Lịch sử giao dịch VRC - 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 Bất động sản và Đầu tư VRC
VRC Real Estate and Investment JSC
Mã CK: VRC 8.25 ▼ -0.29 (-3.52%) (cập nhật 07:00 07/02/2023)
Đang giao dịch

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

VRC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
07/02/2023	8,250	-0.29 ▼	-3.52	8,540	9,000	8,250	1,560	12,870,000
06/02/2023	8,540	-0.42 ▼	-4.92	8,960	8,880	8,540	4,270	36,465,800
03/02/2023	8,960	-0.22 ▼	-2.46	9,180	9,500	8,540	6,410	57,433,600
02/02/2023	9,180	-0.05 ▼	-0.54	9,230	9,590	8,890	1,650	15,147,000
01/02/2023	9,230	-0.22 ▼	-2.38	9,450	9,800	8,810	6,530	60,271,900
31/01/2023	9,450	0.25 ▲	2.65	9,200	9,450	8,890	2,760	26,082,000
30/01/2023	9,200	0.40 ▲	4.35	8,800	9,280	8,820	3,520	32,384,000
27/01/2023	8,800	0.47 ▲	5.34	8,330	8,850	8,300	1,860	16,368,000
19/01/2023	8,330	0.03 ▲	0.36	8,300	8,400	8,090	2,220	18,492,600
18/01/2023	8,300	0.07 ▲	0.84	8,230	8,440	8,300	1,300	10,790,000
17/01/2023	8,230	0.04 ▲	0.49	8,190	8,350	8,100	1,540	12,674,200
16/01/2023	8,190	0.09 ▲	1.10	8,100	8,280	8,100	480	3,931,200
13/01/2023	8,100	-0.12 ▼	-1.48	8,220	8,480	8,070	160	1,296,000
12/01/2023	8,220	0.06 ▲	0.73	8,160	8,310	7,700	10,210	83,926,200
11/01/2023	8,160	0.05 ▲	0.61	8,110	8,450	8,000	1,040	8,486,400
10/01/2023	8,110	-0.06 ▼	-0.74	8,170	8,160	7,700	670	5,433,700
09/01/2023	8,170	-0.02 ▼	-0.24	8,190	8,170	7,720	2,220	18,137,400
06/01/2023	8,190	-0.23 ▼	-2.81	8,420	8,390	8,000	3,660	29,975,400
05/01/2023	8,420	0.02 ▲	0.24	8,400	8,800	8,400	2,260	19,029,200
04/01/2023	8,400	-0.05 ▼	-0.60	8,450	8,900	8,300	380	3,192,000
03/01/2023	8,450	0.15 ▲	1.78	8,300	8,600	7,900	3,680	31,096,000
30/12/2022	8,300	-0.31 ▼	-3.73	8,610	8,980	8,300	4,720	39,176,000
29/12/2022	8,610	-0.54 ▼	-6.27	9,150	9,590	8,520	7,270	62,594,700
28/12/2022	9,150	0.59 ▲	6.45	8,560	9,150	7,970	21,040	192,516,000
27/12/2022	8,560	0.56 ▲	6.54	8,000	8,560	8,010	9,540	81,662,400
26/12/2022	8,000	-0.29 ▼	-3.63	8,290	8,810	7,900	16,460	131,680,000
23/12/2022	8,290	0.54 ▲	6.51	7,750	8,290	8,000	10,950	90,775,500
22/12/2022	7,750	0.50 ▲	6.45	7,250	7,750	7,510	7,860	60,915,000
21/12/2022	7,250	0.05 ▲	0.69	7,200	7,590	7,200	2,470	17,907,500
20/12/2022	7,200	0.01 ▲	0.14	7,190	7,300	7,190	10,800	77,760,000
19/12/2022	7,190	0.25 ▲	3.48	6,940	7,310	6,950	3,350	24,086,500
15/12/2022	6,940	0.08 ▲	1.15	6,860	7,000	6,730	5,840	40,529,600
14/12/2022	6,860	0.14 ▲	2.04	6,720	6,870	6,700	970	6,654,200
13/12/2022	6,720	0.02 ▲	0.30	6,700	7,100	6,240	10,060	67,603,200
12/12/2022	6,700	-0.19 ▼	-2.84	6,890	7,370	6,700	1,110	7,437,000
10/12/2022	6,890	-0.08 ▼	-1.16	6,970	7,000	6,530	2,380	16,398,200
09/12/2022	6,890	-0.08 ▼	-1.16	6,970	7,000	6,530	2,380	16,398,200
08/12/2022	6,970	0.25 ▲	3.59	6,720	7,160	6,500	1,710	11,918,700
07/12/2022	6,720	-0.48 ▼	-7.14	7,200	7,290	6,700	3,420	22,982,400
06/12/2022	7,200	-0.34 ▼	-4.72	7,540	8,000	7,200	3,030	21,816,000
05/12/2022	7,540	0.05 ▲	0.66	7,490	7,550	7,400	6,980	52,629,200
04/12/2022	7,490	-0.01 ▼	-0.13	7,500	7,600	7,000	2,230	16,702,700
02/12/2022	7,490	-0.01 ▼	-0.13	7,500	7,600	7,000	2,230	16,702,700
01/12/2022	7,500	0.39 ▲	5.20	7,110	7,600	7,350	3,080	23,100,000
30/11/2022	7,110	-0.28 ▼	-3.94	7,390	7,450	6,960	4,160	29,577,600
29/11/2022	7,390	0.22 ▲	2.98	7,170	7,460	6,860	2,380	17,588,200
28/11/2022	7,170	0.07 ▲	0.98	7,100	7,460	7,100	1,560	11,185,200
25/11/2022	7,100	0.13 ▲	1.83	6,970	7,100	7,000	1,060	7,526,000
24/11/2022	6,970	-0.13 ▼	-1.87	7,100	7,060	6,650	870	6,063,900
23/11/2022	7,100	-0.10 ▼	-1.41	7,200	7,590	6,900	1,080	7,668,000
22/11/2022	7,200	0.47 ▲	6.53	6,730	7,200	6,730	1,900	13,680,000
21/11/2022	6,730	0.44 ▲	6.54	6,290	6,730	5,900	3,800	25,574,000
18/11/2022	6,290	-0.01 ▼	-0.16	6,300	6,620	6,000	800	5,032,000
17/11/2022	6,300	0.33 ▲	5.24	5,970	6,360	6,000	1,420	8,946,000
16/11/2022	5,970	0.38 ▲	6.37	5,590	5,980	5,200	2,160	12,895,200
15/11/2022	5,590	-0.42 ▼	-7.51	6,010	5,850	5,590	640	3,577,600
14/11/2022	6,010	-0.24 ▼	-3.99	6,250	6,250	5,820	2,060	12,380,600
11/11/2022	6,250	-0.01 ▼	-0.16	6,260	6,400	6,000	2,200	13,750,000
10/11/2022	6,260	-0.47 ▼	-7.51	6,730	6,750	6,260	2,020	12,645,200
09/11/2022	6,730	-0.22 ▼	-3.27	6,950	7,000	6,600	1,000	6,730,000
08/11/2022	6,900	-0.05 ▼	-0.72	6,950	6,900	6,500	450	3,105,000
07/11/2022	6,950	-0.49 ▼	-7.05	7,440	7,560	6,920	1,000	6,950,000
06/11/2022	7,440	-0.05 ▼	-0.67	7,490	7,480	7,210	1,740	12,945,600
04/11/2022	7,440	-0.05 ▼	-0.67	7,490	7,480	7,210	1,740	12,945,600
03/11/2022	7,490	-0.39 ▼	-5.21	7,880	7,560	7,490	660	4,943,400
02/11/2022	7,880	0.18 ▲	2.28	7,700	7,950	7,600	70	551,600
01/11/2022	7,700	0.20 ▲	2.60	7,500	7,870	7,500	140	1,078,000
31/10/2022	7,500	-0.53 ▼	-7.07	8,030	8,100	7,500	510	3,825,000
28/10/2022	8,030	-0.07 ▼	-0.87	8,100	8,180	8,030	960	7,708,800
27/10/2022	8,100	0.02 ▲	0.25	8,080	8,100	7,530	1,990	16,119,000
26/10/2022	8,080	0.48 ▲	5.94	7,600	8,080	7,500	680	5,494,400
25/10/2022	7,890	0.29 ▲	3.68	7,600	7,890	7,070	1,500	11,835,000
24/10/2022	7,600	-0.53 ▼	-6.97	8,130	8,030	7,570	5,410	41,116,000
21/10/2022	8,130	-0.04 ▼	-0.49	8,170	8,150	7,700	1,790	14,552,700
20/10/2022	8,170	-0.01 ▼	-0.12	8,180	8,170	8,000	50	408,500
19/10/2022	8,180	-0.02 ▼	-0.24	8,200	8,200	8,050	230	1,881,400
18/10/2022	8,200	0.18 ▲	2.20	8,020	8,300	8,010	2,860	23,452,000
17/10/2022	8,020	-0.26 ▼	-3.24	8,280	8,590	8,020	520	4,170,400
15/10/2022	8,280	0.26 ▲	3.14	8,020	8,350	8,000	1,240	10,267,200
14/10/2022	8,280	0.26 ▲	3.14	8,020	8,350	8,000	1,240	10,267,200
13/10/2022	8,020	0.02 ▲	0.25	8,000	8,030	7,810	1,340	10,746,800
12/10/2022	8,000	0.20 ▲	2.50	7,800	8,000	7,460	970	7,760,000
11/10/2022	7,800	-0.25 ▼	-3.21	8,050	8,190	7,800	2,930	22,854,000
07/10/2022	7,820	-0.39 ▼	-4.99	8,210	8,600	7,650	11,710	91,572,200
06/10/2022	8,210	-0.44 ▼	-5.36	8,650	8,650	8,190	1,690	13,874,900
05/10/2022	8,650	0.12 ▲	1.39	8,530	9,000	8,560	2,310	19,981,500
04/10/2022	8,530	-0.40 ▼	-4.69	8,930	8,950	8,320	1,960	16,718,800
03/10/2022	8,930	-0.67 ▼	-7.50	9,600	9,500	8,930	5,660	50,543,800
02/10/2022	9,600	-0.24 ▼	-2.50	9,840	9,840	9,360	2,180	20,928,000
30/09/2022	9,600	-0.24 ▼	-2.50	9,840	9,840	9,360	2,180	20,928,000
29/09/2022	9,840	0.04 ▲	0.41	9,800	10,300	9,700	1,410	13,874,400
28/09/2022	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	1,600	15,680,000
27/09/2022	10,000	-0.05 ▼	-0.50	10,050	10,250	9,800	970	9,700,000
26/09/2022	10,050	-0.75 ▼	-7.46	10,800	10,700	10,050	4,070	40,903,500
25/09/2022	10,800	-0.20 ▼	-1.85	11,000	11,100	10,600	1,110	11,988,000
23/09/2022	10,800	-0.20 ▼	-1.85	11,000	11,100	10,600	1,110	11,988,000
22/09/2022	11,000	-0.15 ▼	-1.36	11,150	11,300	10,800	800	8,800,000
21/09/2022	11,150	0.00 ■■	0.00	11,150	11,200	10,750	910	10,146,500
20/09/2022	11,150	0.45 ▲	4.04	10,700	11,400	10,500	3,080	34,342,000
19/09/2022	10,700	-0.80 ▼	-7.48	11,500	12,200	10,700	4,250	45,475,000
16/09/2022	11,500	-0.50 ▼	-4.35	12,000	12,000	11,500	2,050	23,575,000
15/09/2022	12,000	0.20 ▲	1.67	11,800	12,250	11,800	1,940	23,280,000
14/09/2022	11,800	-0.20 ▼	-1.69	12,000	12,000	11,700	2,960	34,928,000
13/09/2022	12,000	-0.10 ▼	-0.83	12,100	12,150	11,850	910	10,920,000
12/09/2022	12,100	0.20 ▲	1.65	11,900	12,600	12,100	2,280	27,588,000
09/09/2022	12,250	0.35 ▲	2.86	11,900	12,250	11,300	3,410	41,772,500
08/09/2022	11,900	-0.10 ▼	-0.84	12,000	12,350	11,800	3,770	44,863,000
07/09/2022	12,000	-0.55 ▼	-4.58	12,550	12,300	12,000	9,300	111,600,000
06/09/2022	12,550	-0.05 ▼	-0.40	12,600	12,600	12,300	1,300	16,315,000
05/09/2022	12,600	0.20 ▲	1.59	12,400	12,800	12,350	3,360	42,336,000
04/09/2022	12,400	0.20 ▲	1.61	12,200	12,900	12,200	4,150	51,460,000
02/09/2022	12,400	0.20 ▲	1.61	12,200	12,900	12,200	4,150	51,460,000
01/09/2022	12,400	0.20 ▲	1.61	12,200	12,900	12,200	4,150	51,460,000
31/08/2022	12,400	0.20 ▲	1.61	12,200	12,900	12,200	4,150	51,460,000
30/08/2022	12,200	0.00 ■■	0.00	12,200	12,800	12,200	5,380	65,636,000
29/08/2022	12,200	-0.75 ▼	-6.15	12,950	12,800	12,200	14,150	172,630,000
28/08/2022	12,950	-0.95 ▼	-7.34	13,900	13,900	12,950	20,250	262,237,500
26/08/2022	12,950	-0.95 ▼	-7.34	13,900	13,900	12,950	20,250	262,237,500
25/08/2022	13,900	-0.20 ▼	-1.44	14,100	14,500	13,650	24,930	346,527,000
24/08/2022	14,100	0.90 ▲	6.38	13,200	14,100	14,100	32,430	457,263,000
23/08/2022	13,200	0.85 ▲	6.44	12,350	13,200	11,650	11,210	147,972,000
22/08/2022	12,350	0.00 ■■	0.00	12,350	12,450	12,000	7,070	87,314,500
21/08/2022	12,350	-0.15 ▼	-1.21	12,500	12,550	12,300	4,630	57,180,500
19/08/2022	12,350	-0.15 ▼	-1.21	12,500	12,550	12,300	4,630	57,180,500
18/08/2022	12,500	-0.05 ▼	-0.40	12,550	12,550	12,300	1,920	24,000,000
17/08/2022	12,550	0.05 ▲	0.40	12,500	12,850	12,500	4,790	60,114,500
16/08/2022	12,500	-0.10 ▼	-0.80	12,600	12,550	12,300	4,670	58,375,000
15/08/2022	12,600	-0.05 ▼	-0.40	12,650	12,750	12,500	3,820	48,132,000
12/08/2022	12,650	-0.20 ▼	-1.58	12,850	12,850	12,550	4,340	54,901,000
11/08/2022	12,850	0.10 ▲	0.78	12,750	13,400	12,550	9,720	124,902,000
10/08/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,400	11,780	150,195,000
09/08/2022	12,750	-0.05 ▼	-0.39	12,800	12,850	12,650	7,500	95,625,000
08/08/2022	12,800	-0.15 ▼	-1.17	12,950	13,000	12,600	3,500	44,800,000
07/08/2022	12,950	0.70 ▲	5.41	12,250	13,050	11,850	10,770	139,471,500
05/08/2022	12,950	0.70 ▲	5.41	12,250	13,050	11,850	10,770	139,471,500
04/08/2022	12,250	-0.50 ▼	-4.08	12,750	12,750	12,250	5,390	66,027,500
03/08/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,550	2,580	32,895,000
02/08/2022	12,750	0.05 ▲	0.39	12,700	12,900	12,300	2,450	31,237,500
01/08/2022	12,700	0.20 ▲	1.57	12,500	12,700	12,300	4,030	51,181,000
29/07/2022	12,500	-0.70 ▼	-5.60	13,200	12,900	12,300	11,640	145,500,000
28/07/2022	13,200	0.00 ■■	0.00	13,200	13,350	13,000	5,760	76,032,000
27/07/2022	13,200	0.10 ▲	0.76	13,100	13,300	12,300	4,160	54,912,000
26/07/2022	13,100	0.45 ▲	3.44	12,650	13,500	12,900	13,300	174,230,000
25/07/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,200	11,820	149,523,000
23/07/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,850	4,770	56,524,500
22/07/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,850	4,770	56,524,500
21/07/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,450	5,540	61,494,000
20/07/2022	10,400	0.30 ▲	2.88	10,100	10,450	10,150	2,640	27,456,000
19/07/2022	10,100	-0.15 ▼	-1.49	10,250	10,250	10,000	2,060	20,806,000
18/07/2022	10,250	0.10 ▲	0.98	10,150	10,250	10,000	3,740	38,335,000
17/07/2022	10,150	0.00 ■■	0.00	10,150	10,450	10,050	3,070	31,160,500
15/07/2022	10,150	0.00 ■■	0.00	10,150	10,450	10,050	3,070	31,160,500
14/07/2022	10,150	-0.05 ▼	-0.49	10,200	10,150	10,000	2,810	28,521,500
13/07/2022	10,200	-0.10 ▼	-0.98	10,300	10,700	10,000	2,100	21,420,000
12/07/2022	10,300	0.36 ▲	3.50	9,940	10,300	9,810	5,430	55,929,000
11/07/2022	9,940	-0.06 ▼	-0.60	10,000	10,200	9,800	3,030	30,118,200
10/07/2022	10,000	0.24 ▲	2.40	9,760	10,100	9,800	750	7,500,000
08/07/2022	10,000	0.24 ▲	2.40	9,760	10,100	9,800	750	7,500,000
07/07/2022	9,760	0.06 ▲	0.61	9,700	9,980	9,600	1,190	11,614,400
06/07/2022	9,700	-0.10 ▼	-1.03	9,800	10,200	9,600	1,020	9,894,000
05/07/2022	9,800	0.00 ■■	0.00	9,800	10,000	9,500	840	8,232,000
04/07/2022	9,800	0.09 ▲	0.92	9,710	9,920	9,720	700	6,860,000
03/07/2022	9,710	-0.11 ▼	-1.13	9,820	9,900	9,140	5,360	52,045,600
01/07/2022	9,710	-0.11 ▼	-1.13	9,820	9,900	9,140	5,360	52,045,600
30/06/2022	9,820	-0.38 ▼	-3.87	10,200	10,250	9,800	3,040	29,852,800
29/06/2022	10,200	0.05 ▲	0.49	10,150	10,550	9,870	2,110	21,522,000
28/06/2022	10,150	0.33 ▲	3.25	9,820	10,400	9,870	3,060	31,059,000
27/06/2022	9,820	0.39 ▲	3.97	9,430	9,850	9,460	2,610	25,630,200
24/06/2022	9,430	0.28 ▲	2.97	9,150	9,700	9,020	7,830	73,836,900
23/06/2022	9,150	0.35 ▲	3.83	8,800	9,300	8,250	1,430	13,084,500
22/06/2022	8,800	0.39 ▲	4.43	8,410	8,890	8,540	2,060	18,128,000
21/06/2022	8,410	-0.42 ▼	-4.99	8,830	8,890	8,260	2,090	17,576,900
20/06/2022	8,830	-0.66 ▼	-7.47	9,490	9,700	8,830	5,280	46,622,400
17/06/2022	9,490	-0.71 ▼	-7.48	10,200	9,710	9,490	6,930	65,765,700
16/06/2022	10,200	-0.65 ▼	-6.37	10,850	10,950	10,200	5,610	57,222,000
15/06/2022	10,850	-0.80 ▼	-7.37	11,650	11,950	10,850	4,400	47,740,000
14/06/2022	11,650	-0.85 ▼	-7.30	12,500	12,500	11,650	6,930	80,734,500
13/06/2022	12,500	-0.90 ▼	-7.20	13,400	13,350	12,500	10,180	127,250,000
12/06/2022	13,400	-0.10 ▼	-0.75	13,500	13,600	13,000	2,630	35,242,000
10/06/2022	13,400	-0.10 ▼	-0.75	13,500	13,600	13,000	2,630	35,242,000
09/06/2022	13,500	0.05 ▲	0.37	13,450	13,650	12,850	2,740	36,990,000
08/06/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,600	7,340	98,723,000
07/06/2022	12,600	-0.25 ▼	-1.98	12,850	12,800	12,200	7,870	99,162,000
06/06/2022	12,850	-0.75 ▼	-5.84	13,600	13,950	12,750	6,790	87,251,500
05/06/2022	13,600	0.15 ▲	1.10	13,450	14,300	13,400	5,360	72,896,000
03/06/2022	13,600	0.15 ▲	1.10	13,450	14,300	13,400	5,360	72,896,000
02/06/2022	13,450	-1.00 ▼	-7.43	14,450	14,500	13,450	12,190	163,955,500
01/06/2022	14,450	-0.05 ▼	-0.35	14,500	14,700	14,300	6,360	91,902,000
31/05/2022	14,500	-0.60 ▼	-4.14	15,100	15,100	14,400	3,260	47,270,000
30/05/2022	15,100	0.60 ▲	3.97	14,500	15,100	14,300	12,740	192,374,000
29/05/2022	14,500	0.25 ▲	1.72	14,250	14,600	14,100	15,490	224,605,000
27/05/2022	14,500	0.25 ▲	1.72	14,250	14,600	14,100	15,490	224,605,000
26/05/2022	14,250	0.00 ■■	0.00	14,250	14,350	14,050	3,590	51,157,500
25/05/2022	14,250	0.55 ▲	3.86	13,700	14,500	13,750	11,590	165,157,500
24/05/2022	13,700	-0.25 ▼	-1.82	13,950	14,000	13,700	4,930	67,541,000
23/05/2022	13,950	-0.55 ▼	-3.94	14,500	15,000	13,950	14,580	203,391,000
22/05/2022	14,500	0.50 ▲	3.45	14,000	14,500	13,950	12,810	185,745,000
20/05/2022	14,500	0.50 ▲	3.45	14,000	14,500	13,950	12,810	185,745,000
19/05/2022	14,000	-0.35 ▼	-2.50	14,350	14,350	13,900	2,050	28,700,000
18/05/2022	14,350	0.15 ▲	1.05	14,200	15,000	14,200	7,300	104,755,000
17/05/2022	14,200	0.70 ▲	4.93	13,500	14,200	13,200	6,290	89,318,000
16/05/2022	13,500	0.35 ▲	2.59	13,150	14,050	13,150	19,700	265,950,000
13/05/2022	13,150	-0.95 ▼	-7.22	14,100	14,100	13,150	12,010	157,931,500
12/05/2022	14,100	0.00 ■■	0.00	14,100	14,800	13,300	13,970	196,977,000
11/05/2022	14,100	0.80 ▲	5.67	13,300	14,100	13,300	6,250	88,125,000
10/05/2022	13,300	-0.05 ▼	-0.38	13,350	13,500	12,450	13,300	176,890,000
09/05/2022	13,350	-1.00 ▼	-7.49	14,350	14,750	13,350	31,670	422,794,500
29/04/2022	15,250	-0.10 ▼	-0.66	15,350	15,400	14,900	13,430	204,807,500
28/04/2022	15,350	0.25 ▲	1.63	15,100	15,500	14,700	12,320	189,112,000
27/04/2022	15,100	0.50 ▲	3.31	14,600	15,100	14,150	12,390	187,089,000
26/04/2022	14,600	0.35 ▲	2.40	14,250	15,100	13,300	10,700	156,220,000
25/04/2022	14,250	0.90 ▲	6.32	13,350	14,250	13,500	27,550	392,587,500
23/04/2022	13,350	0.85 ▲	6.37	12,500	13,350	12,100	21,860	291,831,000
22/04/2022	13,350	0.85 ▲	6.37	12,500	13,350	12,100	21,860	291,831,000
21/04/2022	12,500	-0.50 ▼	-4.00	13,000	12,700	12,100	35,700	446,250,000
20/04/2022	13,000	-0.95 ▼	-7.31	13,950	13,350	13,000	60,240	783,120,000
19/04/2022	13,950	-1.05 ▼	-7.53	15,000	14,500	13,950	49,780	694,431,000
18/04/2022	15,000	-1.10 ▼	-7.33	16,100	15,750	15,000	18,900	283,500,000
16/04/2022	16,100	-1.20 ▼	-7.45	17,300	17,500	16,100	36,960	595,056,000
15/04/2022	16,100	-1.20 ▼	-7.45	17,300	17,500	16,100	36,960	595,056,000
14/04/2022	17,300	-0.50 ▼	-2.89	17,800	18,500	17,300	7,830	135,459,000
13/04/2022	17,800	-0.05 ▼	-0.28	17,850	17,850	16,700	29,250	520,650,000
12/04/2022	17,850	-1.30 ▼	-7.28	19,150	19,800	17,850	31,660	565,131,000
08/04/2022	19,150	-1.40 ▼	-7.31	20,550	20,800	19,150	27,740	531,221,000
07/04/2022	20,550	-1.05 ▼	-5.11	21,600	21,950	20,500	20,180	414,699,000
06/04/2022	21,600	-1.20 ▼	-5.56	22,800	22,450	21,450	33,230	717,768,000
05/04/2022	22,800	0.05 ▲	0.22	22,750	23,000	22,000	19,330	440,724,000
04/04/2022	22,750	0.25 ▲	1.10	22,500	23,300	22,500	18,820	428,155,000
01/04/2022	22,500	0.60 ▲	2.67	21,900	22,500	20,400	34,310	771,975,000
31/03/2022	21,900	-1.60 ▼	-7.31	23,500	24,100	21,900	84,110	1,842,009,000
30/03/2022	23,500	-1.45 ▼	-6.17	24,950	24,950	23,300	34,380	807,930,000
29/03/2022	24,950	0.45 ▲	1.80	24,500	25,550	24,450	50,590	1,262,220,500
28/03/2022	24,500	-1.80 ▼	-7.35	26,300	26,300	24,500	78,710	1,928,395,000
25/03/2022	26,300	-0.40 ▼	-1.52	26,700	27,300	26,200	52,720	1,386,536,000
24/03/2022	26,700	0.05 ▲	0.19	26,650	27,500	25,950	75,840	2,024,928,000
23/03/2022	26,650	-0.75 ▼	-2.81	27,400	27,450	26,500	66,150	1,762,897,500
22/03/2022	27,400	0.70 ▲	2.55	26,700	28,000	27,100	61,760	1,692,224,000
21/03/2022	26,700	1.70 ▲	6.37	25,000	26,750	24,900	122,670	3,275,289,000
18/03/2022	25,000	-0.80 ▼	-3.20	25,800	26,000	24,000	64,320	1,608,000,000
17/03/2022	25,800	-0.30 ▼	-1.16	26,100	26,900	25,200	38,120	983,496,000
16/03/2022	26,100	0.20 ▲	0.77	25,900	26,900	25,900	13,070	341,127,000
15/03/2022	25,900	-1.60 ▼	-6.18	27,500	27,700	25,800	26,990	699,041,000
14/03/2022	27,500	1.00 ▲	3.64	26,500	27,900	24,700	33,940	933,350,000
11/03/2022	26,500	-1.70 ▼	-6.42	28,200	30,000	26,400	51,210	1,357,065,000
10/03/2022	28,200	-1.30 ▼	-4.61	29,500	31,250	28,000	41,970	1,183,554,000
09/03/2022	29,500	-1.40 ▼	-4.75	30,900	31,000	28,800	33,260	981,170,000
08/03/2022	30,900	0.65 ▲	2.10	30,250	30,900	28,200	41,590	1,285,131,000
07/03/2022	30,250	-0.95 ▼	-3.14	31,200	31,200	29,550	26,880	813,120,000
06/03/2022	31,200	-1.80 ▼	-5.77	33,000	34,000	31,200	17,860	557,232,000
04/03/2022	31,200	-1.80 ▼	-5.77	33,000	34,000	31,200	17,860	557,232,000
03/03/2022	33,000	-2.00 ▼	-6.06	35,000	36,100	32,950	19,330	637,890,000
02/03/2022	35,000	1.00 ▲	2.86	34,000	35,700	33,300	17,690	619,150,000
01/03/2022	34,000	-1.80 ▼	-5.29	35,800	36,500	33,300	14,170	481,780,000
28/02/2022	35,800	-2.15 ▼	-6.01	37,950	37,000	35,650	8,710	311,818,000
27/02/2022	37,950	-0.85 ▼	-2.24	38,800	41,000	37,950	6,560	248,952,000
25/02/2022	37,950	-0.85 ▼	-2.24	38,800	41,000	37,950	6,560	248,952,000
24/02/2022	38,800	0.00 ■■	0.00	38,800	41,500	36,100	7,130	276,644,000
23/02/2022	38,800	2.50 ▲	6.44	36,300	38,800	34,300	26,910	1,044,108,000
22/02/2022	36,300	-2.70 ▼	-7.44	39,000	38,900	36,300	7,600	275,880,000
21/02/2022	39,000	2.55 ▲	6.54	36,450	39,000	38,450	35,970	1,402,830,000
20/02/2022	36,450	2.35 ▲	6.45	34,100	36,450	35,100	29,880	1,089,126,000
18/02/2022	36,450	2.35 ▲	6.45	34,100	36,450	35,100	29,880	1,089,126,000
17/02/2022	34,100	2.20 ▲	6.45	31,900	34,100	31,900	38,910	1,326,831,000
16/02/2022	31,900	2.05 ▲	6.43	29,850	31,900	27,900	33,360	1,064,184,000
15/02/2022	29,850	1.95 ▲	6.53	27,900	29,850	28,600	23,370	697,594,500
14/02/2022	27,900	1.80 ▲	6.45	26,100	27,900	27,300	23,970	668,763,000
11/02/2022	26,100	-1.90 ▼	-7.28	28,000	29,950	26,100	40,330	1,052,613,000
10/02/2022	28,000	-1.00 ▼	-3.57	29,000	30,400	28,000	33,470	937,160,000
09/02/2022	29,000	-1.80 ▼	-6.21	30,800	31,500	29,000	51,910	1,505,390,000
08/02/2022	30,800	1.70 ▲	5.52	29,100	30,800	27,600	18,660	574,728,000
07/02/2022	29,100	1.90 ▲	6.53	27,200	29,100	27,200	9,360	272,376,000
01/02/2022	27,200	-1.60 ▼	-5.88	28,800	30,000	27,000	36,710	998,512,000
31/01/2022	27,200	-1.60 ▼	-5.88	28,800	30,000	27,000	36,710	998,512,000
28/01/2022	27,200	-1.60 ▼	-5.88	28,800	30,000	27,000	36,710	998,512,000
27/01/2022	28,800	0.40 ▲	1.39	28,400	29,000	26,450	3,820	110,016,000
26/01/2022	28,400	-2.10 ▼	-7.39	30,500	30,000	28,400	28,630	813,092,000
25/01/2022	30,500	0.50 ▲	1.64	30,000	30,850	29,550	11,620	354,410,000
24/01/2022	30,000	0.95 ▲	3.17	29,050	30,750	27,800	14,250	427,500,000
21/01/2022	29,050	1.90 ▲	6.54	27,150	29,050	26,000	29,680	862,204,000
20/01/2022	27,300	-1.85 ▼	-6.78	29,150	30,000	27,250	19,750	539,175,000
19/01/2022	29,150	-2.15 ▼	-7.38	31,300	31,000	29,150	41,200	1,200,980,000
18/01/2022	28,500	-0.95 ▼	-3.33	29,450	29,850	27,400	19,200	547,200,000
17/01/2022	26,500	-1.30 ▼	-4.91	27,800	29,700	26,100	30,850	817,525,000
16/01/2022	27,800	1.70 ▲	6.12	26,100	27,900	24,300	54,140	1,505,092,000
14/01/2022	27,800	1.70 ▲	6.12	26,100	27,900	24,300	54,140	1,505,092,000
13/01/2022	26,100	-1.90 ▼	-7.28	28,000	27,950	26,100	27,460	716,706,000
12/01/2022	28,000	-2.10 ▼	-7.50	30,100	30,200	28,000	28,400	795,200,000
11/01/2022	30,100	-2.25 ▼	-7.48	32,350	32,800	30,100	67,780	2,040,178,000
10/01/2022	32,350	1.70 ▲	5.26	30,650	32,350	30,500	23,910	773,488,500
09/01/2022	30,650	1.90 ▲	6.20	28,750	30,650	29,000	15,660	479,979,000
07/01/2022	30,650	1.90 ▲	6.20	28,750	30,650	29,000	15,660	479,979,000
06/01/2022	28,750	0.00 ■■	0.00	26,900	28,750	25,100	24,750	711,562,500
05/01/2022	26,900	-2.00 ▼	-7.43	28,900	30,000	26,900	69,330	1,864,977,000
04/01/2022	28,900	-2.10 ▼	-7.27	31,000	32,350	28,900	21,990	635,511,000
03/01/2022	18,300	0.20 ▲	1.09	18,100	18,600	17,700	46,240	846,192,000
31/12/2021	31,000	0.75 ▲	2.42	30,250	31,000	28,500	17,650	547,150,000
30/12/2021	30,250	0.75 ▲	2.48	29,500	30,250	27,700	19,200	580,800,000
29/12/2021	29,500	1.50 ▲	5.08	28,000	29,500	27,000	16,420	484,390,000
23/12/2021	26,800	1.00 ▲	3.73	25,800	27,450	26,000	23,730	635,964,000
22/12/2021	26,800	1.00 ▲	3.73	25,800	27,450	26,000	23,730	635,964,000
21/12/2021	25,800	0.15 ▲	0.58	25,650	27,150	25,800	27,710	714,918,000
20/12/2021	25,650	1.65 ▲	6.43	24,000	25,650	24,950	57,850	1,483,852,500
17/12/2021	24,000	-1.00 ▼	-4.17	25,000	26,550	24,000	83,860	2,012,640,000
16/12/2021	25,000	0.50 ▲	2.00	24,500	25,000	23,500	25,990	649,750,000
15/12/2021	24,500	1.40 ▲	5.71	23,100	24,500	22,000	40,560	993,720,000
14/12/2021	23,100	0.65 ▲	2.81	22,450	24,000	22,450	93,010	2,148,531,000
13/12/2021	22,450	1.45 ▲	6.46	21,000	22,450	20,000	46,840	1,051,558,000
12/12/2021	21,000	-0.70 ▼	-3.33	21,700	23,200	20,600	118,160	2,481,360,000
10/12/2021	21,000	-0.70 ▼	-3.33	21,700	23,200	20,600	118,160	2,481,360,000
09/12/2021	21,700	0.25 ▲	1.15	21,450	21,700	20,100	32,890	713,713,000
08/12/2021	21,450	0.60 ▲	2.80	20,850	21,450	20,100	17,120	367,224,000
07/12/2021	20,850	1.30 ▲	6.24	19,550	20,900	20,300	31,260	651,771,000
06/12/2021	19,550	1.25 ▲	6.39	18,300	19,550	18,950	51,760	1,011,908,000
04/12/2021	18,300	0.20 ▲	1.09	18,100	18,600	17,700	46,240	846,192,000
03/12/2021	18,300	0.20 ▲	1.09	18,100	18,600	17,700	46,240	846,192,000
02/12/2021	18,100	0.60 ▲	3.31	17,500	18,100	17,100	24,860	449,966,000
01/12/2021	17,500	-0.10 ▼	-0.57	17,600	18,200	17,150	14,150	247,625,000
30/11/2021	17,600	-0.60 ▼	-3.41	18,200	18,650	17,500	33,670	592,592,000
29/11/2021	18,200	0.20 ▲	1.10	18,000	18,450	17,200	43,040	783,328,000
28/11/2021	18,000	-0.10 ▼	-0.56	18,100	18,800	17,400	30,170	543,060,000
26/11/2021	18,000	-0.10 ▼	-0.56	18,100	18,800	17,400	30,170	543,060,000
25/11/2021	18,100	-0.10 ▼	-0.55	18,100	19,000	17,000	18,720	338,832,000
24/11/2021	18,100	-1.25 ▼	-6.91	19,350	20,300	18,100	9,890	179,009,000
23/11/2021	19,350	-1.15 ▼	-5.94	20,500	20,900	19,100	6,360	123,066,000
22/11/2021	20,500	-0.50 ▼	-2.44	21,000	22,000	19,700	37,550	769,775,000
19/11/2021	21,000	-0.05 ▼	-0.24	21,000	22,000	20,900	42,100	884,100,000
18/11/2021	21,000	-0.30 ▼	-1.43	21,300	22,700	20,300	42,860	900,060,000
17/11/2021	21,300	-1.40 ▼	-6.57	22,700	23,000	21,300	39,710	845,823,000
16/11/2021	22,700	-0.20 ▼	-0.88	22,900	23,050	21,300	42,830	972,241,000
15/11/2021	22,900	-0.10 ▼	-0.44	23,000	23,900	22,800	84,890	1,943,981,000
14/11/2021	23,000	1.10 ▲	4.78	21,900	23,100	21,400	10	230,000
12/11/2021	23,000	1.10 ▲	4.78	21,900	23,100	21,400	71,020	1,633,460,000
11/11/2021	21,900	1.40 ▲	6.39	20,500	21,900	21,500	81,320	1,780,908,000
10/11/2021	20,500	1.30 ▲	6.34	19,200	20,500	19,500	36,990	758,295,000
09/11/2021	19,200	0.10 ▲	0.52	19,100	20,100	18,950	37,690	723,648,000
08/11/2021	19,100	-0.50 ▼	-2.62	19,600	19,750	19,100	36,490	696,959,000
07/11/2021	19,600	0.10 ▲	0.51	19,500	20,500	19,500	36,030	706,188,000
05/11/2021	19,600	0.10 ▲	0.51	19,500	20,500	19,500	36,030	706,188,000
04/11/2021	19,100	-1.40 ▼	-7.33	20,500	21,700	19,100	189,090	3,611,619,000
03/11/2021	19,100	-1.40 ▼	-7.33	20,500	21,700	19,100	189,090	3,611,619,000
02/11/2021	20,500	1.25 ▲	6.10	19,250	20,550	19,250	67,670	1,387,235,000
01/11/2021	19,250	-0.25 ▼	-1.30	19,500	19,750	19,250	38,030	732,077,500
31/10/2021	19,500	0.80 ▲	4.10	18,700	19,800	18,300	61,340	1,196,130,000
29/10/2021	19,500	0.80 ▲	4.10	18,700	19,800	18,300	61,340	1,196,130,000
28/10/2021	18,700	-1.40 ▼	-7.49	20,100	20,100	18,700	97,280	1,819,136,000
27/10/2021	20,100	0.95 ▲	4.73	19,150	20,350	19,200	65,070	1,307,907,000
26/10/2021	19,150	1.25 ▲	6.53	17,900	19,150	18,000	72,820	1,394,503,000
25/10/2021	17,900	1.15 ▲	6.42	16,750	17,900	17,000	57,590	1,030,861,000
23/10/2021	16,750	1.05 ▲	6.27	15,700	16,750	15,700	52,820	884,735,000
22/10/2021	16,750	1.05 ▲	6.27	15,700	16,750	15,700	52,820	884,735,000
21/10/2021	15,700	0.40 ▲	2.55	15,700	16,100	15,600	45,630	716,391,000
20/10/2021	15,700	0.55 ▲	3.50	15,150	16,200	14,800	85,210	1,337,797,000
19/10/2021	15,150	0.95 ▲	6.27	14,200	15,150	14,000	106,720	1,616,808,000
18/10/2021	14,200	0.35 ▲	2.46	13,850	14,500	13,500	89,240	1,267,208,000
16/10/2021	13,850	-0.45 ▼	-3.25	14,300	15,100	13,400	139,160	1,927,366,000
15/10/2021	13,850	-0.45 ▼	-3.25	14,300	15,100	13,400	139,160	1,927,366,000
14/10/2021	14,300	0.90 ▲	6.29	13,400	14,300	13,400	69,030	987,129,000
13/10/2021	13,400	0.85 ▲	6.34	12,550	13,400	12,250	117,380	1,572,892,000
12/10/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,950	100,580	1,262,279,000
11/10/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,000	72,520	852,110,000
08/10/2021	11,000	0.55 ▲	5.00	10,450	11,150	10,300	73,490	808,390,000
07/10/2021	10,450	-0.40 ▼	-3.83	10,850	11,100	10,450	39,870	416,641,500
06/10/2021	10,850	0.45 ▲	4.15	10,400	11,000	10,500	89,340	969,339,000
05/10/2021	10,400	0.20 ▲	1.92	10,200	10,800	10,300	82,670	859,768,000
04/10/2021	10,200	0.05 ▲	0.49	10,150	10,600	10,100	73,010	744,702,000
01/10/2021	10,150	-0.30 ▼	-2.96	10,450	10,600	10,100	96,390	978,358,500
30/09/2021	10,450	0.45 ▲	4.31	10,000	10,650	9,950	124,980	1,306,041,000
29/09/2021	10,000	0.51 ▲	5.10	9,490	10,050	9,400	100,000	1,000,000,000
28/09/2021	9,490	0.60 ▲	6.32	8,890	9,510	8,270	55,090	522,804,100
27/09/2021	8,890	-0.31 ▼	-3.49	9,200	9,130	8,800	61,400	545,846,000
26/09/2021	9,200	-0.58 ▼	-6.30	9,780	9,600	9,130	116,550	1,072,260,000
24/09/2021	9,200	-0.58 ▼	-6.30	9,780	9,600	9,130	116,550	1,072,260,000
23/09/2021	9,780	-0.72 ▼	-7.36	10,500	10,400	9,770	153,500	1,501,230,000
22/09/2021	10,500	0.20 ▲	1.90	10,300	10,800	10,400	86,070	903,735,000
21/09/2021	10,300	0.64 ▲	6.21	9,660	10,300	9,110	178,690	1,840,507,000
20/09/2021	9,660	0.63 ▲	6.52	9,030	9,660	9,020	114,160	1,102,785,600
17/09/2021	9,030	-0.03 ▼	-0.33	9,060	9,150	8,750	65,420	590,742,600
16/09/2021	9,060	0.06 ▲	0.66	9,000	9,340	8,910	55,250	500,565,000
15/09/2021	9,000	0.24 ▲	2.67	8,760	9,250	8,550	68,000	612,000,000
14/09/2021	8,760	0.04 ▲	0.46	8,720	9,250	8,750	88,220	772,807,200
13/09/2021	8,720	0.57 ▲	6.54	8,150	8,720	8,100	135,700	1,183,304,000
11/09/2021	8,150	0.36 ▲	4.42	7,790	8,200	7,780	61,790	503,588,500
10/09/2021	8,150	0.36 ▲	4.42	7,790	8,200	7,780	61,790	503,588,500
09/09/2021	7,790	0.04 ▲	0.51	7,750	7,850	7,450	20,690	161,175,100
08/09/2021	7,750	-0.09 ▼	-1.16	7,840	7,770	7,400	23,990	185,922,500
07/09/2021	7,840	-0.36 ▼	-4.59	8,200	8,220	7,780	24,970	195,764,800
06/09/2021	8,200	0.21 ▲	2.56	7,990	8,270	7,990	38,100	312,420,000
05/09/2021	6,990	-0.12 ▼	-1.72	7,110	7,110	6,850	16,880	117,991,200
03/09/2021	6,940	-0.17 ▼	-2.45	7,110	7,110	6,850	11,780	81,753,200
01/09/2021	7,990	0.42 ▲	5.26	7,570	8,000	7,600	46,830	374,171,700
31/08/2021	7,570	0.09 ▲	1.19	7,480	7,620	7,470	12,370	93,640,900
30/08/2021	7,480	0.09 ▲	1.20	7,390	7,570	7,390	18,160	135,836,800
27/08/2021	7,390	0.17 ▲	2.30	7,220	7,500	7,200	7,260	53,651,400
26/08/2021	7,220	-0.02 ▼	-0.28	7,240	7,580	7,220	4,940	35,666,800
25/08/2021	7,240	-0.16 ▼	-2.21	7,400	7,400	7,100	25,960	187,950,400
24/08/2021	7,400	-0.10 ▼	-1.35	7,500	7,500	7,350	16,530	122,322,000
23/08/2021	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	22,980	172,350,000
20/08/2021	7,600	-0.05 ▼	-0.66	7,600	8,000	7,550	43,580	331,208,000
19/08/2021	7,600	0.01 ▲	0.13	7,590	7,620	7,520	12,160	92,416,000
18/08/2021	7,590	-0.01 ▼	-0.13	7,600	7,770	7,540	13,410	101,781,900
17/08/2021	7,600	-0.24 ▼	-3.16	7,840	7,800	7,510	21,520	163,552,000
16/08/2021	7,840	0.34 ▲	4.34	7,500	7,900	7,650	28,120	220,460,800
13/08/2021	7,500	-0.28 ▼	-3.73	7,780	7,780	7,460	17,860	133,950,000
12/08/2021	7,780	0.14 ▲	1.80	7,640	7,900	7,110	32,000	248,960,000
11/08/2021	7,640	-0.10 ▼	-1.31	7,740	7,900	7,410	18,130	138,513,200
10/08/2021	7,740	-0.25 ▼	-3.23	7,990	8,090	7,730	33,920	262,540,800
09/08/2021	7,990	0.52 ▲	6.51	7,470	7,990	7,500	77,030	615,469,700
06/08/2021	7,470	0.48 ▲	6.43	6,990	7,470	6,990	37,990	283,785,300
05/08/2021	6,990	0.12 ▲	1.72	6,870	7,000	6,840	16,880	117,991,200
04/08/2021	6,870	-0.07 ▼	-1.02	6,940	6,960	6,860	21,010	144,338,700
03/08/2021	6,940	-0.17 ▼	-2.45	7,110	7,110	6,850	11,780	81,753,200
02/08/2021	7,110	0.11 ▲	1.55	7,000	7,120	6,900	10,180	72,379,800
30/07/2021	7,000	0.03 ▲	0.43	6,970	7,100	6,970	21,910	153,370,000
29/07/2021	6,970	0.08 ▲	1.15	6,890	6,990	6,890	16,350	113,959,500
28/07/2021	6,890	-0.08 ▼	-1.16	6,970	6,970	6,800	2,770	19,085,300
27/07/2021	6,970	0.07 ▲	1.00	6,900	7,100	6,850	6,510	45,374,700
26/07/2021	6,900	0.12 ▲	1.74	6,780	6,990	6,760	5,590	38,571,000
23/07/2021	6,780	-0.17 ▼	-2.51	6,950	7,160	6,780	15,900	107,802,000
21/07/2021	6,600	-0.05 ▼	-0.76	6,600	6,960	6,600	4,850	32,010,000
20/07/2021	6,600	0.12 ▲	1.82	6,480	6,650	6,350	9,360	61,776,000
19/07/2021	6,480	-0.40 ▼	-6.17	6,880	6,790	6,480	13,220	85,665,600
17/07/2021	6,880	-0.08 ▼	-1.16	6,880	6,880	6,750	7,500	51,600,000
16/07/2021	6,880	-0.08 ▼	-1.16	6,880	6,880	6,750	7,500	51,600,000
15/07/2021	6,880	0.03 ▲	0.44	6,850	6,880	6,790	6,430	44,238,400
14/07/2021	6,850	-0.05 ▼	-0.73	6,900	7,090	6,750	5,700	39,045,000
13/07/2021	6,900	0.32 ▲	4.64	6,580	6,900	6,580	17,310	119,439,000
12/07/2021	6,580	-0.47 ▼	-7.14	7,050	7,050	6,560	31,770	209,046,600
09/07/2021	7,050	-0.41 ▼	-5.82	7,460	7,470	7,050	18,530	130,636,500
08/07/2021	7,460	-0.04 ▼	-0.54	7,500	7,500	7,250	18,170	135,548,200
07/07/2021	7,500	-0.20 ▼	-2.67	7,700	7,690	7,430	23,660	177,450,000
06/07/2021	7,700	-0.09 ▼	-1.17	7,790	8,000	7,700	25,820	198,814,000
05/07/2021	7,790	-0.23 ▼	-2.95	8,020	8,020	7,740	36,240	282,309,600
02/07/2021	8,020	-0.10 ▼	-1.25	8,120	8,120	8,020	20,800	166,816,000
01/07/2021	8,120	-0.01 ▼	-0.12	8,120	8,150	8,080	13,950	113,274,000
30/06/2021	8,120	0.01 ▲	0.12	8,120	8,300	8,080	10,150	82,418,000
29/06/2021	8,120	0.09 ▲	1.11	8,030	8,300	8,030	19,190	155,822,800
28/06/2021	8,030	-0.17 ▼	-2.12	8,200	8,200	8,000	37,130	298,153,900
25/06/2021	8,200	-0.01 ▼	-0.12	8,200	8,300	8,010	23,640	193,848,000
24/06/2021	8,200	-0.26 ▼	-3.17	8,460	8,580	8,180	25,720	210,904,000
23/06/2021	8,460	-0.24 ▼	-2.84	8,700	8,680	8,420	28,580	241,786,800
22/06/2021	8,700	-0.25 ▼	-2.87	8,950	8,950	8,650	32,110	279,357,000
21/06/2021	8,950	0.56 ▲	6.26	8,690	8,950	8,700	72,790	651,470,500
18/06/2021	8,690	0.30 ▲	3.45	8,390	8,770	8,200	49,130	426,939,700
17/06/2021	8,390	-0.13 ▼	-1.55	8,520	8,490	8,350	28,920	242,638,800
16/06/2021	8,520	0.15 ▲	1.76	8,370	8,750	8,350	62,770	534,800,400
15/06/2021	8,110	0.11 ▲	1.36	8,000	8,200	8,000	7,780	63,095,800
14/06/2021	8,000	0.03 ▲	0.38	8,000	8,200	8,000	14,530	116,240,000
11/06/2021	8,000	0.05 ▲	0.63	8,000	8,160	7,910	13,780	110,240,000
10/06/2021	8,000	-0.10 ▼	-1.25	8,100	8,100	7,950	19,050	152,400,000
09/06/2021	8,100	0.14 ▲	1.73	7,960	8,150	7,870	14,040	113,724,000
08/06/2021	7,960	-0.24 ▼	-3.02	8,200	8,240	7,960	27,310	217,387,600
07/06/2021	8,200	0.10 ▲	1.22	8,100	8,400	8,060	20,540	168,428,000
04/06/2021	8,100	-0.09 ▼	-1.11	8,190	8,290	8,080	20,330	164,673,000
03/06/2021	8,190	0.43 ▲	5.25	7,760	8,200	7,690	26,610	217,935,900
02/06/2021	7,760	-0.06 ▼	-0.77	7,760	7,760	7,570	29,810	231,325,600
01/06/2021	7,760	-0.04 ▼	-0.52	7,800	7,790	7,550	22,350	173,436,000
31/05/2021	7,800	-2.85 ▼	-36.54	7,910	7,910	7,650	32,090	250,302,000
28/05/2021	7,910	-0.09 ▼	-1.14	8,000	7,950	7,600	27,730	219,344,300
27/05/2021	8,000	-0.10 ▼	-1.25	8,100	8,200	7,970	11,250	90,000,000
26/05/2021	8,100	-0.29 ▼	-3.58	8,390	8,340	8,060	26,520	214,812,000
25/05/2021	8,390	0.15 ▲	1.79	8,240	8,810	8,240	64,870	544,259,300
24/05/2021	8,240	0.53 ▲	6.43	7,710	8,240	8,190	15,940	131,345,600
23/05/2021	7,710	0.50 ▲	6.49	7,210	7,710	6,910	25,990	200,382,900
21/05/2021	7,710	0.50 ▲	6.49	7,210	7,710	6,910	25,990	200,382,900
20/05/2021	7,210	-0.44 ▼	-6.10	7,650	7,550	7,150	38,020	274,124,200
19/05/2021	7,650	-0.25 ▼	-3.27	7,900	7,800	7,600	47,400	362,610,000
18/05/2021	7,900	-0.30 ▼	-3.80	8,200	8,150	7,700	54,270	428,733,000
17/05/2021	8,200	-0.10 ▼	-1.22	8,300	8,450	8,190	19,170	157,194,000
16/05/2021	8,300	-0.01 ▼	-0.12	8,310	8,370	8,210	22,260	184,758,000
14/05/2021	8,300	-0.01 ▼	-0.12	8,310	8,370	8,210	22,260	184,758,000
13/05/2021	8,310	-0.24 ▼	-2.89	8,550	8,670	8,300	33,990	282,456,900
12/05/2021	8,550	0.18 ▲	2.11	8,370	8,570	8,300	22,900	195,795,000
11/05/2021	8,370	-0.02 ▼	-0.24	8,390	8,400	8,250	29,760	249,091,200
10/05/2021	8,390	-0.31 ▼	-3.69	8,700	8,600	8,250	39,150	328,468,500
09/05/2021	8,700	-0.20 ▼	-2.30	8,900	8,910	8,560	26,610	231,507,000
07/05/2021	8,700	-0.20 ▼	-2.30	8,900	8,910	8,560	26,610	231,507,000
06/05/2021	8,900	0.01 ▲	0.11	8,890	9,040	8,700	25,500	226,950,000
05/05/2021	8,890	0.28 ▲	3.15	8,610	8,990	8,600	25,310	225,005,900
04/05/2021	8,610	-0.29 ▼	-3.37	8,900	8,730	8,600	31,690	272,850,900
03/05/2021	12,050	0.75 ▲	6.22	11,300	12,050	12,050	70	843,500
30/04/2021	8,900	0.05 ▲	0.56	8,850	9,160	8,850	21,290	189,481,000
29/04/2021	8,900	0.05 ▲	0.56	8,850	9,160	8,850	21,290	189,481,000
28/04/2021	8,850	-0.05 ▼	-0.56	8,900	9,080	8,700	17,550	155,317,500
27/04/2021	8,900	-0.15 ▼	-1.69	9,050	9,090	8,800	24,290	216,181,000
26/04/2021	9,050	-0.65 ▼	-7.18	9,700	9,550	9,050	28,400	257,020,000
23/04/2021	9,700	0.35 ▲	3.61	9,350	9,700	9,000	33,560	325,532,000
22/04/2021	9,350	-0.65 ▼	-6.95	10,000	9,900	9,350	61,960	579,326,000
21/04/2021	10,000	-0.20 ▼	-2.00	10,200	10,250	9,900	43,820	438,200,000
20/04/2021	10,000	-0.20 ▼	-2.00	10,200	10,250	9,900	43,820	438,200,000
19/04/2021	10,200	-0.10 ▼	-0.98	10,300	10,500	10,000	34,880	355,776,000
16/04/2021	10,300	-0.40 ▼	-3.88	10,700	10,700	9,990	76,340	786,302,000
15/04/2021	10,700	-0.30 ▼	-2.80	11,000	11,100	10,600	57,670	617,069,000
14/04/2021	11,000	0.05 ▲	0.45	10,950	11,050	10,600	79,240	871,640,000
13/04/2021	10,950	-0.45 ▼	-4.11	11,400	11,400	10,900	62,720	686,784,000
12/04/2021	11,400	0.30 ▲	2.63	11,100	11,550	10,950	104,660	1,193,124,000
09/04/2021	11,100	0.20 ▲	1.80	10,900	11,200	10,850	58,620	650,682,000
08/04/2021	10,900	-0.40 ▼	-3.67	11,300	11,300	10,900	59,690	650,621,000
07/04/2021	11,300	0.05 ▲	0.44	11,250	11,500	10,800	46,890	529,857,000
06/04/2021	11,250	0.20 ▲	1.78	11,050	11,400	10,800	77,980	877,275,000
05/04/2021	11,050	-0.15 ▼	-1.36	11,200	11,300	10,850	40,340	445,757,000
02/04/2021	11,200	-0.10 ▼	-0.89	11,300	11,350	11,100	63,320	709,184,000
01/04/2021	11,300	0.50 ▲	4.42	10,800	11,500	11,000	115,080	1,300,404,000
31/03/2021	10,800	0.15 ▲	1.39	10,650	10,900	10,550	64,400	695,520,000
30/03/2021	10,650	0.35 ▲	3.29	10,300	10,950	10,300	66,660	709,929,000
29/03/2021	10,300	0.05 ▲	0.49	10,250	10,500	10,200	45,090	464,427,000
26/03/2021	10,250	-0.15 ▼	-1.46	10,400	10,500	9,700	54,910	562,827,500
25/03/2021	10,400	0.05 ▲	0.48	10,350	10,800	10,200	55,770	580,008,000
24/03/2021	10,350	-0.65 ▼	-6.28	11,000	10,900	10,300	48,000	496,800,000
23/03/2021	11,000	0.20 ▲	1.82	10,800	11,400	10,550	95,230	1,047,530,000
22/03/2021	10,800	0.50 ▲	4.63	10,300	10,800	10,400	51,950	561,060,000
19/03/2021	10,300	-0.25 ▼	-2.43	10,550	10,550	10,250	42,380	436,514,000
18/03/2021	10,550	-0.05 ▼	-0.47	10,600	10,800	10,450	45,900	484,245,000
17/03/2021	10,600	-0.10 ▼	-0.94	10,700	10,800	10,500	33,080	350,648,000
16/03/2021	10,700	-0.10 ▼	-0.93	10,800	10,800	10,400	59,890	640,823,000
15/03/2021	10,800	0.10 ▲	0.93	10,700	11,000	10,400	55,120	595,296,000
12/03/2021	10,700	0.30 ▲	2.80	10,400	10,850	10,550	275,160	2,944,212,000
11/03/2021	10,400	0.65 ▲	6.25	9,750	10,400	9,700	150,590	1,566,136,000
10/03/2021	9,750	0.08 ▲	0.82	9,670	9,780	9,540	40,870	398,482,500
09/03/2021	9,670	-0.02 ▼	-0.21	9,690	9,700	9,200	24,480	236,721,600
08/03/2021	9,690	0.14 ▲	1.44	9,550	9,800	9,550	42,860	415,313,400
05/03/2021	9,550	0.10 ▲	1.05	9,450	9,550	9,200	30,420	290,511,000
04/03/2021	9,450	-0.44 ▼	-4.66	9,890	9,930	9,400	48,970	462,766,500
03/03/2021	9,890	0.09 ▲	0.91	9,800	9,890	9,550	38,890	384,622,100
02/03/2021	9,800	0.28 ▲	2.86	9,520	10,150	9,680	45,900	449,820,000
01/03/2021	9,520	0.62 ▲	6.51	8,900	9,520	8,700	60,470	575,674,400
26/02/2021	8,900	-0.16 ▼	-1.80	9,060	9,010	8,680	102,310	910,559,000
25/02/2021	9,060	-0.39 ▼	-4.30	9,450	9,500	8,990	48,740	441,584,400
24/02/2021	9,450	-0.36 ▼	-3.81	9,810	9,970	9,450	30,810	291,154,500
23/02/2021	9,810	-0.09 ▼	-0.92	9,900	9,900	9,700	26,730	262,221,300
22/02/2021	9,900	-0.04 ▼	-0.40	9,940	10,100	9,850	40,920	405,108,000
19/02/2021	9,940	0.09 ▲	0.91	9,850	9,990	9,600	36,060	358,436,400
18/02/2021	9,850	-0.30 ▼	-3.05	10,150	10,150	9,800	44,430	437,635,500
17/02/2021	10,150	0.05 ▲	0.49	10,100	10,450	10,000	40,640	412,496,000
10/02/2021	10,100	0.59 ▲	5.84	9,510	10,150	9,410	36,660	370,266,000
09/02/2021	10,100	0.59 ▲	5.84	9,510	10,150	9,410	36,660	370,266,000
08/02/2021	9,510	0.61 ▲	6.41	8,900	9,520	9,000	94,700	900,597,000
05/02/2021	8,900	0.15 ▲	1.69	8,750	9,180	8,760	33,810	300,909,000
05/01/2021	10,200	-0.05 ▼	-0.49	10,200	10,600	10,150	27,790	283,458,000
04/01/2021	10,200	0.64 ▲	6.27	9,560	10,200	9,860	85,400	871,080,000
01/01/2021	9,560	0.62 ▲	6.49	8,940	9,560	8,850	620,650	5,933,414,000
31/12/2020	9,560	0.62 ▲	6.49	8,940	9,560	8,850	620,650	5,933,414,000
30/12/2020	8,940	-0.16 ▼	-1.79	9,100	9,190	8,900	467,420	4,178,734,800
29/12/2020	9,100	0.00 ■■	0.00	9,100	9,180	8,800	58,115	528,846,500
28/12/2020	9,100	0.00 ■■	0.00	9,100	9,500	8,900	73,384	667,794,400
27/12/2020	9,100	-0.10 ▼	-1.10	9,200	9,350	8,700	61,331	558,112,100
25/12/2020	9,100	-0.10 ▼	-1.10	9,200	9,350	8,700	61,331	558,112,100
24/12/2020	9,200	-0.10 ▼	-1.09	9,290	9,500	8,640	103,016	947,747,200
23/12/2020	9,290	0.60 ▲	6.46	8,690	9,290	9,210	98,289	913,104,810
22/12/2020	8,690	0.60 ▲	6.90	8,130	8,690	8,260	55,314	480,678,660
21/12/2020	8,130	0.50 ▲	6.15	7,600	8,130	7,900	84,638	688,106,940
20/12/2020	7,600	0.20 ▲	2.63	7,370	7,600	7,300	29,923	227,414,800
18/12/2020	7,600	0.20 ▲	2.63	7,370	7,600	7,300	29,923	227,414,800
17/12/2020	7,370	0.00 ■■	0.00	7,400	7,490	7,300	18,676	137,642,120
16/12/2020	7,400	0.10 ▲	1.35	7,300	7,600	7,340	27,561	203,951,400
15/12/2020	7,300	-0.10 ▼	-1.37	7,390	7,390	7,250	24,276	177,214,800
14/12/2020	7,390	0.10 ▲	1.35	7,250	7,450	7,250	17,601	130,071,390
13/12/2020	7,250	-0.20 ▼	-2.76	7,400	7,390	7,250	32,441	235,197,250
11/12/2020	7,250	-0.20 ▼	-2.76	7,400	7,390	7,250	32,441	235,197,250
10/12/2020	7,400	0.00 ■■	0.00	7,400	7,670	7,300	61,631	456,069,400
09/12/2020	7,400	-0.10 ▼	-1.35	7,500	7,630	7,350	20,135	148,999,000
08/12/2020	7,500	0.10 ▲	1.33	7,410	7,850	7,410	26,235	196,762,500
07/12/2020	7,410	0.50 ▲	6.75	6,930	7,410	6,900	60,223	446,252,430
04/12/2020	6,950	-0.05 ▼	-0.72	7,000	7,100	6,860	89,720	623,554,000
03/12/2020	7,000	0.30 ▲	4.29	6,740	7,190	6,700	18,618	130,326,000
02/12/2020	6,740	0.00 ■■	0.00	6,740	6,740	6,530	8,894	59,945,560
01/12/2020	6,740	-0.10 ▼	-1.48	6,850	6,800	6,400	25,353	170,879,220
30/11/2020	6,850	-0.30 ▼	-4.38	7,150	7,150	6,850	122,500	839,125,000
28/11/2020	7,150	-0.07 ▼	-0.98	7,220	7,220	6,760	184,900	1,322,035,000
27/11/2020	7,150	-0.07 ▼	-0.98	7,220	7,220	6,760	184,900	1,322,035,000
26/11/2020	7,220	0.44 ▲	6.09	6,780	7,250	7,000	685,730	4,950,970,600
25/11/2020	6,780	0.44 ▲	6.49	6,340	6,780	6,300	246,120	1,668,693,600
24/11/2020	6,340	0.01 ▲	0.16	6,330	6,340	6,260	98,910	627,089,400
23/11/2020	6,330	-0.02 ▼	-0.32	6,350	6,360	6,250	50,530	319,854,900
21/11/2020	6,350	0.10 ▲	1.57	6,230	6,370	6,200	7,454	47,332,900
20/11/2020	6,350	0.10 ▲	1.57	6,230	6,370	6,200	7,454	47,332,900
19/11/2020	6,230	0.00 ■■	0.00	6,210	6,260	6,190	8,090	50,400,700
18/11/2020	6,210	-0.05 ▼	-0.81	6,260	6,350	6,200	86,040	534,308,400
17/11/2020	6,260	0.10 ▲	1.60	6,200	6,370	6,200	4,066	25,453,160
16/11/2020	6,200	0.00 ■■	0.00	6,240	6,260	6,200	9,698	60,127,600
13/11/2020	6,240	0.00 ■■	0.00	6,240	6,270	6,100	9,243	57,676,320
12/11/2020	6,240	0.00 ■■	0.00	6,290	6,290	6,240	6,609	41,240,160
11/11/2020	6,290	0.00 ■■	0.00	6,250	6,340	6,250	312	1,962,480
10/11/2020	6,250	0.10 ▲	1.60	6,190	6,400	6,200	9,755	60,968,750
09/11/2020	6,190	0.00 ■■	0.00	6,200	6,260	6,180	9,197	56,929,430
08/11/2020	6,200	0.00 ■■	0.00	6,210	6,480	6,130	2,030	12,586,000
06/11/2020	6,200	0.00 ■■	0.00	6,210	6,480	6,130	2,030	12,586,000
05/11/2020	6,210	0.00 ■■	0.00	6,260	6,350	6,000	11,499	71,408,790
04/11/2020	6,260	0.10 ▲	1.60	6,150	6,390	6,140	3,318	20,770,680
03/11/2020	6,150	0.00 ■■	0.00	6,170	6,200	6,020	4,968	30,553,200
02/11/2020	6,170	0.00 ■■	0.00	6,150	6,290	6,050	5,242	32,343,140
30/10/2020	6,150	0.00 ■■	0.00	6,110	6,350	6,110	3,411	20,977,650
29/10/2020	6,110	0.00 ■■	0.00	6,100	6,520	6,010	9,972	60,928,920
28/10/2020	6,100	-0.20 ▼	-3.28	6,300	6,300	6,050	26,312	160,503,200
27/10/2020	6,300	-0.20 ▼	-3.17	6,450	6,500	6,150	8,538	53,789,400
26/10/2020	6,450	-0.20 ▼	-3.10	6,610	6,610	6,410	6,348	40,944,600
25/10/2020	6,610	-0.10 ▼	-1.51	6,690	6,700	6,510	8,336	55,100,960
23/10/2020	6,610	-0.10 ▼	-1.51	6,690	6,700	6,510	8,336	55,100,960
22/10/2020	6,690	0.10 ▲	1.49	6,600	6,690	6,470	7,706	51,553,140
21/10/2020	6,600	-0.30 ▼	-4.55	6,900	7,000	6,530	4,141	27,330,600
20/10/2020	6,900	0.40 ▲	5.80	6,460	6,910	6,500	10,723	73,988,700
19/10/2020	6,460	-0.10 ▼	-1.55	6,550	6,540	6,100	24,127	155,860,420
18/10/2020	6,550	-0.30 ▼	-4.58	6,800	6,790	6,500	14,927	97,771,850
16/10/2020	6,550	-0.30 ▼	-4.58	6,800	6,790	6,500	14,927	97,771,850
15/10/2020	6,800	-0.18 ▼	-2.65	6,980	7,000	6,780	137,290	933,572,000
14/10/2020	6,980	0.00 ■■	0.00	7,020	7,090	6,950	5,929	41,384,420
13/10/2020	7,020	0.00 ■■	0.00	7,020	7,030	6,940	10,461	73,436,220
12/10/2020	7,020	-0.10 ▼	-1.42	7,100	7,230	7,020	15,495	108,774,900
11/10/2020	7,100	-0.10 ▼	-1.41	7,190	7,350	7,100	3,879	27,540,900
09/10/2020	7,100	-0.10 ▼	-1.41	7,190	7,350	7,100	3,879	27,540,900
08/10/2020	7,190	0.00 ■■	0.00	7,240	7,240	7,100	11,122	79,967,180
07/10/2020	7,240	0.00 ■■	0.00	7,200	7,290	7,220	5,592	40,486,080
06/10/2020	7,200	-0.10 ▼	-1.39	7,300	7,490	7,200	10,955	78,876,000
05/10/2020	7,300	0.20 ▲	2.74	7,100	7,360	7,030	22,261	162,505,300
02/10/2020	7,100	0.00 ■■	0.00	7,120	7,240	7,000	12,974	92,115,400
01/10/2020	7,120	-0.10 ▼	-1.40	7,220	7,240	6,900	9,726	69,249,120
30/09/2020	7,220	0.10 ▲	1.39	7,150	7,220	7,000	6,185	44,655,700
29/09/2020	7,150	-0.20 ▼	-2.80	7,350	7,570	7,150	13,303	95,116,450
28/09/2020	7,350	0.10 ▲	1.36	7,210	7,600	7,210	16,760	123,186,000
25/09/2020	7,210	-0.20 ▼	-2.77	7,390	7,490	7,060	26,133	188,418,930
24/09/2020	7,390	-0.40 ▼	-5.41	7,740	7,650	7,340	21,156	156,342,840
23/09/2020	7,740	0.00 ■■	0.00	7,750	7,890	7,560	13,394	103,669,560
22/09/2020	7,750	0.00 ■■	0.00	7,700	8,100	7,680	38,108	295,337,000
21/09/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,530	82,657	636,458,900
18/09/2020	7,200	0.40 ▲	5.56	6,850	7,290	6,800	18,544	133,516,800
17/09/2020	6,850	-0.10 ▼	-1.46	6,900	0	0	15,727	107,729,950
16/09/2020	6,900	0.00 ■■	0.00	6,900	6,990	6,690	16,516	113,960,400
15/09/2020	6,900	-0.20 ▼	-2.90	7,120	7,120	6,900	22,524	155,415,600
14/09/2020	7,120	0.00 ■■	0.00	7,120	7,410	6,900	23,857	169,861,840
11/09/2020	7,120	0.50 ▲	7.02	6,660	7,120	6,800	43,635	310,681,200
10/09/2020	6,660	0.40 ▲	6.01	6,230	6,660	6,230	30,635	204,029,100
09/09/2020	6,230	-0.03 ▼	-0.48	6,230	6,300	6,150	36,350	226,460,500
08/09/2020	6,230	0.00 ■■	0.00	6,210	6,290	6,140	5,283	32,913,090
07/09/2020	6,210	0.00 ■■	0.00	6,220	6,350	6,210	12,439	77,246,190
04/09/2020	6,220	-0.20 ▼	-3.22	6,370	6,350	6,100	6,949	43,222,780
03/09/2020	6,370	0.10 ▲	1.57	6,250	6,470	6,250	15,952	101,614,240
01/09/2020	6,250	0.10 ▲	1.60	6,190	6,270	6,190	3,427	21,418,750
31/08/2020	6,190	-0.10 ▼	-1.62	6,320	6,320	6,150	8,061	49,897,590
30/08/2020	6,320	0.20 ▲	3.16	6,130	6,350	6,160	13,551	85,642,320
28/08/2020	6,320	0.20 ▲	3.16	6,130	6,350	6,160	13,551	85,642,320
27/08/2020	6,130	-0.10 ▼	-1.63	6,200	6,410	6,020	6,420	39,354,600
26/08/2020	6,200	-0.30 ▼	-4.84	6,500	6,500	6,180	6,887	42,699,400
25/08/2020	6,500	0.30 ▲	4.62	6,250	6,600	6,210	14,519	94,373,500
24/08/2020	6,250	0.40 ▲	6.40	5,900	6,250	5,900	14,956	93,475,000
21/08/2020	5,900	0.00 ■■	0.00	5,900	5,930	5,870	10,489	61,885,100
20/08/2020	5,900	0.00 ■■	0.00	5,950	5,990	5,770	2,024	11,941,600
19/08/2020	5,950	0.10 ▲	1.68	5,850	5,970	5,850	10,211	60,755,450
18/08/2020	5,850	0.00 ■■	0.00	5,880	5,900	5,720	2,390	13,981,500
17/08/2020	5,880	0.00 ■■	0.00	5,840	5,930	5,610	5,835	34,309,800
16/08/2020	5,840	-0.10 ▼	-1.71	5,920	5,940	5,800	3,980	23,243,200
14/08/2020	5,840	-0.10 ▼	-1.71	5,920	5,940	5,800	3,980	23,243,200
13/08/2020	5,920	0.00 ■■	0.00	5,900	5,950	5,890	6,767	40,060,640
12/08/2020	5,900	0.00 ■■	0.00	5,900	5,920	5,860	5,092	30,042,800
11/08/2020	5,900	0.10 ▲	1.69	5,800	5,980	5,800	4,953	29,222,700
10/08/2020	5,800	-0.20 ▼	-3.45	5,980	6,060	5,750	9,240	53,592,000
07/08/2020	5,980	0.10 ▲	1.67	5,930	6,000	5,750	4,906	29,337,880
06/08/2020	5,930	-0.10 ▼	-1.69	6,060	6,080	5,910	2,053	12,174,290
05/08/2020	6,060	0.40 ▲	6.60	5,670	6,060	5,680	14,411	87,330,660
04/08/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,390	10,699	60,663,330
03/08/2020	5,300	0.10 ▲	1.89	5,160	5,400	5,150	1,679	8,898,700
31/07/2020	5,160	0.00 ■■	0.00	5,180	5,190	4,900	5,030	25,954,800
30/07/2020	5,180	0.20 ▲	3.86	5,000	5,190	4,670	8,939	46,304,020
29/07/2020	5,000	-0.30 ▼	-6.00	5,340	5,000	4,970	18,768	93,840,000
28/07/2020	5,340	0.20 ▲	3.75	5,120	5,360	5,050	7,320	39,088,800
27/07/2020	5,120	-0.40 ▼	-7.81	5,500	5,200	5,120	25,215	129,100,800
24/07/2020	5,500	-0.40 ▼	-7.27	5,910	5,910	5,500	30,483	167,656,500
23/07/2020	5,910	-0.20 ▼	-3.38	6,110	6,110	5,900	19,793	116,976,630
22/07/2020	6,110	-0.20 ▼	-3.27	6,320	6,350	6,110	10,136	61,930,960
21/07/2020	6,320	-0.20 ▼	-3.16	6,500	6,500	6,300	7,588	47,956,160
20/07/2020	6,500	0.00 ■■	0.00	6,510	6,510	6,400	11,521	74,886,500
18/07/2020	6,510	-0.10 ▼	-1.54	6,610	6,610	6,510	11,336	73,797,360
17/07/2020	6,510	-0.10 ▼	-1.54	6,610	6,610	6,510	11,336	73,797,360
16/07/2020	6,610	0.00 ■■	0.00	6,620	6,650	6,550	5,129	33,902,690
15/07/2020	6,620	0.00 ■■	0.00	6,630	6,680	6,600	10,117	66,974,540
14/07/2020	6,630	0.00 ■■	0.00	6,620	6,700	6,610	4,310	28,575,300
13/07/2020	6,620	0.00 ■■	0.00	6,620	6,780	6,620	8,826	58,428,120
12/07/2020	6,620	-0.10 ▼	-1.51	6,750	6,800	6,620	11,601	76,798,620
10/07/2020	6,620	-0.10 ▼	-1.51	6,750	6,800	6,620	11,601	76,798,620
09/07/2020	6,750	0.00 ■■	0.00	6,700	6,850	6,650	6,276	42,363,000
08/07/2020	6,700	0.10 ▲	1.49	6,640	6,850	6,640	11,604	77,746,800
07/07/2020	6,640	-0.10 ▼	-1.51	6,740	6,760	6,580	11,108	73,757,120
06/07/2020	6,740	0.00 ■■	0.00	6,780	6,800	6,500	5,998	40,426,520
03/07/2020	6,780	0.10 ▲	1.47	6,700	6,870	6,700	14,357	97,340,460
02/07/2020	6,700	0.00 ■■	0.00	6,680	6,840	6,500	7,550	50,585,000
01/07/2020	6,680	0.20 ▲	2.99	6,440	6,750	6,300	14,381	96,065,080
30/06/2020	6,440	-0.20 ▼	-3.11	6,610	6,990	6,230	26,782	172,476,080
29/06/2020	6,610	-0.50 ▼	-7.56	7,100	7,080	6,610	46,906	310,048,660
26/06/2020	7,100	-0.28 ▼	-3.94	7,380	7,800	6,960	166,240	1,180,304,000
25/06/2020	7,380	-0.10 ▼	-1.36	7,440	7,500	6,950	26,674	196,854,120
24/06/2020	7,440	-0.60 ▼	-8.06	7,990	7,950	7,440	44,258	329,279,520
23/06/2020	7,990	0.10 ▲	1.25	7,920	8,250	7,800	18,500	147,815,000
22/06/2020	7,920	-0.30 ▼	-3.79	8,250	8,190	7,680	35,767	283,274,640
19/06/2020	8,250	0.00 ■■	0.00	8,240	8,400	8,000	66,656	549,912,000
18/06/2020	8,240	0.00 ■■	0.00	8,240	8,400	8,000	14,761	121,630,640
17/06/2020	8,240	0.53 ▲	6.43	7,710	8,240	7,710	383,320	3,158,556,800
16/06/2020	7,710	0.00 ■■	0.00	7,710	8,000	7,400	25,690	198,069,900
15/06/2020	7,710	-0.60 ▼	-7.78	8,290	8,600	7,710	37,279	287,421,090
14/06/2020	8,290	-0.10 ▼	-1.21	8,370	8,340	7,790	73,891	612,556,390
12/06/2020	8,290	-0.10 ▼	-1.21	8,370	8,340	7,790	73,891	612,556,390
11/06/2020	8,370	-0.60 ▼	-7.17	9,000	9,300	8,370	100,656	842,490,720
10/06/2020	9,000	0.10 ▲	1.11	8,880	9,360	8,510	41,439	372,951,000
09/06/2020	8,880	0.60 ▲	6.76	8,300	8,880	8,010	61,752	548,357,760
08/06/2020	8,300	-0.30 ▼	-3.61	8,600	8,730	8,100	60,609	503,054,700
06/06/2020	8,600	0.40 ▲	4.65	8,160	8,730	8,440	112,392	966,571,200
05/06/2020	8,600	0.40 ▲	4.65	8,160	8,730	8,440	112,392	966,571,200
04/06/2020	8,160	0.50 ▲	6.13	7,630	8,160	7,800	32,495	265,159,200
03/06/2020	7,630	0.50 ▲	6.55	7,140	7,630	7,200	63,866	487,297,580
02/06/2020	7,140	0.50 ▲	7.00	6,680	7,140	6,800	92,175	658,129,500
01/06/2020	6,680	0.30 ▲	4.49	6,360	6,750	6,470	45,978	307,133,040
31/05/2020	6,360	0.10 ▲	1.57	6,240	6,390	6,240	12,099	76,949,640
29/05/2020	6,360	0.10 ▲	1.57	6,240	6,390	6,240	12,099	76,949,640
28/05/2020	6,240	0.00 ■■	0.00	6,260	6,400	6,240	16,633	103,789,920
27/05/2020	6,260	-0.10 ▼	-1.60	6,370	6,600	6,260	33,963	212,608,380
26/05/2020	6,370	0.10 ▲	1.57	6,250	6,490	6,250	23,491	149,637,670
25/05/2020	6,250	-0.10 ▼	-1.60	6,390	6,460	6,250	20,710	129,437,500
24/05/2020	6,390	-0.10 ▼	-1.56	6,500	6,570	6,300	18,998	121,397,220
22/05/2020	6,390	-0.10 ▼	-1.56	6,500	6,570	6,300	18,998	121,397,220
21/05/2020	6,500	-0.20 ▼	-3.08	6,660	6,660	6,480	10,683	69,439,500
20/05/2020	6,660	0.30 ▲	4.50	6,410	6,760	6,400	17,088	113,806,080
19/05/2020	6,410	-0.20 ▼	-3.12	6,600	6,800	6,400	17,568	112,610,880
18/05/2020	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	23,568	155,548,800
17/05/2020	6,700	-0.30 ▼	-4.48	6,950	7,300	6,700	30,689	205,616,300
15/05/2020	6,700	-0.30 ▼	-4.48	6,950	7,300	6,700	30,689	205,616,300
14/05/2020	6,950	0.50 ▲	7.19	6,500	6,950	6,570	28,814	200,257,300
13/05/2020	6,500	0.40 ▲	6.15	6,110	6,500	6,150	52,503	341,269,500
12/05/2020	6,110	-0.30 ▼	-4.91	6,360	6,350	6,100	19,750	120,672,500
11/05/2020	6,360	0.10 ▲	1.57	6,310	6,460	6,310	33,925	215,763,000
10/05/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,910	21,431	135,229,610
08/05/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,910	21,431	135,229,610
07/05/2020	5,900	-0.10 ▼	-1.69	5,970	5,970	5,810	24,029	141,771,100
06/05/2020	5,970	0.20 ▲	3.35	5,750	6,120	5,720	24,437	145,888,890
05/05/2020	5,750	-0.20 ▼	-3.48	5,900	5,980	5,720	11,401	65,555,750
04/05/2020	5,900	-0.30 ▼	-5.08	6,170	6,150	5,900	14,445	85,225,500
01/05/2020	6,170	-0.10 ▼	-1.62	6,250	6,250	6,000	13,232	81,641,440
30/04/2020	6,170	-0.10 ▼	-1.62	6,250	6,250	6,000	13,232	81,641,440
29/04/2020	6,170	-0.10 ▼	-1.62	6,250	6,250	6,000	13,232	81,641,440
28/04/2020	6,250	0.00 ■■	0.00	6,250	6,300	6,110	20,848	130,300,000
27/04/2020	6,250	-0.10 ▼	-1.60	6,310	6,540	6,060	19,351	120,943,750
26/04/2020	6,310	-0.40 ▼	-6.34	6,730	6,700	6,260	19,064	120,293,840
24/04/2020	6,310	-0.40 ▼	-6.34	6,730	6,700	6,260	19,064	120,293,840
23/04/2020	6,730	0.00 ■■	0.00	6,730	7,000	6,720	22,690	152,703,700
22/04/2020	6,730	0.30 ▲	4.46	6,480	6,750	6,050	18,304	123,185,920
21/04/2020	6,480	0.40 ▲	6.17	6,120	6,540	5,800	117,086	758,717,280
20/04/2020	6,120	0.40 ▲	6.54	5,720	6,120	6,120	2,748	16,817,760
19/04/2020	5,720	0.40 ▲	6.99	5,350	5,720	5,720	6,887	39,393,640
17/04/2020	5,720	0.40 ▲	6.99	5,350	5,720	5,720	6,887	39,393,640
16/04/2020	5,350	0.40 ▲	7.48	5,000	5,350	5,000	31,239	167,128,650
15/04/2020	5,000	0.00 ■■	0.00	4,960	5,190	4,910	11,490	57,450,000
14/04/2020	4,960	-0.20 ▼	-4.03	5,160	5,160	4,940	7,407	36,738,720
13/04/2020	5,160	0.00 ■■	0.00	5,190	5,200	5,000	6,875	35,475,000
12/04/2020	5,190	0.00 ■■	0.00	5,180	5,300	4,900	9,910	51,432,900
10/04/2020	5,190	0.00 ■■	0.00	5,180	5,300	4,900	9,910	51,432,900
09/04/2020	5,180	0.00 ■■	0.00	5,190	5,310	5,100	5,016	25,982,880
08/04/2020	5,190	0.20 ▲	3.85	4,960	5,300	4,630	7,042	36,547,980
07/04/2020	4,960	-0.10 ▼	-2.02	5,040	5,100	4,700	8,458	41,951,680
06/04/2020	5,040	0.30 ▲	5.95	4,740	5,070	4,700	7,054	35,552,160
03/04/2020	4,740	0.10 ▲	2.11	4,620	4,850	4,420	4,338	20,562,120
02/04/2020	4,620	0.30 ▲	6.49	4,330	4,630	4,110	3,226	14,904,120
01/04/2020	4,620	0.30 ▲	6.49	4,330	4,630	4,110	3,226	14,904,120
31/03/2020	4,330	-0.30 ▼	-6.93	4,650	4,800	4,330	15,733	68,123,890
30/03/2020	4,650	-0.40 ▼	-8.60	5,000	5,000	4,650	17,801	82,774,650
29/03/2020	5,000	-0.30 ▼	-6.00	5,320	5,500	4,980	10,733	53,665,000
27/03/2020	5,000	-0.30 ▼	-6.00	5,320	5,500	4,980	10,733	53,665,000
26/03/2020	5,320	-0.30 ▼	-5.64	5,600	5,590	5,310	8,838	47,018,160
25/03/2020	5,600	-0.10 ▼	-1.79	5,650	5,890	5,310	3,327	18,631,200
24/03/2020	5,650	0.20 ▲	3.54	5,500	5,690	5,160	12,549	70,901,850
23/03/2020	5,500	-0.40 ▼	-7.27	5,910	5,910	5,500	18,611	102,360,500
22/03/2020	5,910	-0.40 ▼	-6.77	6,350	6,300	5,910	25,117	148,441,470
20/03/2020	5,910	-0.40 ▼	-6.77	6,350	6,300	5,910	25,117	148,441,470
19/03/2020	6,350	0.30 ▲	4.72	6,010	6,430	5,860	59,993	380,955,550
18/03/2020	6,010	0.40 ▲	6.66	5,620	6,010	6,010	7,131	42,857,310
17/03/2020	5,620	0.40 ▲	7.12	5,260	5,620	5,200	21,762	122,302,440
16/03/2020	5,260	0.34 ▲	6.46	4,920	5,260	4,620	244,690	1,287,069,400
13/03/2020	4,920	-0.35 ▼	-7.11	5,270	5,000	4,910	280,370	1,379,420,400
12/03/2020	5,270	-0.39 ▼	-7.40	5,660	5,410	5,270	325,340	1,714,541,800
11/03/2020	5,660	-0.39 ▼	-6.89	6,050	6,100	5,650	126,050	713,443,000
10/03/2020	6,050	-0.50 ▼	-8.26	6,500	6,190	6,050	18,259	110,466,950
09/03/2020	6,500	0.30 ▲	4.62	6,230	6,500	5,800	45,433	295,314,500
07/03/2020	6,230	-0.30 ▼	-4.82	6,500	6,500	6,200	19,715	122,824,450
06/03/2020	6,230	-0.30 ▼	-4.82	6,500	6,500	6,200	19,715	122,824,450
05/03/2020	6,500	0.00 ■■	0.00	6,520	6,800	6,430	29,476	191,594,000
04/03/2020	6,520	0.00 ■■	0.00	6,560	6,580	6,360	13,293	86,670,360
03/03/2020	6,560	0.10 ▲	1.52	6,480	6,720	6,500	16,491	108,180,960
02/03/2020	6,480	-0.20 ▼	-3.09	6,710	6,640	6,350	14,368	93,104,640
28/02/2020	6,710	-0.10 ▼	-1.49	6,820	6,780	6,350	46,407	311,390,970
27/02/2020	6,820	-0.10 ▼	-1.47	6,950	7,050	6,600	14,665	100,015,300
26/02/2020	6,950	0.50 ▲	7.19	6,500	6,950	6,080	52,611	365,646,450
25/02/2020	6,500	-0.50 ▼	-7.69	6,980	6,500	6,500	5,785	37,602,500
24/02/2020	6,980	-0.50 ▼	-7.16	7,500	7,200	6,980	16,216	113,187,680
21/02/2020	7,500	-0.10 ▼	-1.33	7,580	8,080	7,120	63,387	475,402,500
20/02/2020	7,580	0.50 ▲	6.60	7,090	7,580	7,300	98,771	748,684,180
19/02/2020	7,090	0.50 ▲	7.05	6,630	7,090	7,090	3,521	24,963,890
18/02/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,630	2,457	16,289,910
17/02/2020	6,200	0.40 ▲	6.45	5,800	6,200	6,200	7,551	46,816,200
15/02/2020	5,800	-0.10 ▼	-1.72	5,900	5,890	5,700	20,080	116,464,000
14/02/2020	5,800	-0.10 ▼	-1.72	5,900	5,890	5,700	20,080	116,464,000
13/02/2020	5,900	0.00 ■■	0.00	5,900	5,930	5,800	15,814	93,302,600
12/02/2020	5,900	-0.10 ▼	-1.69	6,050	6,050	5,650	19,320	113,988,000
11/02/2020	6,050	0.20 ▲	3.31	5,850	6,100	5,810	17,985	108,809,250
10/02/2020	5,850	-0.30 ▼	-5.13	6,150	6,300	5,800	27,761	162,401,850
09/02/2020	6,150	0.30 ▲	4.88	5,840	6,240	5,840	50,648	311,485,200
07/02/2020	6,150	0.30 ▲	4.88	5,840	6,240	5,840	50,648	311,485,200
06/02/2020	5,840	0.40 ▲	6.85	5,460	5,840	5,500	21,986	128,398,240
05/02/2020	5,460	-0.30 ▼	-5.49	5,720	5,980	5,320	46,584	254,348,640
04/02/2020	5,720	-0.40 ▼	-6.99	6,140	6,000	5,720	48,601	277,997,720
03/02/2020	6,140	-0.50 ▼	-8.14	6,600	6,140	6,140	3,879	23,817,060
02/02/2020	6,600	-0.50 ▼	-7.58	7,090	7,250	6,600	61,264	404,342,400
31/01/2020	6,600	-0.50 ▼	-7.58	7,090	7,250	6,600	61,264	404,342,400
30/01/2020	7,090	0.50 ▲	7.05	6,630	7,090	7,000	70,872	502,482,480
29/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
28/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
27/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
26/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
24/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
23/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
22/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
21/01/2020	6,200	-0.46 ▼	-7.42	6,660	6,200	6,200	37,350	231,570,000
20/01/2020	6,660	-0.50 ▼	-7.51	7,160	6,660	6,660	5,340	35,564,400
17/01/2020	7,160	-0.53 ▼	-7.40	7,690	7,160	7,160	7,070	50,621,200
16/01/2020	7,690	-0.57 ▼	-7.41	8,260	7,690	7,690	384,600	2,957,574,000
15/01/2020	8,260	-0.62 ▼	-7.51	8,880	8,260	8,260	13,080	108,040,800
14/01/2020	8,880	-0.66 ▼	-7.43	9,540	8,880	8,880	5,200	46,176,000
13/01/2020	9,540	-0.70 ▼	-7.34	10,250	9,540	9,540	66	629,640
10/01/2020	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	323	3,310,750
09/01/2020	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	1,322	14,542,000
08/01/2020	11,800	-0.90 ▼	-7.63	12,650	11,800	11,800	620	7,316,000
07/01/2020	12,650	-0.90 ▼	-7.11	13,550	12,650	12,650	293	3,706,450
06/01/2020	13,550	-1.00 ▼	-7.38	14,550	13,550	13,550	575	7,791,250
03/01/2020	14,550	-1.10 ▼	-7.56	15,600	14,550	14,550	2,049	29,812,950
02/01/2020	15,600	-1.20 ▼	-7.69	16,750	15,600	15,600	374	5,834,400
31/12/2019	16,750	-1.30 ▼	-7.76	18,000	16,750	16,750	26	435,500
30/12/2019	18,000	-1.40 ▼	-7.78	19,350	18,000	18,000	543	9,774,000
28/12/2019	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	21	406,350
27/12/2019	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	21	406,350
26/12/2019	20,800	-1.60 ▼	-7.69	22,350	20,800	20,800	5,245	109,096,000
25/12/2019	22,350	-1.70 ▼	-7.61	24,000	24,000	22,350	53,973	1,206,296,550
24/12/2019	24,000	-0.10 ▼	-0.42	24,100	24,100	23,400	70,334	1,688,016,000
23/12/2019	24,100	-1.20 ▼	-4.98	25,250	25,300	24,100	128,642	3,100,272,200
21/12/2019	25,250	0.30 ▲	1.19	24,950	25,300	24,950	403,880	10,197,970,000
20/12/2019	25,250	0.30 ▲	1.19	24,950	25,300	24,950	403,880	10,197,970,000
19/12/2019	24,950	0.20 ▲	0.80	24,750	24,950	24,700	49,011	1,222,824,450
18/12/2019	24,750	1.40 ▲	5.66	23,350	24,800	23,400	210,806	5,217,448,500
17/12/2019	23,350	-0.20 ▼	-0.86	23,550	23,600	23,300	21,096	492,591,600
16/12/2019	23,550	0.40 ▲	1.70	23,100	23,600	23,100	112,966	2,660,349,300
14/12/2019	23,100	-0.60 ▼	-2.60	23,700	23,600	23,050	112,299	2,594,106,900
13/12/2019	23,100	-0.60 ▼	-2.60	23,700	23,600	23,050	112,299	2,594,106,900
12/12/2019	23,700	-0.10 ▼	-0.42	23,750	23,800	23,400	65,845	1,560,526,500
11/12/2019	23,750	0.40 ▲	1.68	23,300	23,750	22,800	106,015	2,517,856,250
10/12/2019	23,300	-0.40 ▼	-1.72	23,700	23,800	23,200	64,876	1,511,610,800
09/12/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,500	53,541	1,268,921,700
07/12/2019	23,700	0.00 ■■	0.00	23,700	23,800	23,450	69,302	1,642,457,400
06/12/2019	23,700	0.00 ■■	0.00	23,700	23,800	23,450	69,302	1,642,457,400
05/12/2019	23,700	0.50 ▲	2.11	23,200	23,700	23,100	78,476	1,859,881,200
04/12/2019	23,200	0.20 ▲	0.86	23,000	23,250	22,600	91,831	2,130,479,200
03/12/2019	23,000	-0.20 ▼	-0.87	23,200	23,200	22,800	96,893	2,228,539,000
02/12/2019	23,200	0.20 ▲	0.86	23,000	23,400	22,700	78,994	1,832,660,800
29/11/2019	23,000	0.60 ▲	2.61	22,400	23,000	21,100	135,360	3,113,280,000
28/11/2019	22,400	0.10 ▲	0.45	22,300	22,500	21,900	78,745	1,763,888,000
27/11/2019	22,300	1.10 ▲	4.93	21,200	22,400	20,900	90,001	2,007,022,300
26/11/2019	21,200	1.00 ▲	4.72	20,200	21,300	20,300	106,727	2,262,612,400
25/11/2019	20,200	0.20 ▲	0.99	20,000	20,600	19,900	103,221	2,085,064,200
23/11/2019	20,000	0.90 ▲	4.50	19,150	20,000	19,000	179,132	3,582,640,000
22/11/2019	20,000	0.90 ▲	4.50	19,150	20,000	19,000	179,132	3,582,640,000
21/11/2019	19,150	0.50 ▲	2.61	18,600	19,150	18,300	113,994	2,182,985,100
20/11/2019	18,600	0.10 ▲	0.54	18,500	18,700	18,250	53,081	987,306,600
19/11/2019	18,500	-0.10 ▼	-0.54	18,600	18,600	18,350	48,154	890,849,000
18/11/2019	18,600	0.80 ▲	4.30	17,850	18,600	17,550	76,166	1,416,687,600
15/11/2019	17,850	0.10 ▲	0.56	17,800	17,900	17,500	68,645	1,225,313,250
14/11/2019	17,800	-0.10 ▼	-0.56	17,950	18,000	17,700	71,747	1,277,096,600
13/11/2019	17,950	0.10 ▲	0.56	17,900	18,100	17,650	85,067	1,526,952,650
12/11/2019	17,900	0.50 ▲	2.79	17,400	17,900	17,100	94,678	1,694,736,200
11/11/2019	17,400	0.10 ▲	0.57	17,300	17,500	17,000	83,695	1,456,293,000
08/11/2019	17,300	-0.10 ▼	-0.58	17,400	17,600	17,100	56,261	973,315,300
07/11/2019	17,400	-0.30 ▼	-1.72	17,650	17,800	17,250	57,237	995,923,800
06/11/2019	17,650	0.00 ■■	0.00	17,650	18,000	17,500	94,004	1,659,170,600
05/11/2019	17,650	1.20 ▲	6.80	16,500	17,650	16,300	133,817	2,361,870,050
04/11/2019	16,500	0.40 ▲	2.42	16,100	16,500	16,000	67,508	1,113,882,000
01/11/2019	16,100	0.10 ▲	0.62	16,000	16,200	15,500	65,619	1,056,465,900
31/10/2019	16,000	-0.30 ▼	-1.88	16,300	16,200	15,900	72,426	1,158,816,000
30/10/2019	16,300	-0.10 ▼	-0.61	16,350	16,300	15,800	48,102	784,062,600
29/10/2019	16,350	0.00 ■■	0.00	16,400	16,500	15,850	57,611	941,939,850
28/10/2019	16,400	0.20 ▲	1.22	16,200	16,400	15,800	57,020	935,128,000
25/10/2019	16,200	0.10 ▲	0.62	16,050	16,500	15,900	76,316	1,236,319,200
24/10/2019	16,050	1.10 ▲	6.85	15,000	16,050	14,900	105,102	1,686,887,100
23/10/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,750	39,649	594,735,000
22/10/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,750	84,724	1,270,860,000
21/10/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,600	49,025	735,375,000
18/10/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,900	41,439	621,585,000
17/10/2019	15,000	-0.20 ▼	-1.33	15,200	15,250	14,850	74,831	1,122,465,000
16/10/2019	15,200	0.00 ■■	0.00	15,200	15,300	14,850	36,942	561,518,400
15/10/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,000	41,791	635,223,200
14/10/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,050	22,495	341,924,000
11/10/2019	15,300	0.10 ▲	0.65	15,200	15,400	14,950	21,394	327,328,200
10/10/2019	15,200	-0.10 ▼	-0.66	15,250	15,300	15,100	36,813	559,557,600
09/10/2019	15,250	-0.20 ▼	-1.31	15,400	15,400	15,050	26,957	411,094,250
08/10/2019	15,400	-0.20 ▼	-1.30	15,600	15,500	15,250	28,109	432,878,600
07/10/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,400	22,384	349,190,400
04/10/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,450	9,400	146,640,000
03/10/2019	15,600	0.20 ▲	1.28	15,400	15,600	15,000	29,750	464,100,000
02/10/2019	15,400	-0.40 ▼	-2.60	15,800	15,800	15,400	24,200	372,680,000
01/10/2019	15,800	0.00 ■■	0.00	15,850	15,850	15,650	22,267	351,818,600
30/09/2019	15,850	-0.10 ▼	-0.63	15,900	16,000	15,600	22,913	363,171,050
27/09/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,600	25,531	405,942,900
26/09/2019	15,900	0.10 ▲	0.63	15,800	16,000	15,650	25,011	397,674,900
25/09/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	43,780	691,724,000
24/09/2019	16,000	0.10 ▲	0.63	15,900	16,000	15,550	29,188	467,008,000
23/09/2019	15,900	-0.10 ▼	-0.63	16,000	16,100	15,600	30,859	490,658,100
20/09/2019	16,000	0.00 ■■	0.00	16,000	16,100	15,800	19,943	319,088,000
19/09/2019	16,000	0.30 ▲	1.88	15,700	16,000	15,600	24,463	391,408,000
18/09/2019	15,700	-0.30 ▼	-1.91	16,000	16,000	15,600	21,843	342,935,100
17/09/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,500	31,198	499,168,000
16/09/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	15,750	20,074	321,184,000
13/09/2019	16,200	0.80 ▲	4.94	15,450	16,300	15,450	40,834	661,510,800
12/09/2019	15,450	-0.10 ▼	-0.65	15,500	15,450	15,200	14,185	219,158,250
11/09/2019	15,500	0.00 ■■	0.00	15,500	15,600	15,300	10,616	164,548,000
10/09/2019	15,500	0.00 ■■	0.00	15,500	15,550	15,300	22,260	345,030,000
09/09/2019	15,500	-0.10 ▼	-0.65	15,550	15,600	15,200	44,941	696,585,500
06/09/2019	15,550	0.00 ■■	0.00	15,550	15,600	15,400	18,317	284,829,350
05/09/2019	15,550	0.10 ▲	0.64	15,500	15,550	15,300	14,581	226,734,550
04/09/2019	15,500	0.00 ■■	0.00	15,500	15,600	15,300	10,861	168,345,500
03/09/2019	15,500	-0.10 ▼	-0.65	15,600	15,600	15,450	35,012	542,686,000
30/08/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,500	35,647	556,093,200
29/08/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,500	26,194	408,626,400
28/08/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,400	10,117	157,825,200
27/08/2019	15,600	-0.20 ▼	-1.28	15,800	16,000	15,600	11,519	179,696,400
26/08/2019	15,800	-0.10 ▼	-0.63	15,900	15,800	15,600	10,180	160,844,000
23/08/2019	15,900	-0.30 ▼	-1.89	16,200	16,100	15,600	12,624	200,721,600
22/08/2019	16,200	0.00 ■■	0.00	16,200	16,400	16,000	12,183	197,364,600
21/08/2019	16,200	0.50 ▲	3.09	15,700	16,200	15,700	35,622	577,076,400
20/08/2019	15,700	0.70 ▲	4.46	15,000	15,700	14,800	41,394	649,885,800
19/08/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,700	8,961	134,415,000
16/08/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,550	16,333	243,361,700
15/08/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,800	6,830	101,767,000
14/08/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,750	10,116	151,740,000
13/08/2019	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	10,140	151,086,000
12/08/2019	15,000	-0.10 ▼	-0.67	15,100	15,050	14,900	8,586	128,790,000
09/08/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,900	10,724	161,932,400
08/08/2019	15,100	-0.10 ▼	-0.66	15,150	15,150	14,900	7,135	107,738,500
07/08/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	10,307	156,151,050
06/08/2019	15,150	-0.30 ▼	-1.98	15,400	15,300	14,900	13,930	211,039,500
05/08/2019	15,400	0.10 ▲	0.65	15,300	15,400	15,000	18,652	287,240,800
02/08/2019	15,300	0.30 ▲	1.96	15,050	15,300	14,800	8,765	134,104,500
01/08/2019	15,050	0.20 ▲	1.33	14,850	15,100	14,000	61,697	928,539,850
31/07/2019	14,850	0.00 ■■	0.00	14,800	14,850	14,600	13,525	200,846,250
30/07/2019	14,800	0.00 ■■	0.00	14,850	14,850	14,550	5,267	77,951,600
29/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,500	7,663	113,795,550
26/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,400	17,916	266,052,600
25/07/2019	14,850	-0.10 ▼	-0.67	14,900	15,000	14,500	10,256	152,301,600
24/07/2019	14,900	-0.20 ▼	-1.34	15,100	15,100	14,800	9,254	137,884,600
23/07/2019	15,100	0.00 ■■	0.00	15,050	15,100	14,500	28,686	433,158,600
22/07/2019	15,050	-0.40 ▼	-2.66	15,500	15,500	15,050	12,215	183,835,750
19/07/2019	15,500	-0.20 ▼	-1.29	15,700	15,600	15,350	10,277	159,293,500
18/07/2019	15,700	-0.10 ▼	-0.64	15,750	15,750	15,500	4,908	77,055,600
17/07/2019	15,750	0.10 ▲	0.63	15,700	15,750	15,500	7,790	122,692,500
16/07/2019	15,700	0.10 ▲	0.64	15,600	15,700	15,450	11,498	180,518,600
15/07/2019	15,600	-0.10 ▼	-0.64	15,700	15,700	15,500	7,479	116,672,400
12/07/2019	15,700	-0.10 ▼	-0.64	15,750	15,750	15,600	6,318	99,192,600
11/07/2019	15,750	0.00 ■■	0.00	15,750	15,800	15,650	6,255	98,516,250
10/07/2019	15,750	0.10 ▲	0.63	15,700	15,800	15,600	8,267	130,205,250
09/07/2019	15,700	0.10 ▲	0.64	15,550	15,700	15,550	7,205	113,118,500
08/07/2019	15,550	-0.30 ▼	-1.93	15,800	15,700	15,550	7,433	115,583,150
05/07/2019	15,800	0.10 ▲	0.63	15,700	15,900	15,500	13,197	208,512,600
04/07/2019	15,700	-0.10 ▼	-0.64	15,800	15,900	15,500	9,783	153,593,100
03/07/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,400	28,120	444,296,000
02/07/2019	15,800	0.00 ■■	0.00	15,800	15,900	15,650	15,209	240,302,200
01/07/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	8,679	137,128,200
28/06/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,850	9,772	156,352,000
27/06/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,850	8,652	139,297,200
26/06/2019	16,100	0.00 ■■	0.00	16,100	16,250	16,000	9,969	160,500,900
25/06/2019	16,100	-0.10 ▼	-0.62	16,200	16,100	16,000	6,477	104,279,700
24/06/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,000	6,604	106,984,800
21/06/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,000	5,638	91,335,600
20/06/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,000	6,788	109,965,600
19/06/2019	16,200	0.10 ▲	0.62	16,100	16,200	15,900	7,656	124,027,200
18/06/2019	16,100	-0.10 ▼	-0.62	16,250	16,200	15,950	12,930	208,173,000
17/06/2019	16,250	-0.10 ▼	-0.62	16,300	16,300	16,050	6,687	108,663,750
16/06/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	10,190	166,097,000
14/06/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	10,190	166,097,000
13/06/2019	16,300	0.20 ▲	1.23	16,100	16,300	15,900	8,800	143,440,000
11/06/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	7,468	123,222,000
10/06/2019	16,500	-0.10 ▼	-0.61	16,550	16,600	16,300	9,505	156,832,500
09/06/2019	16,550	-0.10 ▼	-0.60	16,600	16,700	16,500	4,735	78,364,250
07/06/2019	16,550	-0.10 ▼	-0.60	16,600	16,700	16,500	4,735	78,364,250
06/06/2019	16,600	0.00 ■■	0.00	16,600	16,700	16,400	4,320	71,712,000
05/06/2019	16,600	0.10 ▲	0.60	16,500	16,750	16,300	9,873	163,891,800
04/06/2019	16,500	-0.10 ▼	-0.61	16,600	16,700	16,300	11,372	187,638,000
03/06/2019	16,600	-0.10 ▼	-0.60	16,700	16,700	16,200	12,314	204,412,400
02/06/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,500	8,788	146,759,600
31/05/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,500	8,788	146,759,600
30/05/2019	16,800	0.10 ▲	0.60	16,750	16,800	16,600	4,934	82,891,200
29/05/2019	16,750	0.00 ■■	0.00	16,750	16,800	16,600	5,536	92,728,000
28/05/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,500	6,434	107,769,500
27/05/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	4,960	83,328,000
26/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,550	11,129	188,080,100
24/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,550	11,129	188,080,100
23/05/2019	16,900	0.30 ▲	1.78	16,600	16,900	16,600	7,254	122,592,600
22/05/2019	16,600	-0.60 ▼	-3.61	17,200	17,100	16,600	15,698	260,586,800
21/05/2019	17,200	0.00 ■■	0.00	17,200	17,350	16,900	10,859	186,774,800
20/05/2019	17,200	-0.10 ▼	-0.58	17,250	17,400	17,100	8,214	141,280,800
19/05/2019	17,250	0.30 ▲	1.74	17,000	17,300	16,900	11,923	205,671,750
17/05/2019	17,250	0.30 ▲	1.74	17,000	17,300	16,900	11,923	205,671,750
16/05/2019	17,000	0.20 ▲	1.18	16,800	17,300	16,900	13,449	228,633,000
15/05/2019	16,800	0.10 ▲	0.60	16,700	17,000	16,700	7,212	121,161,600
14/05/2019	16,700	-0.20 ▼	-1.20	16,900	16,900	16,700	14,572	243,352,400
13/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,600	7,417	125,347,300
12/05/2019	16,900	0.10 ▲	0.59	16,750	16,900	16,600	10,247	173,174,300
10/05/2019	16,900	0.10 ▲	0.59	16,750	16,900	16,600	10,247	173,174,300
09/05/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,600	18,769	314,380,750
08/05/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,400	16,006	268,900,800
07/05/2019	16,800	0.40 ▲	2.38	16,400	16,800	16,300	30,424	511,123,200
06/05/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,200	13,965	229,026,000
05/05/2019	16,400	-0.30 ▼	-1.83	16,650	16,700	16,400	15,171	248,804,400
03/05/2019	16,400	-0.30 ▼	-1.83	16,650	16,700	16,400	15,171	248,804,400
02/05/2019	16,650	0.10 ▲	0.60	16,550	16,700	16,500	14,719	245,071,350
01/05/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
30/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
29/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
28/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
26/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
25/04/2019	16,750	0.00 ■■	0.00	16,750	16,800	16,500	21,143	354,145,250
24/04/2019	16,750	0.10 ▲	0.60	16,600	16,750	16,600	13,778	230,781,500
23/04/2019	16,600	0.10 ▲	0.60	16,500	16,700	16,500	25,905	430,023,000
22/04/2019	16,500	-0.40 ▼	-2.42	16,850	16,900	16,500	13,677	225,670,500
21/04/2019	16,850	0.10 ▲	0.59	16,750	17,000	16,700	20,657	348,070,450
19/04/2019	16,850	0.10 ▲	0.59	16,750	17,000	16,700	20,657	348,070,450
18/04/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,400	17,521	293,476,750
17/04/2019	16,800	0.00 ■■	0.00	16,800	16,850	16,700	12,533	210,554,400
16/04/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,500	16,908	284,054,400
15/04/2019	16,800	-0.10 ▼	-0.60	16,950	16,950	16,600	18,887	317,301,600
12/04/2019	16,800	-0.10 ▼	-0.60	16,950	16,950	16,600	18,887	317,301,600
11/04/2019	16,950	0.40 ▲	2.36	16,500	17,000	16,250	40,760	690,882,000
10/04/2019	16,500	-0.20 ▼	-1.21	16,700	16,500	16,250	18,000	297,000,000
09/04/2019	16,700	-0.30 ▼	-1.80	16,950	16,900	16,350	37,921	633,280,700
08/04/2019	16,950	0.00 ■■	0.00	16,950	17,000	16,700	25,950	439,852,500
05/04/2019	16,950	-0.30 ▼	-1.77	17,200	17,200	16,950	17,267	292,675,650
04/04/2019	17,200	0.40 ▲	2.33	16,800	17,250	16,500	61,702	1,061,274,400
03/04/2019	16,800	-0.10 ▼	-0.60	16,900	16,950	16,600	20,971	352,312,800
02/04/2019	16,900	-0.30 ▼	-1.78	17,200	17,300	16,850	37,643	636,166,700
01/04/2019	17,200	0.30 ▲	1.74	16,850	17,600	16,850	66,006	1,135,303,200
30/03/2019	21,900	1.10 ▲	5.02	20,800	21,900	20,700	562,390	12,316,341,000
29/03/2019	16,850	0.10 ▲	0.59	16,800	16,850	16,600	18,612	313,612,200
28/03/2019	16,800	0.20 ▲	1.19	16,650	16,800	16,450	22,484	377,731,200
27/03/2019	16,650	0.20 ▲	1.20	16,450	16,750	16,350	32,217	536,413,050
26/03/2019	16,450	0.10 ▲	0.61	16,400	16,500	15,700	55,509	913,123,050
25/03/2019	16,400	-0.50 ▼	-3.05	16,850	16,700	15,700	42,502	697,032,800
22/03/2019	16,850	0.00 ■■	0.00	16,850	16,900	16,600	40,843	688,204,550
21/03/2019	16,850	-0.40 ▼	-2.37	17,300	17,300	16,850	37,473	631,420,050
20/03/2019	17,300	-0.10 ▼	-0.58	17,400	17,300	16,800	37,337	645,930,100
19/03/2019	17,400	-0.50 ▼	-2.87	17,900	17,900	17,400	59,557	1,036,291,800
18/03/2019	17,900	0.10 ▲	0.56	17,800	18,000	17,600	81,991	1,467,638,900
15/03/2019	17,800	-0.10 ▼	-0.56	17,900	18,000	17,600	42,501	756,517,800
14/03/2019	17,900	-0.10 ▼	-0.56	18,000	18,000	17,750	46,492	832,206,800
13/03/2019	18,000	0.10 ▲	0.56	17,900	18,200	17,700	86,610	1,558,980,000
12/03/2019	17,900	0.30 ▲	1.68	17,600	18,100	17,700	68,564	1,227,295,600
11/03/2019	17,600	-0.40 ▼	-2.27	18,000	17,900	17,500	43,918	772,956,800
08/03/2019	18,000	-0.50 ▼	-2.78	18,500	18,400	17,800	34,651	623,718,000
07/03/2019	18,500	0.10 ▲	0.54	18,400	19,000	18,300	103,755	1,919,467,500
06/03/2019	18,400	0.80 ▲	4.35	17,600	18,400	17,300	66,608	1,225,587,200
05/03/2019	17,600	-0.30 ▼	-1.70	17,950	17,900	17,450	37,728	664,012,800
04/03/2019	17,950	0.60 ▲	3.34	17,300	17,950	17,050	91,427	1,641,114,650
01/03/2019	17,300	0.30 ▲	1.73	17,050	17,500	16,600	50,250	869,325,000
28/02/2019	17,050	-0.30 ▼	-1.76	17,300	17,300	16,850	40,704	694,003,200
27/02/2019	17,300	-0.10 ▼	-0.58	17,400	17,300	16,750	57,562	995,822,600
26/02/2019	17,400	-0.20 ▼	-1.15	17,600	17,700	17,000	29,372	511,072,800
25/02/2019	17,600	0.30 ▲	1.70	17,300	17,600	17,100	31,911	561,633,600
22/02/2019	17,300	0.20 ▲	1.16	17,100	17,300	16,750	46,612	806,387,600
21/02/2019	17,100	-0.50 ▼	-2.92	17,600	17,700	17,000	37,840	647,064,000
20/02/2019	17,600	-0.40 ▼	-2.27	18,000	17,900	17,450	70,593	1,242,436,800
19/02/2019	18,000	-0.50 ▼	-2.78	18,500	18,500	17,950	55,624	1,001,232,000
18/02/2019	18,500	0.40 ▲	2.16	18,150	18,700	18,150	67,308	1,245,198,000
15/02/2019	18,150	1.20 ▲	6.61	17,000	18,150	16,800	108,239	1,964,537,850
14/02/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,300	72,579	1,233,843,000
13/02/2019	16,800	-0.20 ▼	-1.19	17,000	16,900	16,400	37,186	624,724,800
12/02/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,800	39,958	679,286,000
11/02/2019	17,000	-0.10 ▼	-0.59	17,100	17,150	16,900	26,335	447,695,000
01/02/2019	17,100	0.00 ■■	0.00	17,150	17,200	16,900	12,217	208,910,700
31/01/2019	17,150	0.40 ▲	2.33	16,700	17,150	16,700	27,316	468,469,400
30/01/2019	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	20,237	337,957,900
29/01/2019	16,800	-0.10 ▼	-0.60	16,900	16,950	16,800	33,900	569,520,000
28/01/2019	16,900	-0.30 ▼	-1.78	17,150	17,200	16,600	30,643	517,866,700
25/01/2019	17,150	0.40 ▲	2.33	16,750	17,200	16,700	40,634	696,873,100
24/01/2019	16,750	-0.10 ▼	-0.60	16,800	16,900	16,600	14,636,000	245,153,000,000
23/01/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	24,206,000	406,660,800,000
22/01/2019	16,900	0.00 ■■	0.00	16,900	17,300	16,800	25,499,000	430,933,100,000
21/01/2019	16,900	0.30 ▲	1.78	16,600	16,900	16,300	391,620	6,618,378,000
19/01/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,100	34,049,000	565,213,400,000
18/01/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,100	340,490	5,652,134,000
17/01/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,200	449,470	7,506,149,000
16/01/2019	16,600	0.50 ▲	3.01	16,100	16,750	15,650	921,740	15,300,884,000
15/01/2019	16,100	-0.70 ▼	-4.35	16,800	16,700	15,650	1,175,090	18,918,949,000
14/01/2019	16,800	-0.20 ▼	-1.19	17,000	16,900	16,400	120,020	2,016,336,000
12/01/2019	17,000	-0.10 ▼	-0.59	17,100	17,000	16,700	102,850	1,748,450,000
11/01/2019	17,000	-0.10 ▼	-0.59	17,100	17,000	16,700	102,850	1,748,450,000
10/01/2019	17,100	-0.20 ▼	-1.17	17,100	17,100	16,800	69,380	1,186,398,000
09/01/2019	17,100	0.20 ▲	1.17	16,900	17,100	16,800	318,560	5,447,376,000
08/01/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,700	192,150	3,247,335,000
07/01/2019	17,000	-0.10 ▼	-0.59	17,000	17,200	16,700	258,280	4,390,760,000
04/01/2019	17,000	-0.15 ▼	-0.88	17,150	17,150	16,200	298,290	5,070,930,000
03/01/2019	17,150	-1.25 ▼	-7.29	18,400	18,400	17,150	65,540	1,124,011,000
02/01/2019	18,400	0.20 ▲	1.09	18,200	18,500	18,200	53,110	977,224,000
28/12/2018	18,200	-0.70 ▼	-3.85	18,900	19,000	18,200	238,660	4,343,612,000
27/12/2018	18,900	0.40 ▲	2.12	18,500	19,000	18,600	541,630	10,236,807,000
26/12/2018	18,500	-0.70 ▼	-3.78	19,200	19,200	18,500	100,850	1,865,725,000
25/12/2018	19,200	-0.10 ▼	-0.52	19,300	19,200	18,500	127,370	2,445,504,000
24/12/2018	19,300	-0.10 ▼	-0.52	19,400	19,500	19,200	142,910	2,758,163,000
21/12/2018	19,400	0.10 ▲	0.52	19,300	19,400	18,900	233,820	4,536,108,000
20/12/2018	19,300	0.30 ▲	1.55	19,000	19,400	18,800	399,590	7,712,087,000
19/12/2018	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	163,620	3,108,780,000
18/12/2018	19,800	-0.80 ▼	-4.04	20,600	20,400	19,700	434,370	8,600,526,000
17/12/2018	20,600	-0.20 ▼	-0.97	20,800	20,800	20,400	395,370	8,144,622,000
14/12/2018	20,800	-0.30 ▼	-1.44	21,100	21,100	20,800	324,050	6,740,240,000
13/12/2018	21,100	-0.10 ▼	-0.47	21,200	21,300	20,700	411,080	8,673,788,000
12/12/2018	21,200	0.30 ▲	1.42	20,900	21,200	20,500	579,180	12,278,616,000
11/12/2018	20,900	-0.10 ▼	-0.48	21,000	21,000	20,400	502,350	10,499,115,000
10/12/2018	21,000	-0.20 ▼	-0.95	21,200	21,300	20,600	460,250	9,665,250,000
08/12/2018	21,200	-0.10 ▼	-0.47	21,300	21,400	20,800	446,710	9,470,252,000
07/12/2018	21,200	-0.10 ▼	-0.47	21,300	21,400	20,800	446,710	9,470,252,000
06/12/2018	21,300	0.30 ▲	1.41	21,000	21,300	21,000	263,310	5,608,503,000
05/12/2018	21,000	-0.40 ▼	-1.90	21,400	21,400	20,900	465,050	9,766,050,000
04/12/2018	21,400	-0.20 ▼	-0.93	21,600	21,700	21,000	618,170	13,228,838,000
03/12/2018	21,600	-0.30 ▼	-1.39	21,900	21,800	21,400	571,790	12,350,664,000
30/11/2018	21,900	1.10 ▲	5.02	20,800	21,900	20,700	562,390	12,316,341,000
29/11/2018	20,800	-0.20 ▼	-0.96	20,800	21,000	20,600	364,440	7,580,352,000
28/11/2018	20,800	-0.20 ▼	-0.96	21,000	21,100	20,700	361,020	7,509,216,000
27/11/2018	21,000	-0.20 ▼	-0.95	21,000	21,200	20,400	918,900	19,296,900,000
26/11/2018	21,000	-0.10 ▼	-0.48	21,100	21,600	21,000	572,080	12,013,680,000
23/11/2018	21,100	-0.90 ▼	-4.27	22,000	21,900	21,100	524,710	11,071,381,000
22/11/2018	22,000	-0.60 ▼	-2.73	22,600	22,800	22,000	596,370	13,120,140,000
21/11/2018	22,600	-0.25 ▼	-1.11	22,850	22,700	22,200	336,500	7,604,900,000
20/11/2018	22,850	0.95 ▲	4.16	21,900	22,850	21,000	1,332,510	30,447,853,500
19/11/2018	21,900	-0.10 ▼	-0.46	22,000	22,100	21,800	270,180	5,916,942,000
16/11/2018	22,000	-0.20 ▼	-0.91	22,000	22,200	21,800	456,630	10,045,860,000
15/11/2018	22,000	-0.30 ▼	-1.36	22,300	22,400	22,000	228,820	5,034,040,000
14/11/2018	22,300	-0.30 ▼	-1.35	22,600	22,900	22,200	516,930	11,527,539,000
13/11/2018	22,600	-0.30 ▼	-1.33	22,900	22,900	22,300	274,970	6,214,322,000
12/11/2018	22,900	-0.30 ▼	-1.31	23,200	23,100	22,600	360,890	8,264,381,000
09/11/2018	23,200	-0.40 ▼	-1.72	23,600	23,500	22,900	227,680	5,282,176,000
08/11/2018	23,600	0.60 ▲	2.54	23,000	23,600	23,000	440,980	10,407,128,000
07/11/2018	23,000	-0.30 ▼	-1.30	23,000	23,100	22,700	400,270	9,206,210,000
06/11/2018	23,000	-0.30 ▼	-1.30	23,000	23,200	22,700	323,700	7,445,100,000
05/11/2018	23,000	-0.40 ▼	-1.74	23,400	23,300	22,900	402,720	9,262,560,000
03/11/2018	23,400	0.15 ▲	0.64	23,250	23,800	23,250	593,990	13,899,366,000
02/11/2018	23,400	0.15 ▲	0.64	23,250	23,800	23,250	593,990	13,899,366,000
01/11/2018	23,250	-0.25 ▼	-1.08	23,500	23,600	23,200	311,500	7,242,375,000
31/10/2018	23,500	0.60 ▲	2.55	22,900	23,600	23,000	693,010	16,285,735,000
30/10/2018	22,900	0.70 ▲	3.06	22,200	22,900	22,100	620,820	14,216,778,000
29/10/2018	22,200	-0.20 ▼	-0.90	22,400	22,400	22,000	263,620	5,852,364,000
28/10/2018	22,400	0.10 ▲	0.45	22,400	22,700	22,000	558,370	12,507,488,000
26/10/2018	22,400	0.10 ▲	0.45	22,400	22,700	22,000	558,370	12,507,488,000
25/10/2018	22,400	0.10 ▲	0.45	22,300	22,400	21,500	316,580	7,091,392,000
24/10/2018	22,300	0.20 ▲	0.90	22,100	22,300	21,600	539,780	12,037,094,000
23/10/2018	22,100	0.30 ▲	1.36	21,800	22,100	21,000	605,030	13,371,163,000
22/10/2018	21,800	-0.40 ▼	-1.83	22,200	22,300	21,800	489,390	10,668,702,000
21/10/2018	22,200	-0.80 ▼	-3.60	23,000	22,800	22,200	461,670	10,249,074,000
19/10/2018	22,200	-0.80 ▼	-3.60	23,000	22,800	22,200	461,670	10,249,074,000
18/10/2018	23,000	-0.30 ▼	-1.30	23,000	23,000	22,500	681,510	15,674,730,000
17/10/2018	23,000	-0.20 ▼	-0.87	23,200	23,500	23,000	548,050	12,605,150,000
16/10/2018	23,200	0.70 ▲	3.02	22,500	23,200	22,500	528,990	12,272,568,000
15/10/2018	22,500	-0.20 ▼	-0.89	22,700	22,800	22,300	337,680	7,597,800,000
12/10/2018	22,700	0.80 ▲	3.52	21,900	22,700	20,500	942,820	21,402,014,000
11/10/2018	21,900	-1.60 ▼	-7.31	23,500	23,000	21,900	473,380	10,367,022,000
10/10/2018	23,500	-0.40 ▼	-1.70	23,900	24,000	23,500	455,430	10,702,605,000
09/10/2018	23,900	0.10 ▲	0.42	23,800	24,000	23,500	593,380	14,181,782,000
08/10/2018	23,800	-0.30 ▼	-1.26	24,100	24,000	23,500	529,450	12,600,910,000
05/10/2018	24,100	-0.30 ▼	-1.24	24,400	24,500	23,500	649,140	15,644,274,000
04/10/2018	24,400	0.40 ▲	1.64	24,000	24,400	23,800	533,450	13,016,180,000
03/10/2018	24,000	-0.20 ▼	-0.83	24,200	24,400	23,500	767,700	18,424,800,000
02/10/2018	24,200	-0.90 ▼	-3.72	25,100	25,100	24,200	1,067,960	25,844,632,000
01/10/2018	25,100	0.15 ▲	0.60	24,950	25,400	24,600	1,413,230	35,472,073,000
28/09/2018	24,950	0.95 ▲	3.81	24,000	25,200	24,000	1,106,960	27,618,652,000
27/09/2018	24,000	1.50 ▲	6.25	22,500	24,050	22,300	1,288,340	30,920,160,000
26/09/2018	22,500	-0.10 ▼	-0.44	22,600	22,800	22,500	492,290	11,076,525,000
25/09/2018	22,600	-0.20 ▼	-0.88	22,600	22,700	22,300	568,210	12,841,546,000
24/09/2018	22,600	-0.20 ▼	-0.88	22,800	22,900	22,600	485,030	10,961,678,000
23/09/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,800	476,640	10,867,392,000
21/09/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,800	476,640	10,867,392,000
20/09/2018	23,000	0.30 ▲	1.30	22,700	23,000	22,400	601,000	13,823,000,000
19/09/2018	22,700	-0.10 ▼	-0.44	22,800	23,300	22,700	597,760	13,569,152,000
18/09/2018	22,800	-0.10 ▼	-0.44	22,800	22,900	22,500	368,210	8,395,188,000
17/09/2018	22,800	0.10 ▲	0.44	22,700	22,900	22,500	314,800	7,177,440,000
14/09/2018	22,700	-0.20 ▼	-0.88	22,900	23,100	22,600	671,080	15,233,516,000
13/09/2018	22,900	-0.10 ▼	-0.44	23,000	23,300	22,900	608,760	13,940,604,000
12/09/2018	23,000	-0.60 ▼	-2.61	23,600	23,800	23,000	593,740	13,656,020,000
11/09/2018	23,600	0.70 ▲	2.97	22,900	23,600	22,900	812,560	19,176,416,000
10/09/2018	22,900	0.10 ▲	0.44	22,900	23,100	22,800	332,110	7,605,319,000
08/09/2018	22,900	-0.20 ▼	-0.87	23,100	23,300	22,800	380,060	8,703,374,000
07/09/2018	22,900	-0.20 ▼	-0.87	23,100	23,300	22,800	380,060	8,703,374,000
06/09/2018	23,100	-0.40 ▼	-1.73	23,500	23,500	23,000	566,940	13,096,314,000
05/09/2018	23,500	-0.10 ▼	-0.43	23,600	23,500	22,900	950,280	22,331,580,000
04/09/2018	23,600	-0.40 ▼	-1.69	24,000	24,000	23,400	594,380	14,027,368,000
01/09/2018	24,000	-0.10 ▼	-0.42	24,100	24,300	23,750	554,250	13,302,000,000
31/08/2018	24,000	-0.10 ▼	-0.42	24,100	24,300	23,750	554,250	13,302,000,000
30/08/2018	24,100	1.10 ▲	4.56	23,000	24,200	23,000	787,720	18,984,052,000
29/08/2018	23,000	0.20 ▲	0.87	22,800	23,200	22,500	712,000	16,376,000,000
28/08/2018	22,800	0.10 ▲	0.44	22,700	22,800	22,200	519,860	11,852,808,000
27/08/2018	22,700	-0.20 ▼	-0.88	22,900	23,100	22,700	439,830	9,984,141,000
24/08/2018	22,900	0.30 ▲	1.31	22,600	22,900	22,400	784,330	17,961,157,000
23/08/2018	22,600	-0.10 ▼	-0.44	22,600	22,700	22,300	664,740	15,023,124,000
22/08/2018	22,600	-0.80 ▼	-3.54	23,400	23,400	22,550	534,520	12,080,152,000
21/08/2018	23,400	0.30 ▲	1.28	23,100	23,600	22,850	626,270	14,654,718,000
20/08/2018	23,100	0.65 ▲	2.81	22,450	23,100	22,450	676,470	15,626,457,000
17/08/2018	22,450	0.45 ▲	2.00	22,000	22,950	21,800	455,630	10,228,893,500
16/08/2018	22,000	0.10 ▲	0.45	21,900	22,200	21,500	345,720	7,605,840,000
15/08/2018	21,900	-0.25 ▼	-1.14	22,150	22,200	21,500	642,050	14,060,895,000
14/08/2018	22,150	0.15 ▲	0.68	22,000	22,200	21,600	689,880	15,280,842,000
13/08/2018	22,000	0.90 ▲	4.09	21,100	22,000	20,900	883,860	19,444,920,000
10/08/2018	21,100	0.50 ▲	2.37	20,600	21,300	20,500	761,350	16,064,485,000
09/08/2018	20,600	0.40 ▲	1.94	20,200	20,700	19,000	587,850	12,109,710,000
08/08/2018	20,200	-0.20 ▼	-0.99	20,200	20,200	19,500	291,910	5,896,582,000
07/08/2018	20,200	0.10 ▲	0.50	20,200	20,400	19,500	493,730	9,973,346,000
06/08/2018	20,200	-0.70 ▼	-3.47	20,900	20,800	20,200	381,490	7,706,098,000
03/08/2018	20,900	0.05 ▲	0.24	20,900	21,100	20,800	623,830	13,038,047,000
02/08/2018	20,900	0.40 ▲	1.91	20,500	21,300	20,500	781,480	16,332,932,000
01/08/2018	20,500	1.30 ▲	6.34	19,200	20,500	19,100	692,520	14,196,660,000
31/07/2018	19,200	0.10 ▲	0.52	19,100	19,400	19,000	280,630	5,388,096,000
30/07/2018	19,100	-0.25 ▼	-1.31	19,350	19,350	19,000	651,140	12,436,774,000
28/07/2018	19,350	0.25 ▲	1.29	19,100	19,500	19,000	362,810	7,020,373,500
27/07/2018	19,350	0.25 ▲	1.29	19,100	19,500	19,000	362,810	7,020,373,500
26/07/2018	19,100	-0.20 ▼	-1.05	19,300	19,400	18,500	729,480	13,933,068,000
25/07/2018	19,300	0.40 ▲	2.07	18,900	19,500	18,800	671,760	12,964,968,000
24/07/2018	18,900	0.50 ▲	2.65	18,400	19,100	18,000	867,360	16,393,104,000
23/07/2018	18,400	0.10 ▲	0.54	18,400	19,200	17,800	675,600	12,431,040,000
20/07/2018	18,400	-0.05 ▼	-0.27	18,450	18,450	18,000	351,060	6,459,504,000
19/07/2018	18,450	0.70 ▲	3.79	17,750	18,600	17,750	584,770	10,789,006,500
18/07/2018	17,750	1.15 ▲	6.48	16,600	17,750	16,000	592,260	10,512,615,000
17/07/2018	16,600	-0.40 ▼	-2.41	16,600	16,600	16,000	324,140	5,380,724,000
16/07/2018	16,600	0.60 ▲	3.61	16,000	16,600	15,900	238,310	3,955,946,000
13/07/2018	16,000	0.30 ▲	1.88	15,700	16,000	15,600	291,500	4,664,000,000
12/07/2018	15,700	-0.40 ▼	-2.55	15,700	15,800	15,100	209,520	3,289,464,000
11/07/2018	15,700	-0.20 ▼	-1.27	15,900	15,900	15,300	267,890	4,205,873,000
10/07/2018	15,900	-0.20 ▼	-1.26	16,100	16,100	15,700	269,540	4,285,686,000
09/07/2018	16,100	0.10 ▲	0.62	16,000	16,300	15,800	346,150	5,573,015,000
06/07/2018	16,000	-0.10 ▼	-0.63	16,000	16,200	15,700	188,000	3,008,000,000
05/07/2018	16,000	-0.30 ▼	-1.88	16,300	16,400	15,200	209,130	3,346,080,000
04/07/2018	16,300	0.50 ▲	3.07	15,800	16,300	14,800	253,070	4,125,041,000
03/07/2018	15,800	-1.15 ▼	-7.28	16,950	17,000	15,800	138,790	2,192,882,000
02/07/2018	16,950	-1.25 ▼	-7.37	18,200	18,000	16,950	165,140	2,799,123,000
29/06/2018	18,200	-0.30 ▼	-1.65	18,200	0	0	312,730	5,691,686,000
28/06/2018	18,200	-0.10 ▼	-0.55	18,300	18,400	18,000	270,970	4,931,654,000
27/06/2018	18,300	0.60 ▲	3.28	17,700	18,400	17,600	684,920	12,534,036,000
26/06/2018	17,700	-0.20 ▼	-1.13	17,700	17,700	17,200	261,180	4,622,886,000
25/06/2018	17,700	0.10 ▲	0.56	17,600	17,900	17,500	267,710	4,738,467,000
22/06/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,300	284,970	5,015,472,000
21/06/2018	17,500	-0.20 ▼	-1.14	17,700	17,800	17,200	309,840	5,422,200,000
20/06/2018	17,700	0.50 ▲	2.82	17,200	17,700	17,100	243,390	4,308,003,000
19/06/2018	17,200	-0.80 ▼	-4.65	18,000	17,700	16,800	256,310	4,408,532,000
18/06/2018	18,000	-0.80 ▼	-4.44	18,800	18,800	17,800	274,350	4,938,300,000
17/06/2018	18,800	0.90 ▲	4.79	17,900	18,800	17,700	461,800	8,681,840,000
15/06/2018	18,800	0.90 ▲	4.79	17,900	18,800	17,700	461,800	8,681,840,000
14/06/2018	17,900	-0.20 ▼	-1.12	18,100	18,000	17,600	196,730	3,521,467,000
13/06/2018	18,100	-0.20 ▼	-1.10	18,100	18,200	17,600	220,520	3,991,412,000
12/06/2018	18,100	1.00 ▲	5.52	17,100	18,250	17,100	682,830	12,359,223,000
11/06/2018	17,100	1.10 ▲	6.43	16,000	17,100	15,900	531,450	9,087,795,000
08/06/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,550	153,330	2,453,280,000
07/06/2018	16,000	-0.15 ▼	-0.94	16,150	16,100	15,700	172,180	2,754,880,000
06/06/2018	16,150	-0.05 ▼	-0.31	16,200	16,300	15,600	190,950	3,083,842,500
05/06/2018	16,200	-0.20 ▼	-1.23	16,200	16,200	15,900	197,670	3,202,254,000
04/06/2018	16,200	-0.10 ▼	-0.62	16,300	16,200	15,900	203,350	3,294,270,000
01/06/2018	16,300	-0.20 ▼	-1.23	16,300	16,400	15,900	317,080	5,168,404,000
31/05/2018	16,300	0.60 ▲	3.68	15,700	16,350	15,500	190,940	3,112,322,000
30/05/2018	15,700	-0.70 ▼	-4.46	16,400	16,300	15,700	278,000	4,364,600,000
29/05/2018	16,400	0.85 ▲	5.18	15,550	16,600	15,000	339,770	5,572,228,000
28/05/2018	15,550	-1.15 ▼	-7.40	16,700	16,700	15,550	228,960	3,560,328,000
25/05/2018	16,700	0.15 ▲	0.90	16,550	16,900	16,500	129,910	2,169,497,000
24/05/2018	16,550	-0.05 ▼	-0.30	16,600	16,600	16,000	175,580	2,905,849,000
23/05/2018	16,600	-0.20 ▼	-1.20	16,800	16,600	16,000	248,020	4,117,132,000
22/05/2018	16,800	-0.40 ▼	-2.38	17,200	17,200	16,000	290,940	4,887,792,000
21/05/2018	17,200	0.15 ▲	0.87	17,050	17,300	17,000	237,530	4,085,516,000
18/05/2018	17,050	-0.65 ▼	-3.81	17,700	17,700	17,000	318,220	5,425,651,000
17/05/2018	17,700	-0.10 ▼	-0.56	17,800	17,800	17,100	298,570	5,284,689,000
16/05/2018	17,800	-0.20 ▼	-1.12	18,000	18,000	17,650	300,920	5,356,376,000
15/05/2018	18,000	-0.20 ▼	-1.11	18,200	18,300	17,900	196,160	3,530,880,000
14/05/2018	18,200	0.20 ▲	1.10	18,000	18,200	17,800	116,720	2,124,304,000
11/05/2018	18,000	-0.20 ▼	-1.11	18,200	18,200	17,700	179,130	3,224,340,000
10/05/2018	18,200	-0.60 ▼	-3.30	18,800	18,800	18,200	155,320	2,826,824,000
09/05/2018	18,800	-0.50 ▼	-2.66	18,800	18,800	18,300	249,250	4,685,900,000
08/05/2018	18,800	-0.40 ▼	-2.13	19,200	19,200	18,700	216,970	4,079,036,000
07/05/2018	19,200	0.60 ▲	3.13	18,600	19,200	18,400	269,200	5,168,640,000
04/05/2018	18,600	-0.20 ▼	-1.08	18,800	18,800	18,500	226,980	4,221,828,000
03/05/2018	18,800	0.80 ▲	4.26	18,000	18,800	17,600	406,390	7,640,132,000
02/05/2018	18,000	-0.40 ▼	-2.22	18,000	18,000	17,300	477,170	8,589,060,000
27/04/2018	18,000	-0.20 ▼	-1.11	18,200	18,600	17,900	387,970	6,983,460,000
26/04/2018	18,200	-1.00 ▼	-5.49	19,200	19,200	18,200	348,030	6,334,146,000
24/04/2018	19,200	0.30 ▲	1.56	18,900	19,300	18,700	399,130	7,663,296,000
23/04/2018	18,900	-1.40 ▼	-7.41	20,300	20,400	18,900	322,380	6,092,982,000
20/04/2018	20,300	0.10 ▲	0.49	20,300	20,400	20,100	278,390	5,651,317,000
19/04/2018	20,300	0.10 ▲	0.49	20,200	20,600	19,900	571,610	11,603,683,000
18/04/2018	20,200	0.10 ▲	0.50	20,200	21,000	20,200	731,970	14,785,794,000
15/04/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	424,610	8,449,739,000
13/04/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	424,610	8,449,739,000
12/04/2018	20,000	0.20 ▲	1.00	19,800	20,000	19,300	409,610	8,192,200,000
11/04/2018	19,800	-0.70 ▼	-3.54	20,500	20,600	19,400	338,590	6,704,082,000
10/04/2018	20,500	0.70 ▲	3.41	19,800	20,500	19,500	770,690	15,799,145,000
09/04/2018	19,800	-0.70 ▼	-3.54	20,500	20,700	19,800	362,950	7,186,410,000
06/04/2018	20,500	0.50 ▲	2.44	20,000	21,300	20,000	585,490	12,002,545,000
05/04/2018	20,000	-0.20 ▼	-1.00	20,000	20,200	19,800	353,100	7,062,000,000
04/04/2018	20,000	-0.20 ▼	-1.00	20,200	20,300	19,700	304,600	6,092,000,000
03/04/2018	20,200	-0.50 ▼	-2.48	20,700	20,700	19,900	484,980	9,796,596,000
02/04/2018	20,700	0.20 ▲	0.97	20,500	20,900	20,400	346,640	7,175,448,000
30/03/2018	20,500	-0.20 ▼	-0.98	20,500	20,600	20,200	329,480	6,754,340,000
29/03/2018	20,500	0.70 ▲	3.41	19,800	20,800	19,700	527,390	10,811,495,000
28/03/2018	19,800	-0.20 ▼	-1.01	20,000	20,000	19,500	420,920	8,334,216,000
27/03/2018	20,000	-0.40 ▼	-2.00	20,400	20,500	19,800	247,650	4,953,000,000
26/03/2018	20,400	-0.10 ▼	-0.49	20,400	20,800	19,900	515,100	10,508,040,000
23/03/2018	20,400	-0.40 ▼	-1.96	20,800	20,500	19,700	327,230	6,675,492,000
22/03/2018	20,800	-0.20 ▼	-0.96	21,000	21,200	20,600	446,360	9,284,288,000
21/03/2018	21,000	-0.60 ▼	-2.86	21,600	21,950	21,000	733,350	15,400,350,000
20/03/2018	21,600	0.65 ▲	3.01	20,950	22,000	20,950	807,500	17,442,000,000
19/03/2018	20,950	1.35 ▲	6.44	19,600	20,950	19,500	1,082,310	22,674,394,500
16/03/2018	19,600	0.40 ▲	2.04	19,600	19,800	19,300	464,420	9,102,632,000
15/03/2018	19,600	0.40 ▲	2.04	19,200	19,800	19,200	552,900	10,836,840,000
14/03/2018	19,200	-0.70 ▼	-3.65	19,900	20,000	19,200	367,310	7,052,352,000
13/03/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	290,710	5,785,129,000
12/03/2018	20,000	-0.20 ▼	-1.00	20,200	20,400	19,700	375,500	7,510,000,000
09/03/2018	19,700	-0.50 ▼	-2.54	20,200	20,400	19,700	534,000	10,519,800,000
08/03/2018	20,200	-0.20 ▼	-0.99	20,400	20,500	19,900	242,530	4,899,106,000
07/03/2018	20,400	-0.50 ▼	-2.45	20,400	20,600	19,900	338,850	6,912,540,000
06/03/2018	20,400	0.30 ▲	1.47	20,100	20,900	20,100	664,930	13,564,572,000
05/03/2018	20,100	-1.40 ▼	-6.97	21,500	21,800	20,100	796,890	16,017,489,000
02/03/2018	21,500	0.40 ▲	1.86	21,100	21,500	20,800	501,500	10,782,250,000
01/03/2018	21,100	-0.15 ▼	-0.71	21,250	21,500	20,850	613,430	12,943,373,000
28/02/2018	21,250	0.25 ▲	1.18	21,000	21,600	20,550	757,270	16,091,987,500
27/02/2018	21,000	-0.60 ▼	-2.86	21,600	21,700	20,900	548,520	11,518,920,000
26/02/2018	21,600	-0.10 ▼	-0.46	21,700	21,900	21,400	681,610	14,722,776,000
23/02/2018	21,700	0.40 ▲	1.84	21,300	21,900	21,300	589,900	12,800,830,000
22/02/2018	21,300	-0.50 ▼	-2.35	21,800	21,800	20,800	560,070	11,929,491,000
21/02/2018	21,800	1.35 ▲	6.19	20,450	21,850	20,450	564,530	12,306,754,000
14/02/2018	20,450	0.70 ▲	3.42	19,750	20,500	19,800	443,960	9,078,982,000
13/02/2018	20,450	0.70 ▲	3.42	19,750	20,500	19,800	443,960	9,078,982,000
12/02/2018	19,750	1.25 ▲	6.33	18,500	19,750	18,500	463,770	9,159,457,500
09/02/2018	18,500	-0.70 ▼	-3.78	19,200	18,900	18,200	407,070	7,530,795,000
08/02/2018	19,200	-0.40 ▼	-2.08	19,600	19,600	19,200	230,530	4,426,176,000
07/02/2018	19,600	-1.40 ▼	-7.14	21,000	20,200	19,500	519,610	10,184,356,000
06/02/2018	19,550	-1.45 ▼	-7.42	21,000	20,600	19,550	566,710	11,079,180,500
05/02/2018	21,000	-1.00 ▼	-4.76	22,000	21,600	20,700	446,580	9,378,180,000
03/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,300	362,690	7,979,180,000
02/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,300	362,690	7,979,180,000
01/02/2018	21,900	-1.10 ▼	-5.02	23,000	23,000	21,900	490,820	10,748,958,000
31/01/2018	23,000	0.55 ▲	2.39	22,450	23,950	23,000	656,300	15,094,900,000
30/01/2018	22,450	1.45 ▲	6.46	21,000	22,450	21,000	767,360	17,227,232,000
29/01/2018	21,000	-0.20 ▼	-0.95	21,200	21,200	20,500	419,650	8,812,650,000
28/01/2018	21,200	-0.10 ▼	-0.47	21,300	21,300	20,800	422,550	8,958,060,000
26/01/2018	21,200	-0.10 ▼	-0.47	21,300	21,300	20,800	422,550	8,958,060,000
25/01/2018	21,300	-0.10 ▼	-0.47	21,000	21,300	20,600	436,090	9,288,717,000
24/01/2018	18,300	-3.10 ▼	-16.94	21,400	21,400	21,000	190,710	3,489,993,000
22/01/2018	21,100	-0.40 ▼	-1.90	21,400	21,400	21,000	374,710	7,906,381,000
19/01/2018	21,400	-0.20 ▼	-0.93	21,600	21,800	21,300	480,450	10,281,630,000
18/01/2018	21,600	0.40 ▲	1.85	21,200	21,600	20,900	377,880	8,162,208,000
17/01/2018	21,200	-0.25 ▼	-1.18	21,450	21,450	20,800	552,750	11,718,300,000
16/01/2018	21,450	-0.75 ▼	-3.50	22,200	22,200	21,350	448,450	9,619,252,500
15/01/2018	22,200	1.30 ▲	5.86	20,900	22,300	20,400	609,610	13,533,342,000
14/01/2018	20,900	1.25 ▲	5.98	19,650	21,000	20,300	967,110	20,212,599,000
12/01/2018	20,900	1.25 ▲	5.98	19,650	21,000	20,300	967,110	20,212,599,000
11/01/2018	18,700	1.25 ▲	6.68	18,400	19,650	18,500	982,310	18,369,197,000
10/01/2018	18,400	1.20 ▲	6.52	17,200	18,400	17,200	906,770	16,684,568,000
09/01/2018	17,200	0.15 ▲	0.87	17,050	17,300	16,700	159,530	2,743,916,000
08/01/2018	17,050	-0.05 ▼	-0.29	17,100	17,250	16,900	85,260	1,453,683,000
07/01/2018	17,100	0.20 ▲	1.17	16,900	17,200	16,800	173,200	2,961,720,000
05/01/2018	17,100	0.20 ▲	1.17	16,900	17,200	16,800	173,200	2,961,720,000
04/01/2018	16,900	-0.15 ▼	-0.89	17,050	17,300	16,900	166,860	2,819,934,000
03/01/2018	17,050	-0.15 ▼	-0.88	17,200	17,600	17,050	178,730	3,047,346,500
02/01/2018	17,200	0.30 ▲	1.74	16,900	17,500	16,950	162,120	2,788,464,000
29/12/2017	16,900	0.25 ▲	1.48	16,650	17,200	16,600	246,110	4,159,259,000
28/12/2017	16,650	0.10 ▲	0.60	16,550	17,000	16,650	79,170	1,318,180,500
27/12/2017	16,550	0.05 ▲	0.30	16,500	17,500	16,000	201,650	3,337,307,500
26/12/2017	16,500	-0.40 ▼	-2.42	16,900	17,250	16,500	84,680	1,397,220,000
25/12/2017	16,900	0.10 ▲	0.59	16,800	17,000	16,700	106,550	1,800,695,000
22/12/2017	16,900	-0.20 ▼	-1.18	17,100	17,200	16,700	58,160	982,904,000
21/12/2017	17,100	0.40 ▲	2.34	16,700	17,350	16,700	117,590	2,010,789,000
20/12/2017	16,700	-0.30 ▼	-1.80	17,000	17,450	16,650	89,550	1,495,485,000
19/12/2017	17,400	0.05 ▲	0.29	17,400	17,750	17,150	68,300	1,188,420,000
18/12/2017	17,650	0.25 ▲	1.42	17,400	17,650	17,650	2,150	37,947,500
15/12/2017	17,600	0.20 ▲	1.14	17,400	17,600	17,600	2,000	35,200,000
14/12/2017	16,400	-0.20 ▼	-1.22	16,600	16,600	16,400	350	5,740,000
13/12/2017	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	3,420	56,430,000
12/12/2017	17,000	-0.30 ▼	-1.76	17,300	17,000	16,500	8,480	144,160,000
11/12/2017	17,700	-0.10 ▼	-0.56	17,800	17,800	17,700	3,210	56,817,000
08/12/2017	16,950	0.30 ▲	1.77	16,650	16,950	16,900	11,270	191,026,500
07/12/2017	16,650	0.30 ▲	1.80	16,350	16,800	15,850	125,010	2,081,416,500
01/12/2017	18,400	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	18,400	0.40 ▲	2.22	18,600	18,650	18,300	93,370	1,718,008,000
29/11/2017	18,000	0.30 ▲	1.69	17,700	18,300	17,700	131,550	2,367,900,000
28/11/2017	17,700	-1.00 ▼	-5.35	18,400	18,700	17,700	171,870	3,042,099,000
24/11/2017	18,300	-0.85 ▼	-4.44	18,550	18,550	18,300	190,710	3,489,993,000
23/11/2017	19,150	1.25 ▲	6.98	17,900	19,150	17,700	251,400	4,814,310,000
22/11/2017	17,900	-0.50 ▼	-2.72	18,000	18,200	17,700	116,190	2,079,801,000
21/11/2017	18,400	-0.20 ▼	-1.08	18,400	18,500	18,000	72,780	1,339,152,000
17/11/2017	19,300	-0.10 ▼	-0.52	19,200	19,600	19,000	118,380	2,284,734,000
16/11/2017	19,400	-0.50 ▼	-2.51	19,450	19,600	19,200	113,500	2,201,900,000
15/11/2017	19,900	0.00 ■■	0.00	19,500	19,900	19,300	251,290	5,000,671,000
14/11/2017	19,900	0.05 ▲	0.25	19,500	19,900	19,300	220,450	4,386,955,000
13/11/2017	19,850	-0.35 ▼	-1.73	20,200	20,200	19,500	250,530	4,973,020,500
10/11/2017	20,200	-0.20 ▼	-0.98	20,100	20,500	20,050	206,960	4,180,592,000
09/11/2017	20,400	-0.30 ▼	-1.45	20,500	20,700	20,100	262,070	5,346,228,000
08/11/2017	20,700	0.20 ▲	0.98	20,400	20,800	20,400	143,910	2,978,937,000
07/11/2017	20,500	-0.20 ▼	-0.97	21,200	21,200	20,500	112,210	2,300,305,000
06/11/2017	20,700	0.70 ▲	3.50	20,500	20,700	19,850	246,840	5,109,588,000
03/11/2017	20,000	0.40 ▲	2.04	19,300	20,000	19,000	353,800	7,076,000,000
02/11/2017	19,600	-1.10 ▼	-5.31	20,300	20,700	19,600	225,530	4,420,388,000
01/11/2017	20,700	0.00 ■■	0.00	20,600	21,100	20,600	169,790	3,514,653,000
31/10/2017	20,700	-1.00 ▼	-4.61	21,300	21,300	20,500	144,130	2,983,491,000
30/10/2017	21,700	-0.65 ▼	-2.91	22,150	22,400	21,100	314,370	6,821,829,000
27/10/2017	22,350	0.70 ▲	3.23	21,700	22,500	21,650	374,810	8,377,003,500
26/10/2017	21,650	1.35 ▲	6.65	20,500	21,700	20,500	302,660	6,552,589,000
25/10/2017	20,300	0.30 ▲	1.50	20,500	20,600	20,000	280,870	5,701,661,000
24/10/2017	20,000	0.60 ▲	3.09	19,900	20,700	18,700	184,410	3,688,200,000
23/10/2017	19,400	-0.50 ▼	-2.51	20,300	20,400	19,400	30,730	596,162,000
20/10/2017	19,900	0.20 ▲	1.02	19,700	19,900	19,400	20,030	398,597,000
19/10/2017	19,700	-0.20 ▼	-1.01	20,700	20,700	19,700	10,170	200,349,000
18/10/2017	19,900	-0.60 ▼	-2.93	20,400	20,500	19,700	46,890	933,111,000
17/10/2017	20,500	0.20 ▲	0.99	20,600	20,600	20,000	22,830	468,015,000
16/10/2017	20,300	0.30 ▲	1.50	20,000	21,300	20,000	40,900	830,270,000
13/10/2017	20,000	-1.50 ▼	-6.98	21,000	21,500	20,000	64,110	1,282,200,000
12/10/2017	21,500	-0.30 ▼	-1.38	22,200	22,400	21,500	118,600	2,549,900,000
11/10/2017	21,800	0.95 ▲	4.56	20,850	21,800	20,100	54,210	1,181,778,000
10/10/2017	20,850	1.35 ▲	6.92	20,000	20,850	19,000	216,900	4,522,365,000
09/10/2017	19,500	0.30 ▲	1.56	19,900	19,900	18,500	248,360	4,843,020,000
06/10/2017	19,200	-0.30 ▼	-1.54	19,000	19,400	18,900	57,640	1,106,688,000
05/10/2017	19,500	-0.20 ▼	-1.02	19,700	20,000	19,500	26,890	524,355,000
04/10/2017	19,700	-1.15 ▼	-5.52	20,150	20,900	19,700	80,360	1,583,092,000
03/10/2017	20,850	-0.25 ▼	-1.18	21,000	21,000	20,000	37,190	775,411,500
02/10/2017	21,100	-0.20 ▼	-0.94	21,300	21,300	20,900	17,640	372,204,000
29/09/2017	21,300	-0.10 ▼	-0.47	21,000	21,500	20,500	30,410	647,733,000
28/09/2017	21,400	0.40 ▲	1.90	21,000	22,000	20,000	84,570	1,809,798,000
27/09/2017	21,000	-1.00 ▼	-4.55	21,700	21,900	21,000	58,070	1,219,470,000
26/09/2017	22,000	0.00 ■■	0.00	22,000	22,000	21,500	109,940	2,418,680,000
25/09/2017	22,000	-0.50 ▼	-2.22	22,100	22,900	22,000	50,170	1,103,740,000
22/09/2017	22,500	-0.30 ▼	-1.32	23,300	23,300	22,500	40,640	914,400,000
21/09/2017	22,800	-0.50 ▼	-2.15	23,200	23,200	22,700	51,900	1,183,320,000
20/09/2017	23,300	-0.10 ▼	-0.43	23,300	23,400	22,000	78,380	1,826,254,000
19/09/2017	23,400	-0.40 ▼	-1.68	23,800	23,900	23,000	43,750	1,023,750,000
18/09/2017	23,800	0.20 ▲	0.85	23,500	23,900	23,500	35,010	833,238,000
15/09/2017	23,600	0.50 ▲	2.16	22,500	24,100	22,500	146,830	3,465,188,000
14/09/2017	23,100	-0.10 ▼	-0.43	24,500	24,500	22,000	132,010	3,049,431,000
13/09/2017	23,200	1.50 ▲	6.91	23,200	23,200	23,200	53,900	1,250,480,000
12/09/2017	21,700	-5.10 ▼	-19.03	21,700	21,700	21,700	15,120	328,104,000
11/09/2017	26,800	-0.05 ▼	-0.19	27,400	27,400	26,400	335,810	8,999,708,000
08/09/2017	26,850	-0.05 ▼	-0.19	26,800	27,500	26,700	141,590	3,801,691,500
07/09/2017	26,900	-0.10 ▼	-0.37	26,900	27,000	26,400	166,360	4,475,084,000
06/09/2017	27,000	0.00 ■■	0.00	27,000	27,000	26,500	58,530	1,580,310,000
05/09/2017	27,000	-1.10 ▼	-3.91	27,400	27,500	26,800	67,340	1,818,180,000
01/09/2017	28,100	-0.65 ▼	-2.26	29,300	29,300	28,000	69,890	1,963,909,000
31/08/2017	28,750	0.05 ▲	0.17	29,000	29,000	28,000	67,460	1,939,475,000
30/08/2017	28,700	1.60 ▲	5.90	27,000	28,950	27,000	102,270	2,935,149,000
29/08/2017	27,100	-0.40 ▼	-1.45	27,500	27,500	26,500	41,040	1,112,184,000
28/08/2017	27,500	-0.40 ▼	-1.43	27,600	27,900	27,500	85,160	2,341,900,000
25/08/2017	27,900	0.00 ■■	0.00	28,200	28,200	27,400	62,620	1,747,098,000
24/08/2017	27,900	1.40 ▲	5.28	27,900	28,200	26,900	64,870	1,809,873,000
23/08/2017	26,500	1.70 ▲	6.85	25,600	26,500	25,000	134,330	3,559,745,000
22/08/2017	24,800	-0.40 ▼	-1.59	24,000	25,200	24,000	185,860	4,609,328,000
21/08/2017	25,200	-0.80 ▼	-3.08	26,500	26,500	25,200	55,390	1,395,828,000
18/08/2017	26,000	-1.00 ▼	-3.70	26,000	26,800	26,000	27,240	708,240,000
17/08/2017	27,000	0.00 ■■	0.00	27,000	27,400	26,100	83,710	2,260,170,000
16/08/2017	27,000	-0.20 ▼	-0.74	27,000	27,200	26,000	99,840	2,695,680,000
15/08/2017	27,200	-0.70 ▼	-2.51	27,900	27,900	27,000	45,420	1,235,424,000
14/08/2017	27,900	0.00 ■■	0.00	28,600	28,600	27,300	67,530	1,884,087,000
11/08/2017	27,900	0.00 ■■	0.00	27,800	29,550	26,900	122,950	3,430,305,000
10/08/2017	27,900	0.00 ■■	0.00	26,800	28,100	26,800	10,830	302,157,000
09/08/2017	27,900	-0.75 ▼	-2.62	28,650	28,650	27,900	32,100	895,590,000
08/08/2017	28,650	-0.15 ▼	-0.52	28,500	28,800	28,300	78,990	2,263,063,500
07/08/2017	28,800	0.60 ▲	2.13	28,300	28,900	27,900	131,200	3,778,560,000
04/08/2017	28,200	-0.20 ▼	-0.70	29,500	29,500	28,100	60,160	1,696,512,000
03/08/2017	28,400	0.40 ▲	1.43	28,050	29,000	28,050	99,640	2,829,776,000
02/08/2017	28,000	-1.00 ▼	-3.45	29,200	29,200	27,100	166,840	4,671,520,000
01/08/2017	29,000	-0.20 ▼	-0.68	29,200	29,850	29,000	97,980	2,841,420,000
31/07/2017	29,200	-0.80 ▼	-2.67	29,900	29,900	29,200	106,440	3,108,048,000
28/07/2017	30,000	-0.40 ▼	-1.32	30,400	30,900	29,100	151,450	4,543,500,000
27/07/2017	30,400	-0.50 ▼	-1.62	30,950	31,000	30,300	106,520	3,238,208,000
26/07/2017	30,900	-0.55 ▼	-1.75	31,700	31,700	30,900	55,950	1,728,855,000
25/07/2017	31,450	0.05 ▲	0.16	31,700	31,700	31,000	28,210	887,204,500
24/07/2017	31,400	-0.20 ▼	-0.63	31,550	32,600	31,000	69,700	2,188,580,000
21/07/2017	31,600	-0.40 ▼	-1.25	32,000	32,100	31,600	123,200	3,893,120,000
20/07/2017	32,000	0.40 ▲	1.27	32,000	32,000	31,100	82,740	2,647,680,000
19/07/2017	31,600	0.30 ▲	0.96	32,500	33,100	31,200	107,680	3,402,688,000
18/07/2017	31,300	-0.60 ▼	-1.88	31,100	31,500	30,800	101,270	3,169,751,000
17/07/2017	31,900	-0.60 ▼	-1.85	32,500	32,500	31,600	31,360	1,000,384,000
14/07/2017	32,500	-0.40 ▼	-1.22	32,900	33,400	32,500	65,160	2,117,700,000
13/07/2017	32,900	0.80 ▲	2.49	32,800	33,500	32,100	270,780	8,908,662,000
12/07/2017	32,100	-0.10 ▼	-0.31	32,200	32,300	32,000	53,170	1,706,757,000
11/07/2017	32,200	0.20 ▲	0.63	31,000	32,200	31,000	82,430	2,654,246,000
10/07/2017	32,000	-0.25 ▼	-0.78	31,000	32,100	31,000	38,490	1,231,680,000
07/07/2017	32,250	1.65 ▲	5.39	30,600	32,250	30,200	146,020	4,709,145,000
06/07/2017	30,600	-0.30 ▼	-0.97	30,200	31,300	30,200	116,450	3,563,370,000
05/07/2017	30,900	-0.50 ▼	-1.59	31,200	31,500	30,900	79,020	2,441,718,000
04/07/2017	31,400	0.00 ■■	0.00	31,900	32,000	31,100	40,280	1,264,792,000
03