18,400	11,292	211,725,000
17/05/2019	18,750	0.10 ▲	0.53	18,650	18,900	18,400	11,292	211,725,000
16/05/2019	18,650	-0.20 ▼	-1.07	18,800	18,750	18,450	10,676	199,107,400
15/05/2019	18,800	-0.20 ▼	-1.06	19,000	19,050	18,500	9,947	187,003,600
14/05/2019	19,000	-0.30 ▼	-1.58	19,300	19,300	18,700	10,642	202,198,000
13/05/2019	19,300	-0.10 ▼	-0.52	19,400	19,500	19,000	9,615	185,569,500
12/05/2019	19,400	0.10 ▲	0.52	19,300	19,700	19,100	13,234	256,739,600
10/05/2019	19,400	0.10 ▲	0.52	19,300	19,700	19,100	13,234	256,739,600
09/05/2019	19,300	0.30 ▲	1.55	19,000	19,700	19,000	14,920	287,956,000
08/05/2019	19,000	0.50 ▲	2.63	18,500	19,000	18,000	12,905	245,195,000
07/05/2019	18,500	0.20 ▲	1.08	18,300	18,650	18,350	11,580	214,230,000
06/05/2019	18,300	0.30 ▲	1.64	18,000	18,300	17,600	9,028	165,212,400
05/05/2019	18,000	-0.40 ▼	-2.22	18,400	18,350	17,800	10,135	182,430,000
03/05/2019	18,000	-0.40 ▼	-2.22	18,400	18,350	17,800	10,135	182,430,000
02/05/2019	18,400	-0.40 ▼	-2.17	18,800	18,800	18,300	12,501	230,018,400
01/05/2019	18,800	-0.30 ▼	-1.60	19,100	19,300	18,700	11,538	216,914,400
30/04/2019	18,800	-0.30 ▼	-1.60	19,100	19,300	18,700	11,538	216,914,400
29/04/2019	18,800	-0.30 ▼	-1.60	19,100	19,300	18,700	11,538	216,914,400
28/04/2019	18,800	-0.30 ▼	-1.60	19,100	19,300	18,700	11,538	216,914,400
26/04/2019	18,800	-0.30 ▼	-1.60	19,100	19,300	18,700	11,538	216,914,400
25/04/2019	19,100	-0.20 ▼	-1.05	19,300	19,600	18,850	12,425	237,317,500
24/04/2019	19,300	0.50 ▲	2.59	18,800	19,500	18,800	12,176	234,996,800
23/04/2019	18,800	0.50 ▲	2.66	18,300	18,800	18,200	11,316	212,740,800
22/04/2019	18,300	0.20 ▲	1.09	18,100	18,450	18,100	8,868	162,284,400
21/04/2019	18,100	0.40 ▲	2.21	17,750	18,600	17,750	14,503	262,504,300
19/04/2019	18,100	0.40 ▲	2.21	17,750	18,600	17,750	14,503	262,504,300
18/04/2019	17,750	-0.10 ▼	-0.56	17,900	17,800	17,600	10,404	184,671,000
17/04/2019	17,900	0.20 ▲	1.12	17,700	18,000	17,700	9,972	178,498,800
16/04/2019	17,700	0.10 ▲	0.56	17,600	17,700	17,000	11,937	211,284,900
15/04/2019	17,600	0.30 ▲	1.70	17,350	17,600	17,350	8,544	150,374,400
12/04/2019	17,600	0.30 ▲	1.70	17,350	17,600	17,350	8,544	150,374,400
11/04/2019	17,350	0.00 ■■	0.00	17,400	17,550	16,500	13,431	233,027,850
10/04/2019	17,400	-0.50 ▼	-2.87	17,900	17,600	16,900	13,416	233,438,400
09/04/2019	17,900	-0.10 ▼	-0.56	18,000	18,250	17,900	13,527	242,133,300
08/04/2019	18,000	-0.20 ▼	-1.11	18,200	18,400	18,000	10,328	185,904,000
05/04/2019	18,200	-0.30 ▼	-1.65	18,500	18,500	18,150	12,926	235,253,200
04/04/2019	18,500	0.20 ▲	1.08	18,300	18,700	18,300	9,635	178,247,500
03/04/2019	18,300	-0.30 ▼	-1.64	18,600	18,650	18,300	11,695	214,018,500
02/04/2019	18,600	-0.40 ▼	-2.15	19,000	19,100	18,600	11,016	204,897,600
01/04/2019	19,000	0.20 ▲	1.05	18,800	19,350	18,750	10,297	195,643,000
31/03/2019	29,500	0.50 ▲	1.69	29,000	29,500	29,100	60,620	1,788,290,000
29/03/2019	18,800	0.20 ▲	1.06	18,650	19,000	18,500	15,170	285,196,000
28/03/2019	18,650	0.30 ▲	1.61	18,400	18,800	18,400	11,643	217,141,950
27/03/2019	18,400	0.00 ■■	0.00	18,400	18,500	18,000	12,068	222,051,200
26/03/2019	18,400	0.00 ■■	0.00	18,350	18,500	18,000	14,092	259,292,800
25/03/2019	18,350	-0.50 ▼	-2.72	18,900	18,800	18,350	10,138	186,032,300
22/03/2019	18,900	0.30 ▲	1.59	18,650	19,000	18,650	11,050	208,845,000
21/03/2019	18,650	-0.40 ▼	-2.14	19,000	19,200	18,650	12,167	226,914,550
20/03/2019	19,000	-0.50 ▼	-2.63	19,500	19,600	19,000	14,285	271,415,000
19/03/2019	19,500	0.00 ■■	0.00	19,500	19,700	19,050	9,979	194,590,500
18/03/2019	19,500	-0.50 ▼	-2.56	20,000	20,250	19,500	16,620	324,090,000
15/03/2019	20,000	-0.30 ▼	-1.50	20,300	20,450	20,000	19,172	383,440,000
14/03/2019	20,300	-0.30 ▼	-1.48	20,600	20,700	20,100	10,562	214,408,600
13/03/2019	20,600	0.00 ■■	0.00	20,600	20,800	19,900	15,470	318,682,000
12/03/2019	20,600	0.20 ▲	0.97	20,400	21,000	20,400	22,843	470,565,800
11/03/2019	20,400	0.30 ▲	1.47	20,150	20,800	20,300	19,316	394,046,400
08/03/2019	20,150	-0.10 ▼	-0.50	20,200	20,200	19,800	16,263	327,699,450
07/03/2019	20,200	-0.40 ▼	-1.98	20,600	20,650	20,050	13,308	268,821,600
06/03/2019	20,600	-0.20 ▼	-0.97	20,800	20,700	20,100	16,734	344,720,400
05/03/2019	20,800	-0.60 ▼	-2.88	21,350	21,350	20,700	10,858	225,846,400
04/03/2019	21,350	-0.10 ▼	-0.47	21,500	21,800	21,350	16,752	357,655,200
01/03/2019	21,500	0.40 ▲	1.86	21,100	21,850	20,900	15,771	339,076,500
28/02/2019	21,100	0.10 ▲	0.47	21,000	21,500	21,000	23,244	490,448,400
27/02/2019	21,000	0.30 ▲	1.43	20,700	21,600	20,850	23,619	495,999,000
26/02/2019	20,700	0.70 ▲	3.38	20,000	21,250	20,000	27,312	565,358,400
25/02/2019	20,000	-0.40 ▼	-2.00	20,400	20,750	20,000	19,622	392,440,000
22/02/2019	20,400	-0.20 ▼	-0.98	20,600	20,850	20,400	22,193	452,737,200
21/02/2019	20,600	-0.10 ▼	-0.49	20,700	20,900	20,600	16,731	344,658,600
20/02/2019	20,700	-0.10 ▼	-0.48	20,800	21,000	20,550	18,653	386,117,100
19/02/2019	20,800	0.10 ▲	0.48	20,700	21,000	20,450	17,753	369,262,400
18/02/2019	20,700	-0.10 ▼	-0.48	20,800	21,000	20,600	16,116	333,601,200
15/02/2019	20,800	-0.20 ▼	-0.96	21,000	21,000	20,600	20,516	426,732,800
14/02/2019	21,000	0.00 ■■	0.00	21,000	21,100	20,700	14,585	306,285,000
13/02/2019	21,000	0.10 ▲	0.48	20,900	21,350	20,700	16,417	344,757,000
12/02/2019	20,900	0.30 ▲	1.44	20,600	21,400	20,500	21,924	458,211,600
11/02/2019	20,600	0.30 ▲	1.46	20,300	20,700	20,350	16,985	349,891,000
01/02/2019	20,300	-0.10 ▼	-0.49	20,400	20,900	20,150	12,600	255,780,000
31/01/2019	20,400	-0.20 ▼	-0.98	20,550	20,550	20,300	16,004	326,481,600
30/01/2019	20,550	-0.20 ▼	-0.97	20,750	21,100	20,450	16,526	339,609,300
29/01/2019	20,750	0.30 ▲	1.45	20,500	20,750	20,250	18,098	375,533,500
28/01/2019	20,500	-0.10 ▼	-0.49	20,600	20,700	20,400	18,478	378,799,000
25/01/2019	20,600	0.10 ▲	0.49	20,550	20,650	19,900	17,376	357,945,600
24/01/2019	20,550	0.10 ▲	0.49	20,500	20,550	20,000	16,953,000	348,384,150,000
23/01/2019	20,500	-0.20 ▼	-0.98	20,700	20,800	20,300	16,206,000	332,223,000,000
22/01/2019	20,700	-0.50 ▼	-2.42	21,200	21,400	20,500	18,121,000	375,104,700,000
21/01/2019	21,200	-0.10 ▼	-0.47	21,300	21,550	21,050	163,710	3,470,652,000
18/01/2019	21,300	0.10 ▲	0.47	21,200	21,350	21,000	185,390	3,948,807,000
17/01/2019	21,200	-0.30 ▼	-1.42	21,500	21,550	21,100	163,270	3,461,324,000
16/01/2019	21,500	-0.30 ▼	-1.40	21,800	21,950	21,300	164,870	3,544,705,000
15/01/2019	21,800	-0.20 ▼	-0.92	22,000	22,000	21,600	153,430	3,344,774,000
14/01/2019	22,000	-0.45 ▼	-2.05	22,450	22,450	21,550	184,120	4,050,640,000
11/01/2019	22,450	0.45 ▲	2.00	22,000	22,500	22,100	194,890	4,375,280,500
10/01/2019	22,000	-0.20 ▼	-0.91	22,200	22,400	21,800	194,270	4,273,940,000
09/01/2019	22,200	-0.10 ▼	-0.45	22,300	23,000	22,000	147,570	3,276,054,000
08/01/2019	22,300	-0.10 ▼	-0.45	22,400	23,000	22,000	156,740	3,495,302,000
07/01/2019	22,400	0.30 ▲	1.34	22,100	22,600	22,100	163,760	3,668,224,000
04/01/2019	22,100	-0.65 ▼	-2.94	22,750	22,600	22,050	179,500	3,966,950,000
03/01/2019	22,750	0.15 ▲	0.66	22,600	23,000	22,450	181,060	4,119,115,000
02/01/2019	22,600	-1.60 ▼	-7.08	24,200	23,000	22,550	392,670	8,874,342,000
28/12/2018	24,200	0.60 ▲	2.48	23,600	25,000	23,800	132,540	3,207,468,000
27/12/2018	23,600	1.50 ▲	6.36	22,100	23,600	23,000	239,340	5,648,424,000
26/12/2018	22,100	1.40 ▲	6.33	20,700	22,100	22,100	658,640	14,555,944,000
25/12/2018	25,000	-1.50 ▼	-6.00	26,500	26,300	25,000	186,970	4,674,250,000
24/12/2018	26,500	-1.80 ▼	-6.79	28,300	28,300	26,350	119,080	3,155,620,000
21/12/2018	28,300	0.25 ▲	0.88	28,050	28,500	28,000	92,150	2,607,845,000
20/12/2018	28,050	-1.95 ▼	-6.95	30,000	29,500	27,900	156,520	4,390,386,000
19/12/2018	30,000	-0.15 ▼	-0.50	30,150	30,100	29,850	54,940	1,648,200,000
18/12/2018	30,150	0.25 ▲	0.83	29,900	30,200	29,800	70,940	2,138,841,000
17/12/2018	29,900	0.20 ▲	0.67	29,700	29,950	29,550	69,320	2,072,668,000
14/12/2018	29,700	-0.05 ▼	-0.17	29,750	29,800	29,500	61,650	1,831,005,000
13/12/2018	29,750	0.10 ▲	0.34	29,650	29,800	29,500	60,720	1,806,420,000
12/12/2018	29,650	0.30 ▲	1.01	29,350	29,650	29,350	55,000	1,630,750,000
11/12/2018	29,350	0.05 ▲	0.17	29,300	29,400	28,950	54,580	1,601,923,000
10/12/2018	29,300	-0.65 ▼	-2.22	29,950	29,900	29,300	62,260	1,824,218,000
07/12/2018	29,950	-0.25 ▼	-0.83	30,200	30,200	29,950	48,910	1,464,854,500
06/12/2018	30,200	-0.10 ▼	-0.33	30,300	31,000	30,000	57,030	1,722,306,000
05/12/2018	30,300	0.30 ▲	0.99	30,000	30,400	29,800	64,100	1,942,230,000
04/12/2018	30,000	0.10 ▲	0.33	29,900	30,050	29,600	68,280	2,048,400,000
03/12/2018	29,900	0.40 ▲	1.34	29,500	30,100	29,300	76,150	2,276,885,000
30/11/2018	29,500	0.50 ▲	1.69	29,000	29,500	29,100	60,620	1,788,290,000
29/11/2018	29,000	-0.50 ▼	-1.72	29,500	29,700	28,900	69,290	2,009,410,000
28/11/2018	29,500	-0.40 ▼	-1.36	29,900	30,000	29,500	62,530	1,844,635,000
27/11/2018	29,900	0.10 ▲	0.33	29,800	30,000	29,750	73,340	2,192,866,000
26/11/2018	29,800	-0.20 ▼	-0.67	30,000	30,100	29,800	49,410	1,472,418,000
23/11/2018	30,000	-0.50 ▼	-1.67	30,500	30,450	30,000	64,520	1,935,600,000
22/11/2018	30,500	-0.20 ▼	-0.66	30,700	30,750	30,100	60,320	1,839,760,000
21/11/2018	30,700	0.30 ▲	0.98	30,400	30,700	30,100	60,900	1,869,630,000
20/11/2018	30,400	-0.20 ▼	-0.66	30,600	30,600	30,200	48,450	1,472,880,000
19/11/2018	30,600	-0.30 ▼	-0.98	30,900	31,250	30,400	58,270	1,783,062,000
16/11/2018	30,900	-0.10 ▼	-0.32	30,900	30,950	30,050	72,530	2,241,177,000
15/11/2018	30,900	0.05 ▲	0.16	30,850	31,100	30,600	77,200	2,385,480,000
14/11/2018	30,850	0.20 ▲	0.65	30,650	31,100	30,000	92,090	2,840,976,500
13/11/2018	30,650	0.15 ▲	0.49	30,500	30,900	30,300	69,160	2,119,754,000
12/11/2018	30,500	-0.80 ▼	-2.62	31,300	31,300	30,500	71,060	2,167,330,000
09/11/2018	31,300	1.30 ▲	4.15	30,000	31,300	29,650	113,240	3,544,412,000
08/11/2018	30,000	0.50 ▲	1.67	29,500	30,200	29,500	83,080	2,492,400,000
07/11/2018	29,500	0.80 ▲	2.71	28,700	29,500	28,700	87,690	2,586,855,000
06/11/2018	28,700	-0.50 ▼	-1.74	29,200	29,950	28,700	117,880	3,383,156,000
05/11/2018	29,200	0.05 ▲	0.17	29,150	29,500	29,000	86,350	2,521,420,000
02/11/2018	29,150	0.15 ▲	0.51	29,000	29,850	29,100	155,790	4,541,278,500
01/11/2018	29,000	0.05 ▲	0.17	28,950	29,150	28,950	58,420	1,694,180,000
31/10/2018	28,950	0.55 ▲	1.90	28,400	29,450	28,550	82,170	2,378,821,500
30/10/2018	28,400	0.20 ▲	0.70	28,200	28,600	28,200	77,420	2,198,728,000
29/10/2018	28,200	0.35 ▲	1.24	27,850	28,200	27,500	65,080	1,835,256,000
27/10/2018	27,850	0.35 ▲	1.26	27,500	28,100	27,300	67,620	1,883,217,000
26/10/2018	27,850	0.35 ▲	1.26	27,500	28,100	27,300	67,620	1,883,217,000
25/10/2018	27,500	-0.30 ▼	-1.09	27,800	27,800	27,000	60,380	1,660,450,000
24/10/2018	27,800	0.20 ▲	0.72	27,600	27,950	27,400	71,520	1,988,256,000
23/10/2018	27,600	-0.60 ▼	-2.17	28,200	28,200	27,200	61,710	1,703,196,000
22/10/2018	28,200	0.10 ▲	0.35	28,100	28,600	28,100	47,600	1,342,320,000
19/10/2018	28,100	-0.20 ▼	-0.71	28,300	28,300	27,750	52,080	1,463,448,000
18/10/2018	28,300	-0.50 ▼	-1.77	28,800	29,100	28,100	49,350	1,396,605,000
17/10/2018	28,800	0.65 ▲	2.26	28,150	29,000	28,000	59,550	1,715,040,000
16/10/2018	28,150	0.25 ▲	0.89	27,900	28,500	27,900	55,900	1,573,585,000
15/10/2018	27,900	0.20 ▲	0.72	27,700	28,100	26,900	61,920	1,727,568,000
12/10/2018	27,700	0.15 ▲	0.54	27,550	28,100	27,300	57,780	1,600,506,000
11/10/2018	27,550	-0.40 ▼	-1.45	27,950	27,600	26,000	41,610	1,146,355,500
10/10/2018	27,950	0.05 ▲	0.18	27,900	27,950	27,000	59,600	1,665,820,000
09/10/2018	27,900	-0.05 ▼	-0.18	27,900	27,900	27,100	54,480	1,519,992,000
08/10/2018	27,900	-0.30 ▼	-1.08	28,200	28,250	27,800	46,350	1,293,165,000
05/10/2018	28,200	-0.60 ▼	-2.13	28,800	28,650	28,000	48,050	1,355,010,000
04/10/2018	28,800	0.20 ▲	0.69	28,600	28,800	28,500	56,880	1,638,144,000
03/10/2018	28,600	0.20 ▲	0.70	28,400	28,700	28,150	53,670	1,534,962,000
02/10/2018	28,400	-0.05 ▼	-0.18	28,400	28,500	28,100	42,130	1,196,492,000
01/10/2018	28,400	-0.20 ▼	-0.70	28,600	28,700	28,300	45,030	1,278,852,000
28/09/2018	28,600	-0.40 ▼	-1.40	29,000	29,500	28,600	46,300	1,324,180,000
27/09/2018	29,000	-0.20 ▼	-0.69	29,200	29,700	28,900	51,420	1,491,180,000
26/09/2018	29,200	0.10 ▲	0.34	29,100	29,500	28,950	58,580	1,710,536,000
25/09/2018	29,100	-0.30 ▼	-1.03	29,400	29,500	28,900	64,610	1,880,151,000
24/09/2018	29,400	-0.10 ▼	-0.34	29,500	29,950	29,150	55,580	1,634,052,000
21/09/2018	29,500	0.60 ▲	2.03	28,900	29,950	29,000	82,740	2,440,830,000
20/09/2018	28,900	0.35 ▲	1.21	28,550	29,500	27,800	82,020	2,370,378,000
19/09/2018	28,550	0.05 ▲	0.18	28,500	28,550	27,500	73,900	2,109,845,000
18/09/2018	28,500	0.20 ▲	0.70	28,300	28,600	27,500	81,850	2,332,725,000
17/09/2018	28,300	0.50 ▲	1.77	27,800	28,300	27,450	75,850	2,146,555,000
14/09/2018	27,800	0.30 ▲	1.08	27,500	28,050	26,400	98,230	2,730,794,000
13/09/2018	27,500	0.50 ▲	1.82	27,000	27,500	26,300	84,630	2,327,325,000
12/09/2018	27,000	1.30 ▲	4.81	25,700	27,000	25,000	85,790	2,316,330,000
11/09/2018	25,700	0.20 ▲	0.78	25,500	25,900	25,000	75,660	1,944,462,000
10/09/2018	25,500	-0.30 ▼	-1.18	25,800	25,850	25,500	56,110	1,430,805,000
07/09/2018	25,800	0.30 ▲	1.16	25,500	26,000	25,400	63,960	1,650,168,000
06/09/2018	25,500	-0.40 ▼	-1.57	25,900	26,000	25,500	45,300	1,155,150,000
05/09/2018	25,900	-0.10 ▼	-0.39	26,000	26,200	25,900	54,240	1,404,816,000
04/09/2018	26,000	-0.30 ▼	-1.15	26,300	26,400	26,000	49,500	1,287,000,000
01/09/2018	26,300	-0.20 ▼	-0.76	26,500	26,700	26,200	59,460	1,563,798,000
31/08/2018	26,300	-0.20 ▼	-0.76	26,500	26,700	26,200	59,460	1,563,798,000
30/08/2018	26,500	0.20 ▲	0.75	26,300	26,500	25,950	53,560	1,419,340,000
29/08/2018	26,300	0.10 ▲	0.38	26,200	26,300	26,000	55,710	1,465,173,000
28/08/2018	26,200	-0.15 ▼	-0.57	26,350	26,450	26,000	63,340	1,659,508,000
27/08/2018	26,350	0.15 ▲	0.57	26,200	26,450	26,200	55,320	1,457,682,000
25/08/2018	26,200	-0.20 ▼	-0.76	26,400	26,300	26,000	61,320	1,606,584,000
24/08/2018	26,200	-0.20 ▼	-0.76	26,400	26,300	26,000	61,320	1,606,584,000
23/08/2018	26,400	-0.20 ▼	-0.76	26,600	26,650	26,400	52,760	1,392,864,000
22/08/2018	26,600	-0.20 ▼	-0.75	26,800	27,300	26,600	71,330	1,897,378,000
21/08/2018	26,800	0.20 ▲	0.75	26,600	26,850	26,400	64,500	1,728,600,000
20/08/2018	26,600	0.15 ▲	0.56	26,450	27,100	26,400	75,510	2,008,566,000
17/08/2018	26,450	-0.05 ▼	-0.19	26,500	26,700	26,000	79,570	2,104,626,500
16/08/2018	26,500	0.05 ▲	0.19	26,450	27,100	26,100	59,690	1,581,785,000
15/08/2018	26,450	-0.35 ▼	-1.32	26,800	26,800	26,450	68,300	1,806,535,000
14/08/2018	26,800	-0.40 ▼	-1.49	27,200	27,150	26,800	58,580	1,569,944,000
13/08/2018	27,200	0.30 ▲	1.10	26,900	27,350	26,000	90,230	2,454,256,000
10/08/2018	26,900	0.30 ▲	1.12	26,600	27,300	26,400	74,880	2,014,272,000
09/08/2018	26,600	0.40 ▲	1.50	26,200	27,000	26,300	101,170	2,691,122,000
08/08/2018	26,200	0.40 ▲	1.53	25,800	26,300	25,400	88,220	2,311,364,000
07/08/2018	25,800	0.45 ▲	1.74	25,350	25,850	25,000	83,270	2,148,366,000
06/08/2018	25,350	-0.05 ▼	-0.20	25,400	25,500	25,000	68,480	1,735,968,000
03/08/2018	25,400	0.10 ▲	0.39	25,300	25,400	24,900	68,440	1,738,376,000
02/08/2018	25,300	-1.10 ▼	-4.35	26,400	25,900	25,100	61,530	1,556,709,000
01/08/2018	26,400	-0.15 ▼	-0.57	26,550	27,400	26,400	109,660	2,895,024,000
31/07/2018	26,550	0.35 ▲	1.32	26,200	27,100	26,500	91,520	2,429,856,000
30/07/2018	26,200	0.70 ▲	2.67	25,500	26,200	25,650	111,880	2,931,256,000
27/07/2018	25,500	0.20 ▲	0.78	25,300	25,800	25,300	82,290	2,098,395,000
26/07/2018	25,300	0.10 ▲	0.40	25,200	25,300	24,900	69,370	1,755,061,000
25/07/2018	25,200	-0.25 ▼	-0.99	25,450	25,700	25,050	77,020	1,940,904,000
24/07/2018	25,450	-0.05 ▼	-0.20	25,500	25,600	25,000	66,780	1,699,551,000
23/07/2018	25,500	0.10 ▲	0.39	25,400	25,850	25,400	76,400	1,948,200,000
20/07/2018	25,400	0.10 ▲	0.39	25,300	25,650	25,000	87,910	2,232,914,000
19/07/2018	25,300	0.05 ▲	0.20	25,250	25,650	25,000	83,570	2,114,321,000
18/07/2018	25,250	0.15 ▲	0.59	25,100	25,750	24,000	98,290	2,481,822,500
17/07/2018	25,100	0.10 ▲	0.40	25,000	25,300	24,850	66,430	1,667,393,000
16/07/2018	25,000	0.50 ▲	2.00	24,500	25,300	24,500	120,390	3,009,750,000
13/07/2018	24,500	0.50 ▲	2.04	24,000	25,000	24,050	115,040	2,818,480,000
12/07/2018	24,000	0.50 ▲	2.08	23,500	24,500	23,550	107,710	2,585,040,000
11/07/2018	23,500	-0.60 ▼	-2.55	24,100	24,000	23,400	74,980	1,762,030,000
10/07/2018	24,100	0.10 ▲	0.41	24,000	24,600	24,000	93,120	2,244,192,000
09/07/2018	24,000	0.20 ▲	0.83	23,800	24,300	23,800	87,930	2,110,320,000
06/07/2018	23,800	0.60 ▲	2.52	23,200	24,150	23,300	94,570	2,250,766,000
05/07/2018	23,200	-1.00 ▼	-4.31	24,200	25,000	23,200	134,790	3,127,128,000
04/07/2018	24,200	0.50 ▲	2.07	23,700	24,500	23,700	86,110	2,083,862,000
03/07/2018	23,700	0.20 ▲	0.84	23,500	24,700	23,700	103,900	2,462,430,000
02/07/2018	23,500	1.50 ▲	6.38	22,000	23,500	23,100	113,770	2,673,595,000
29/06/2018	22,000	22.00 ▲	100.00	0	0	0	132,720	2,919,840,000
25/06/2018	23,900	0.30 ▲	1.26	23,600	24,200	23,000	96,900	2,315,910,000
22/06/2018	24,500	1.70 ▲	6.94	22,800	24,500	22,900	145,900	3,574,550,000
21/06/2018	25,000	0.40 ▲	1.60	24,600	25,100	24,100	85,900	2,147,500,000
20/06/2018	24,100	-1.10 ▼	-4.56	25,200	25,100	24,100	75,500	1,819,550,000
19/06/2018	24,700	-1.40 ▼	-5.67	26,100	26,100	24,600	72,100	1,780,870,000
18/06/2018	26,200	0.40 ▲	1.53	25,800	26,300	25,900	67,400	1,765,880,000
15/06/2018	26,000	0.70 ▲	2.69	25,300	26,000	25,500	87,000	2,262,000,000
14/06/2018	25,300	0.50 ▲	1.98	24,800	25,600	24,900	82,100	2,077,130,000
13/06/2018	25,200	0.30 ▲	1.19	24,900	25,200	24,500	70,000	1,764,000,000
12/06/2018	25,400	0.20 ▲	0.79	25,200	25,400	24,500	50,300	1,277,620,000
11/06/2018	25,200	-0.20 ▼	-0.79	25,400	25,700	24,800	64,500	1,625,400,000
08/06/2018	25,500	-0.80 ▼	-3.14	26,300	26,100	24,900	71,200	1,815,600,000
07/06/2018	26,200	-0.80 ▼	-3.05	27,000	26,700	26,000	69,100	1,810,420,000
06/06/2018	26,700	-0.40 ▼	-1.50	27,100	27,400	26,500	51,600	1,377,720,000
05/06/2018	27,000	-0.10 ▼	-0.37	27,100	27,500	26,800	58,400	1,576,800,000
04/06/2018	27,300	-0.30 ▼	-1.10	27,600	27,400	26,800	71,900	1,962,870,000
01/06/2018	27,100	-0.50 ▼	-1.85	27,600	28,100	27,000	85,100	2,306,210,000
31/05/2018	27,600	0.60 ▲	2.17	27,000	27,900	27,100	71,500	1,973,400,000
30/05/2018	27,100	-0.10 ▼	-0.37	27,200	27,400	26,700	59,400	1,609,740,000
29/05/2018	27,700	0.10 ▲	0.36	27,600	27,700	26,700	71,100	1,969,470,000
28/05/2018	27,400	-0.80 ▼	-2.92	28,200	28,000	27,400	53,800	1,474,120,000
25/05/2018	28,000	-0.20 ▼	-0.71	28,200	28,700	27,800	70,400	1,971,200,000
24/05/2018	28,300	0.30 ▲	1.06	28,000	28,400	28,000	61,200	1,731,960,000
23/05/2018	28,300	0.70 ▲	2.47	27,600	28,300	27,600	71,000	2,009,300,000
22/05/2018	27,800	0.60 ▲	2.16	27,200	27,900	27,000	62,800	1,745,840,000
21/05/2018	27,400	-0.30 ▼	-1.09	27,700	27,700	27,000	72,600	1,989,240,000
18/05/2018	27,700	-0.80 ▼	-2.89	28,500	28,500	27,400	60,900	1,686,930,000
17/05/2018	28,000	-0.60 ▼	-2.14	28,600	29,100	28,000	70,600	1,976,800,000
16/05/2018	28,600	0.60 ▲	2.10	28,000	29,100	28,100	100,200	2,865,720,000
15/05/2018	28,200	0.80 ▲	2.84	27,400	28,400	27,500	83,500	2,354,700,000
14/05/2018	27,800	-0.30 ▼	-1.08	28,100	27,800	27,000	65,300	1,815,340,000
11/05/2018	28,000	-2.00 ▼	-7.14	30,000	29,500	27,000	107,600	3,012,800,000
10/05/2018	30,000	0.20 ▲	0.67	29,800	30,500	29,500	98,700	2,961,000,000
09/05/2018	29,900	1.90 ▲	6.35	28,000	30,500	28,900	114,300	3,417,570,000
08/05/2018	29,600	3.40 ▲	11.49	26,200	30,000	26,200	223,300	6,609,680,000
07/05/2018	26,200	0.30 ▲	1.15	25,900	26,500	25,900	86,200	2,258,440,000
04/05/2018	26,100	0.50 ▲	1.92	25,600	26,400	25,600	79,100	2,064,510,000
03/05/2018	26,000	0.80 ▲	3.08	25,200	26,000	25,200	90,200	2,345,200,000
02/05/2018	25,700	0.50 ▲	1.95	25,200	25,700	24,800	83,100	2,135,670,000
27/04/2018	25,700	0.50 ▲	1.95	25,200	25,700	24,800	98,700	2,536,590,000
26/04/2018	24,800	-0.90 ▼	-3.63	25,700	25,700	24,800	81,800	2,028,640,000
24/04/2018	25,400	-0.40 ▼	-1.57	25,800	26,200	25,300	85,300	2,166,620,000
23/04/2018	25,700	-0.30 ▼	-1.17	26,000	26,200	25,600	78,100	2,007,170,000
20/04/2018	25,900	0.40 ▲	1.54	25,500	26,300	25,600	90,200	2,336,180,000
19/04/2018	25,800	0.20 ▲	0.78	25,600	25,800	25,000	113,400	2,925,720,000
18/04/2018	25,700	0.20 ▲	0.78	25,500	25,900	25,300	81,400	2,091,980,000
13/04/2018	25,600	-0.50 ▼	-1.95	26,100	26,100	25,400	96,000	2,457,600,000
12/04/2018	25,800	-0.20 ▼	-0.78	26,000	26,900	25,500	87,100	2,247,180,000
11/04/2018	26,000	0.20 ▲	0.77	25,800	26,900	25,500	102,800	2,672,800,000
10/04/2018	26,000	-0.40 ▼	-1.54	26,400	26,400	25,600	84,700	2,202,200,000
09/04/2018	26,400	0.00 ■■	0.00	26,400	27,100	25,800	124,600	3,289,440,000
06/04/2018	26,500	0.40 ▲	1.51	26,100	26,600	26,200	80,400	2,130,600,000
05/04/2018	26,600	0.30 ▲	1.13	26,300	26,600	25,800	116,100	3,088,260,000
04/04/2018	26,400	0.20 ▲	0.76	26,200	26,800	25,900	102,000	2,692,800,000
03/04/2018	26,200	-0.10 ▼	-0.38	26,300	26,600	25,900	89,400	2,342,280,000
02/04/2018	26,400	0.40 ▲	1.52	26,000	26,600	26,000	110,000	2,904,000,000
30/03/2018	26,100	0.40 ▲	1.53	25,700	26,200	25,700	91,800	2,395,980,000
29/03/2018	25,900	0.70 ▲	2.70	25,200	26,100	25,300	109,100	2,825,690,000
28/03/2018	25,500	0.00 ■■	0.00	25,500	25,600	25,000	95,200	2,427,600,000
27/03/2018	25,500	0.30 ▲	1.18	25,200	25,700	25,300	87,600	2,233,800,000
26/03/2018	25,500	0.90 ▲	3.53	24,600	25,500	24,800	95,500	2,435,250,000
23/03/2018	25,000	0.40 ▲	1.60	24,600	25,000	24,000	100,400	2,510,000,000
22/03/2018	24,500	-0.80 ▼	-3.27	25,300	25,200	24,400	84,400	2,067,800,000
21/03/2018	25,100	-0.90 ▼	-3.59	26,000	25,800	25,000	82,300	2,065,730,000
20/03/2018	26,100	0.60 ▲	2.30	25,500	26,300	25,500	90,400	2,359,440,000
19/03/2018	25,400	0.80 ▲	3.15	24,600	26,000	25,000	100,600	2,555,240,000
16/03/2018	25,100	1.90 ▲	7.57	23,200	25,400	23,400	160,300	4,023,530,000
15/03/2018	23,500	-0.10 ▼	-0.43	23,600	23,500	23,000	108,700	2,554,450,000
14/03/2018	23,400	-0.30 ▼	-1.28	23,700	24,500	23,000	129,900	3,039,660,000
13/03/2018	23,800	0.00 ■■	0.00	23,800	24,300	23,200	102,700	2,444,260,000
12/03/2018	23,800	-0.20 ▼	-0.84	24,000	24,500	23,000	121,900	2,901,220,000
09/03/2018	24,000	0.40 ▲	1.67	23,600	24,700	23,500	104,800	2,515,200,000
08/03/2018	24,100	-0.30 ▼	-1.24	24,400	24,200	23,000	96,300	2,320,830,000
07/03/2018	24,400	-0.10 ▼	-0.41	24,500	24,800	23,800	104,800	2,557,120,000
06/03/2018	24,800	0.20 ▲	0.81	24,600	25,000	23,500	106,400	2,638,720,000
05/03/2018	24,500	0.20 ▲	0.82	24,300	24,900	24,300	102,300	2,506,350,000
02/03/2018	24,600	0.60 ▲	2.44	24,000	24,800	23,800	95,600	2,351,760,000
01/03/2018	24,200	0.80 ▲	3.31	23,400	24,500	22,900	102,900	2,490,180,000
28/02/2018	23,300	-0.90 ▼	-3.86	24,200	23,600	23,300	69,100	1,610,030,000
27/02/2018	24,200	-0.20 ▼	-0.83	24,400	24,700	23,800	93,600	2,265,120,000
26/02/2018	24,500	-0.90 ▼	-3.67	25,400	25,000	23,800	123,300	3,020,850,000
23/02/2018	25,400	0.40 ▲	1.57	25,000	25,700	25,100	94,700	2,405,380,000
22/02/2018	25,300	0.90 ▲	3.56	24,400	25,400	24,500	70,400	1,781,120,000
21/02/2018	25,000	1.60 ▲	6.40	23,400	25,100	23,700	106,000	2,650,000,000
13/02/2018	23,900	1.70 ▲	7.11	22,200	24,300	22,200	101,100	2,416,290,000
12/02/2018	22,400	1.80 ▲	8.04	20,600	22,600	20,500	65,500	1,467,200,000
09/02/2018	20,600	-0.60 ▼	-2.91	21,200	21,200	20,200	60,800	1,252,480,000
08/02/2018	21,400	-0.10 ▼	-0.47	21,500	21,400	21,100	66,800	1,429,520,000
07/02/2018	21,600	0.20 ▲	0.93	21,400	21,800	21,000	75,700	1,635,120,000
06/02/2018	20,800	-2.20 ▼	-10.58	23,000	22,700	20,500	123,800	2,575,040,000
05/02/2018	22,900	0.10 ▲	0.44	22,800	23,400	22,800	72,900	1,669,410,000
02/02/2018	23,300	1.30 ▲	5.58	22,000	23,300	22,100	93,900	2,187,870,000
01/02/2018	22,400	1.70 ▲	7.59	20,700	22,600	21,000	138,700	3,106,880,000
31/01/2018	21,500	1.20 ▲	5.58	20,300	21,500	20,000	114,400	2,459,600,000
30/01/2018	20,400	0.00 ■■	0.00	20,400	20,400	20,000	66,100	1,348,440,000
29/01/2018	20,700	0.40 ▲	1.93	20,300	21,000	20,000	83,000	1,718,100,000
26/01/2018	20,300	-0.10 ▼	-0.49	20,400	20,500	20,000	81,000	1,644,300,000
25/01/2018	20,700	-0.10 ▼	-0.48	20,800	20,700	20,000	63,100	1,306,170,000
24/01/2018	20,700	0.00 ■■	0.00	20,500	21,100	20,600	77,300	1,600,110,000
23/01/2018	20,700	0.20 ▲	0.98	20,500	21,000	20,300	114,900	2,378,430,000
22/01/2018	20,300	0.20 ▲	1.00	20,200	20,800	20,200	103,500	2,101,050,000
19/01/2018	19,900	0.10 ▲	0.51	19,900	20,400	19,800	84,300	1,677,570,000
18/01/2018	20,300	0.50 ▲	2.53	19,600	20,500	19,300	114,610	2,326,583,000
17/01/2018	19,800	0.40 ▲	2.06	19,500	20,200	19,500	94,200	1,865,160,000
16/01/2018	19,500	0.40 ▲	2.09	19,200	19,500	19,200	68,100	1,327,950,000
15/01/2018	19,200	0.40 ▲	2.13	18,800	19,500	18,600	101,800	1,954,560,000
12/01/2018	18,900	0.40 ▲	2.16	18,500	19,100	18,500	65,100	1,230,390,000
11/01/2018	18,700	0.00 ■■	0.00	18,700	18,700	18,300	52,500	981,750,000
10/01/2018	18,800	0.40 ▲	2.17	18,500	19,100	18,500	60,600	1,139,280,000
09/01/2018	18,600	0.10 ▲	0.54	18,600	18,600	18,200	52,400	974,640,000
08/01/2018	18,600	0.10 ▲	0.54	18,500	18,700	18,300	54,200	1,008,120,000
05/01/2018	18,400	-0.10 ▼	-0.54	18,500	18,700	18,100	63,300	1,164,720,000
04/01/2018	18,500	0.10 ▲	0.54	18,500	18,700	18,300	66,700	1,233,950,000
03/01/2018	18,500	-0.10 ▼	-0.54	18,600	18,600	18,300	49,100	908,350,000
02/01/2018	18,500	-0.10 ▼	-0.54	18,700	19,000	18,400	46,800	865,800,000
29/12/2017	18,700	0.00 ■■	0.00	18,600	19,000	18,400	62,000	1,159,400,000
28/12/2017	18,800	0.30 ▲	1.62	18,600	19,000	18,400	75,500	1,419,400,000
27/12/2017	18,600	0.10 ▲	0.54	18,500	18,700	18,000	70,900	1,318,740,000
26/12/2017	18,800	0.20 ▲	1.08	18,500	18,800	18,300	55,200	1,037,760,000
25/12/2017	18,700	0.30 ▲	1.63	18,500	18,700	18,200	50,800	949,960,000
22/12/2017	18,700	0.00 ■■	0.00	18,700	18,700	18,200	49,700	929,390,000
21/12/2017	18,700	0.10 ▲	0.54	18,600	19,100	18,500	80,500	1,505,350,000
20/12/2017	18,700	0.30 ▲	1.63	18,500	19,000	18,300	84,300	1,576,410,000
19/12/2017	18,500	-0.10 ▼	-0.54	18,600	18,600	18,200	91,100	1,685,350,000
18/12/2017	18,700	0.40 ▲	2.19	18,400	18,800	18,400	88,200	1,649,340,000
15/12/2017	18,600	0.50 ▲	2.76	18,300	18,600	18,100	90,300	1,679,580,000
14/12/2017	18,400	0.10 ▲	0.55	18,300	18,500	17,800	92,000	1,692,800,000
13/12/2017	18,400	-0.50 ▼	-2.65	18,800	18,800	18,000	88,600	1,630,240,000
12/12/2017	19,000	-0.20 ▼	-1.04	19,100	19,200	18,600	92,000	1,748,000,000
11/12/2017	19,300	0.40 ▲	2.12	18,900	19,500	18,900	101,800	1,964,740,000
08/12/2017	19,100	0.80 ▲	4.37	18,300	19,300	18,200	149,600	2,857,360,000
07/12/2017	18,400	0.10 ▲	0.55	18,300	18,600	17,900	100,800	1,854,720,000
06/12/2017	18,400	-0.20 ▼	-1.08	18,300	18,500	18,000	81,100	1,492,240,000
05/12/2017	18,300	-0.40 ▼	-2.14	18,600	19,000	18,300	77,223	1,413,180,900
04/12/2017	18,700	-0.30 ▼	-1.58	18,900	19,000	18,500	89,900	1,681,130,000
01/12/2017	19,000	-0.10 ▼	-0.52	19,100	19,400	18,700	101,300	1,924,700,000
30/11/2017	19,100	0.20 ▲	1.06	18,900	19,500	18,900	105,900	2,022,690,000
29/11/2017	19,000	0.50 ▲	2.70	18,600	19,200	18,600	119,027	2,261,513,000
28/11/2017	18,600	0.30 ▲	1.64	18,300	18,900	18,000	114,300	2,125,980,000
27/11/2017	18,300	-0.30 ▼	-1.61	18,500	18,600	18,000	103,400	1,892,220,000
24/11/2017	18,700	-0.20 ▼	-1.06	18,900	18,900	18,200	118,300	2,212,210,000
23/11/2017	19,100	0.10 ▲	0.53	19,100	19,100	18,600	133,400	2,547,940,000
22/11/2017	19,200	0.40 ▲	2.13	18,800	19,500	18,800	132,510	2,544,192,000
21/11/2017	18,800	0.40 ▲	2.17	18,400	19,000	18,400	153,617	2,887,999,600
20/11/2017	18,600	0.40 ▲	2.20	18,000	19,000	18,000	153,323	2,851,807,800
17/11/2017	18,200	0.10 ▲	0.55	17,200	18,200	17,200	188,610	3,432,702,000
16/11/2017	18,100	1.20 ▲	7.10	16,900	18,100	16,500	152,000	2,751,200,000
15/11/2017	16,900	0.20 ▲	1.20	16,700	17,200	16,700	161,000	2,720,900,000
14/11/2017	16,700	0.30 ▲	1.83	16,300	17,200	16,300	160,410	2,678,847,000
13/11/2017	16,400	0.20 ▲	1.23	16,100	16,500	16,100	113,833	1,866,861,200
10/11/2017	16,200	0.20 ▲	1.25	15,900	16,500	15,800	140,500	2,276,100,000
09/11/2017	16,000	0.00 ■■	0.00	16,000	16,100	15,700	82,200	1,315,200,000
08/11/2017	16,000	0.10 ▲	0.63	16,100	16,500	15,600	75,100	1,201,600,000
07/11/2017	15,900	-0.60 ▼	-3.64	16,400	16,600	15,500	88,700	1,410,330,000
06/11/2017	16,500	0.50 ▲	3.12	15,700	16,600	15,700	123,120	2,031,480,000
03/11/2017	16,000	0.60 ▲	3.90	15,400	16,000	15,400	88,533	1,416,528,000
02/11/2017	15,400	-0.40 ▼	-2.53	15,800	16,000	15,200	82,100	1,264,340,000
01/11/2017	15,800	-1.00 ▼	-5.95	16,900	16,900	15,800	119,900	1,894,420,000
31/10/2017	16,800	-0.20 ▼	-1.18	16,900	17,500	16,500	82,000	1,377,600,000
30/10/2017	17,000	0.50 ▲	3.03	16,500	17,300	16,300	192,800	3,277,600,000
27/10/2017	16,500	0.50 ▲	3.12	16,100	17,000	16,000	163,800	2,702,700,000
26/10/2017	16,000	-0.60 ▼	-3.61	16,600	16,600	15,900	95,700	1,531,200,000
25/10/2017	16,600	-0.20 ▼	-1.19	16,400	17,800	16,400	256,460	4,257,236,000
24/10/2017	16,800	1.10 ▲	7.01	15,700	17,000	15,600	230,100	3,865,680,000
23/10/2017	15,700	0.50 ▲	3.29	15,200	16,200	15,100	222,100	3,486,970,000
20/10/2017	15,200	0.40 ▲	2.70	14,600	15,300	14,600	183,150	2,783,880,000
19/10/2017	14,800	0.50 ▲	3.50	14,000	14,800	14,000	182,100	2,695,080,000
18/10/2017	14,300	0.10 ▲	0.70	14,200	14,300	14,000	84,200	1,204,060,000
17/10/2017	14,200	0.00 ■■	0.00	14,300	14,300	13,900	107,330	1,524,086,000
16/10/2017	14,200	-0.40 ▼	-2.74	14,400	14,400	14,100	112,000	1,590,400,000
13/10/2017	14,600	-0.10 ▼	-0.68	14,400	14,700	14,100	189,300	2,763,780,000
12/10/2017	14,700	0.50 ▲	3.52	14,200	14,700	14,100	180,900	2,659,230,000
11/10/2017	14,200	-0.10 ▼	-0.70	14,300	14,500	13,800	264,580	3,757,036,000
10/10/2017	14,300	-0.40 ▼	-2.72	14,500	14,900	13,900	310,100	4,434,430,000
09/10/2017	14,700	0.00 ■■	0.00	14,400	14,800	14,100	226,000	3,322,200,000
06/10/2017	14,700	0.30 ▲	2.08	14,100	14,700	14,000	209,500	3,079,650,000
05/10/2017	14,400	0.30 ▲	2.13	14,100	14,500	13,800	113,200	1,630,080,000
04/10/2017	14,100	0.00 ■■	0.00	14,100	14,500	13,900	111,600	1,573,560,000
03/10/2017	14,100	-0.60 ▼	-4.08	14,600	14,600	13,900	127,300	1,794,930,000
02/10/2017	14,700	-0.20 ▼	-1.34	14,600	15,000	14,400	114,300	1,680,210,000
29/09/2017	14,900	-0.10 ▼	-0.67	14,800	15,200	14,500	131,800	1,963,820,000
28/09/2017	15,000	0.00 ■■	0.00	15,000	15,200	14,700	123,500	1,852,500,000
27/09/2017	15,000	0.20 ▲	1.35	14,800	15,500	14,700	237,800	3,567,000,000
26/09/2017	14,800	0.20 ▲	1.37	14,700	15,400	14,500	220,400	3,261,920,000
25/09/2017	14,600	0.10 ▲	0.69	14,500	15,000	14,400	224,900	3,283,540,000
22/09/2017	14,500	0.00 ■■	0.00	14,100	14,600	14,100	133,300	1,932,850,000
21/09/2017	14,500	0.50 ▲	3.57	14,100	14,500	13,800	100,600	1,458,700,000
20/09/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	72,700	1,017,800,000
19/09/2017	14,100	0.00 ■■	0.00	14,300	14,300	14,000	72,100	1,016,610,000
18/09/2017	14,100	-0.40 ▼	-2.76	14,400	14,400	14,100	65,100	917,910,000
15/09/2017	14,500	-0.20 ▼	-1.36	14,400	14,500	14,300	87,000	1,261,500,000
14/09/2017	14,700	0.00 ■■	0.00	14,500	14,700	14,500	122,800	1,805,160,000
13/09/2017	14,700	0.10 ▲	0.68	14,500	14,700	14,400	103,800	1,525,860,000
12/09/2017	14,600	0.10 ▲	0.69	14,300	14,600	14,300	95,200	1,389,920,000
11/09/2017	14,500	0.10 ▲	0.69	14,200	14,500	13,800	94,900	1,376,050,000
08/09/2017	14,400	-0.60 ▼	-4.00	14,800	14,800	13,800	106,300	1,530,720,000
07/09/2017	15,000	-0.60 ▼	-3.85	15,500	15,500	14,800	157,300	2,359,500,000
06/09/2017	15,600	0.00 ■■	0.00	15,500	15,700	15,400	143,400	2,237,040,000
05/09/2017	15,600	0.10 ▲	0.65	15,400	15,600	15,300	130,800	2,040,480,000
01/09/2017	15,500	0.50 ▲	3.33	15,100	15,500	15,100	155,810	2,415,055,000
31/08/2017	15,000	0.00 ■■	0.00	14,900	15,500	14,700	106,700	1,600,500,000
30/08/2017	15,000	-0.10 ▼	-0.66	15,200	15,200	14,700	111,500	1,672,500,000
29/08/2017	15,100	-0.20 ▼	-1.31	15,200	16,000	15,100	154,600	2,334,460,000
28/08/2017	15,300	0.80 ▲	5.52	14,200	15,700	14,200	325,900	4,986,270,000
25/08/2017	14,500	1.10 ▲	8.21	13,000	14,500	13,000	153,500	2,225,750,000
24/08/2017	13,400	0.10 ▲	0.75	13,100	13,400	13,000	42,500	569,500,000
23/08/2017	13,300	0.00 ■■	0.00	13,000	13,300	12,800	42,100	559,930,000
22/08/2017	13,300	0.00 ■■	0.00	13,100	13,300	12,900	44,100	586,530,000
21/08/2017	13,300	0.20 ▲	1.53	13,000	13,300	12,900	72,100	958,930,000
18/08/2017	13,100	-0.20 ▼	-1.50	13,400	13,700	12,600	93,100	1,219,610,000
17/08/2017	13,300	-0.40 ▼	-2.92	13,600	14,100	12,800	101,100	1,344,630,000
16/08/2017	13,700	-0.10 ▼	-0.72	13,600	14,000	13,100	182,900	2,505,730,000
15/08/2017	13,800	1.80 ▲	15.00	12,200	14,000	11,800	264,610	3,651,618,000
14/08/2017	12,000	0.00 ■■	0.00	12,000	12,600	11,800	125,200	1,502,400,000
11/08/2017	12,000	-0.40 ▼	-3.23	12,400	12,400	11,800	160,700	1,928,400,000
10/08/2017	12,400	-0.10 ▼	-0.80	12,300	12,700	12,300	123,900	1,536,360,000
09/08/2017	12,500	0.50 ▲	4.17	12,000	12,700	12,000	132,300	1,653,750,000
08/08/2017	12,000	0.60 ▲	5.26	11,500	12,200	11,500	147,200	1,766,400,000
07/08/2017	11,400	0.00 ■■	0.00	11,500	11,500	11,400	52,800	601,920,000
04/08/2017	11,400	0.20 ▲	1.79	11,200	11,400	11,000	124,600	1,420,440,000
03/08/2017	11,200	-0.30 ▼	-2.61	11,700	11,700	11,000	232,400	2,602,880,000
02/08/2017	11,500	-0.50 ▼	-4.17	12,100	12,100	11,500	229,900	2,643,850,000
01/08/2017	12,000	-0.60 ▼	-4.76	12,600	12,600	12,000	127,600	1,531,200,000
31/07/2017	12,600	-0.10 ▼	-0.79	12,500	12,800	12,300	68,900	868,140,000
28/07/2017	12,700	1.00 ▲	8.55	11,800	13,000	11,800	101,500	1,289,050,000
27/07/2017	11,700	0.20 ▲	1.74	11,500	12,000	11,500	72,400	847,080,000
26/07/2017	11,500	0.40 ▲	3.60	11,100	11,800	11,100	32,300	371,450,000
25/07/2017	11,100	0.10 ▲	0.91	11,000	11,300	10,800	44,900	498,390,000
24/07/2017	11,000	-0.1