Lịch sử giao dịch BWE - 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 Nước - Môi trường Bình Dương
Binh Duong Water Environment Joint Stock Company
Mã CK: BWE 43.15 ▲ +0.10 (+0.23%) (cập nhật 14:45 25/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: www.biwase.com.vn

BWE » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	43,150	0.10 ▲	0.23	43,050	43,750	42,550	33,830	1,459,764,500
24/04/2024	43,050	0.00 ■■	0.00	43,050	43,450	42,500	12,560	540,708,000
23/04/2024	43,050	0.95 ▲	2.21	42,100	43,500	42,200	48,930	2,106,436,500
22/04/2024	42,100	0.60 ▲	1.43	41,500	43,050	41,500	16,990	715,279,000
19/04/2024	41,500	-0.05 ▼	-0.12	41,550	41,850	40,800	18,050	749,075,000
17/04/2024	41,550	-0.45 ▼	-1.08	42,000	42,000	40,750	31,640	1,314,642,000
16/04/2024	42,000	-0.05 ▼	-0.12	42,050	42,400	41,650	24,530	1,030,260,000
15/04/2024	42,050	-1.25 ▼	-2.97	43,300	43,300	42,000	24,170	1,016,348,500
12/04/2024	43,300	0.45 ▲	1.04	42,850	43,800	42,650	16,880	730,904,000
11/04/2024	42,850	-0.10 ▼	-0.23	42,950	43,050	42,400	3,350	143,547,500
10/04/2024	42,950	-0.05 ▼	-0.12	43,000	43,400	42,600	23,340	1,002,453,000
09/04/2024	43,000	-0.50 ▼	-1.16	43,500	43,550	42,950	12,950	556,850,000
08/04/2024	43,500	-0.45 ▼	-1.03	43,950	43,950	43,500	7,770	337,995,000
05/04/2024	43,950	0.05 ▲	0.11	43,900	44,400	43,400	17,080	750,666,000
04/04/2024	43,900	-0.40 ▼	-0.91	44,300	44,800	43,800	11,850	520,215,000
03/04/2024	44,300	-0.50 ▼	-1.13	44,800	45,200	44,200	11,060	489,958,000
02/04/2024	44,800	-0.15 ▼	-0.33	44,950	45,000	44,350	5,770	258,496,000
01/04/2024	44,950	-0.05 ▼	-0.11	45,000	45,200	44,450	13,120	589,744,000
29/03/2024	45,000	0.75 ▲	1.67	44,250	45,450	44,050	36,560	1,645,200,000
28/03/2024	44,250	-0.35 ▼	-0.79	44,600	44,950	44,250	11,530	510,202,500
27/03/2024	44,600	0.10 ▲	0.22	44,500	45,000	44,150	17,310	772,026,000
26/03/2024	44,500	0.65 ▲	1.46	43,850	44,550	43,500	27,630	1,229,535,000
25/03/2024	43,850	0.65 ▲	1.48	43,200	44,200	43,050	21,310	934,443,500
22/03/2024	43,200	0.20 ▲	0.46	43,000	43,400	42,900	23,090	997,488,000
21/03/2024	43,000	0.40 ▲	0.93	42,600	43,300	42,700	17,690	760,670,000
20/03/2024	42,600	-0.30 ▼	-0.70	42,900	42,900	42,500	8,960	381,696,000
19/03/2024	42,900	0.45 ▲	1.05	42,450	43,000	42,250	7,900	338,910,000
18/03/2024	42,450	-1.45 ▼	-3.42	43,900	44,000	42,400	40,010	1,698,424,500
15/03/2024	43,900	0.20 ▲	0.46	43,700	43,950	43,400	18,310	803,809,000
14/03/2024	43,700	0.20 ▲	0.46	43,500	44,400	43,400	58,780	2,568,686,000
13/03/2024	43,500	-0.25 ▼	-0.57	43,750	44,000	43,300	28,530	1,241,055,000
12/03/2024	43,750	-0.25 ▼	-0.57	44,000	44,000	43,400	20,750	907,812,500
11/03/2024	44,000	-0.10 ▼	-0.23	44,100	44,100	43,800	19,880	874,720,000
08/03/2024	44,100	0.10 ▲	0.23	44,000	44,100	43,550	32,320	1,425,312,000
07/03/2024	44,000	1.25 ▲	2.84	42,750	44,500	43,200	93,830	4,128,520,000
06/03/2024	43,000	0.05 ▲	0.12	42,950	43,650	42,800	26,870	1,155,410,000
05/03/2024	42,950	0.10 ▲	0.23	42,850	43,000	42,800	34,330	1,474,473,500
04/03/2024	42,850	0.35 ▲	0.82	42,500	43,500	42,500	50,100	2,146,785,000
01/03/2024	42,500	-0.50 ▼	-1.18	43,000	43,000	42,500	27,660	1,175,550,000
29/02/2024	43,000	0.10 ▲	0.23	42,900	43,000	42,500	22,620	972,660,000
28/02/2024	42,900	-0.05 ▼	-0.12	42,950	43,000	42,700	12,900	553,410,000
27/02/2024	42,950	-0.20 ▼	-0.47	43,150	43,150	42,550	11,740	504,233,000
26/02/2024	43,150	-0.05 ▼	-0.12	43,200	43,400	42,500	15,600	673,140,000
23/02/2024	43,200	-0.10 ▼	-0.23	43,300	43,600	43,200	17,850	771,120,000
22/02/2024	43,300	-0.65 ▼	-1.50	43,950	43,950	43,300	13,830	598,839,000
21/02/2024	43,950	0.50 ▲	1.14	43,450	44,000	43,000	18,640	819,228,000
20/02/2024	43,450	-0.05 ▼	-0.12	43,500	43,800	43,300	6,330	275,038,500
19/02/2024	43,500	-0.50 ▼	-1.15	44,000	44,000	43,500	8,070	351,045,000
16/02/2024	44,000	1.25 ▲	2.84	42,750	44,000	42,550	24,370	1,072,280,000
15/02/2024	42,750	0.00 ■■	0.00	42,750	42,900	42,650	18,110	774,202,500
07/02/2024	42,750	0.00 ■■	0.00	42,750	42,800	42,600	4,680	200,070,000
06/02/2024	42,750	0.15 ▲	0.35	42,600	42,800	42,350	24,400	1,043,100,000
05/02/2024	42,600	-0.30 ▼	-0.70	42,900	42,950	42,400	21,620	921,012,000
02/02/2024	42,900	0.10 ▲	0.23	42,800	42,950	42,500	15,580	668,382,000
01/02/2024	42,800	0.10 ▲	0.23	42,700	42,800	42,300	12,210	522,588,000
31/01/2024	42,700	-0.05 ▼	-0.12	42,750	42,900	42,500	14,800	631,960,000
30/01/2024	42,750	0.85 ▲	1.99	41,900	42,750	41,800	19,870	849,442,500
29/01/2024	41,900	-0.05 ▼	-0.12	41,950	42,200	41,900	22,350	936,465,000
19/01/2024	41,200	0.05 ▲	0.12	41,150	41,300	41,100	10,960	451,552,000
18/01/2024	41,150	0.15 ▲	0.36	41,000	41,150	40,800	3,240	133,326,000
17/01/2024	41,000	-0.20 ▼	-0.49	41,200	41,500	40,700	16,270	667,070,000
16/01/2024	41,200	0.30 ▲	0.73	40,900	41,450	40,950	4,190	172,628,000
15/01/2024	40,900	-0.40 ▼	-0.98	41,300	41,800	40,800	11,530	471,577,000
12/01/2024	41,300	-1.00 ▼	-2.42	42,300	42,450	41,250	16,290	672,777,000
11/01/2024	42,300	-0.20 ▼	-0.47	42,500	42,900	42,000	12,970	548,631,000
10/01/2024	42,500	0.85 ▲	2.00	41,650	42,700	41,650	34,270	1,456,475,000
09/01/2024	41,650	0.85 ▲	2.04	40,800	41,800	40,650	23,710	987,521,500
08/01/2024	40,800	0.20 ▲	0.49	40,600	40,900	40,550	11,020	449,616,000
05/01/2024	40,600	-0.20 ▼	-0.49	40,800	40,850	40,500	12,780	518,868,000
04/01/2024	40,800	0.00 ■■	0.00	40,800	41,100	40,750	13,920	567,936,000
03/01/2024	40,800	0.10 ▲	0.25	40,700	40,900	40,650	13,770	561,816,000
02/01/2024	40,700	-0.50 ▼	-1.23	41,200	41,350	40,500	19,410	789,987,000
29/12/2023	41,200	0.35 ▲	0.85	40,850	41,200	40,800	16,680	687,216,000
28/12/2023	40,850	0.60 ▲	1.47	40,250	41,200	40,250	14,420	589,057,000
27/12/2023	40,250	0.45 ▲	1.12	39,800	40,500	40,000	30,920	1,244,530,000
26/12/2023	39,800	-0.20 ▼	-0.50	40,000	40,400	39,700	20,330	809,134,000
25/12/2023	40,000	-0.05 ▼	-0.13	40,050	40,350	40,000	15,670	626,800,000
22/12/2023	40,050	-0.35 ▼	-0.87	40,400	40,500	40,000	9,220	369,261,000
21/12/2023	40,400	-0.25 ▼	-0.62	40,650	41,000	40,050	17,470	705,788,000
20/12/2023	40,650	0.15 ▲	0.37	40,500	40,900	40,200	5,900	239,835,000
19/12/2023	40,500	-0.10 ▼	-0.25	40,600	41,100	40,200	6,820	276,210,000
18/12/2023	40,600	-0.90 ▼	-2.22	41,500	41,500	39,950	29,340	1,191,204,000
15/12/2023	41,500	-0.10 ▼	-0.24	41,600	41,600	41,250	5,960	247,340,000
14/12/2023	41,600	-0.40 ▼	-0.96	42,000	41,900	41,500	8,060	335,296,000
13/12/2023	41,900	-0.10 ▼	-0.24	42,000	0	0	8,960	375,424,000
12/12/2023	42,000	-0.25 ▼	-0.60	42,250	42,200	41,900	11,750	493,500,000
11/12/2023	42,250	-0.05 ▼	-0.12	42,300	42,400	41,950	16,010	676,422,500
08/12/2023	42,300	0.10 ▲	0.24	42,200	42,800	42,100	8,740	369,702,000
07/12/2023	42,200	-0.80 ▼	-1.90	43,000	43,000	41,700	24,870	1,049,514,000
06/12/2023	43,000	0.30 ▲	0.70	42,700	43,000	42,550	5,310	228,330,000
05/12/2023	42,700	0.05 ▲	0.12	42,650	43,000	42,550	2,930	125,111,000
04/12/2023	42,650	0.00 ■■	0.00	42,650	43,000	42,400	20,300	865,795,000
02/12/2023	42,650	0.00 ■■	0.00	42,650	43,500	42,100	920	39,238,000
01/12/2023	42,650	0.00 ■■	0.00	42,650	43,500	42,100	920	39,238,000
30/11/2023	42,200	-0.45 ▼	-1.07	42,650	43,500	42,100	8,800	371,360,000
29/11/2023	42,650	-0.25 ▼	-0.59	42,900	43,100	42,650	5,670	241,825,500
28/11/2023	42,900	0.35 ▲	0.82	42,550	43,000	42,600	4,800	205,920,000
27/11/2023	42,550	0.35 ▲	0.82	42,200	42,600	41,950	10,340	439,967,000
24/11/2023	42,200	-0.50 ▼	-1.18	42,700	42,800	41,800	6,250	263,750,000
23/11/2023	42,700	-0.50 ▼	-1.17	43,200	43,200	42,100	7,270	310,429,000
22/11/2023	43,200	-0.05 ▼	-0.12	43,250	43,250	43,000	3,920	169,344,000
21/11/2023	43,250	0.00 ■■	0.00	43,250	43,350	42,900	8,610	372,382,500
20/11/2023	43,250	-0.15 ▼	-0.35	43,400	43,400	43,000	7,080	306,210,000
17/11/2023	43,400	-0.60 ▼	-1.38	44,000	44,000	43,400	4,280	185,752,000
16/11/2023	44,000	0.00 ■■	0.00	44,000	44,000	43,550	2,420	106,480,000
15/11/2023	44,000	0.15 ▲	0.34	43,850	44,050	43,800	17,430	766,920,000
14/11/2023	43,850	0.15 ▲	0.34	43,700	43,950	43,500	3,550	155,667,500
13/11/2023	43,700	0.25 ▲	0.57	43,450	44,000	43,000	7,370	322,069,000
10/11/2023	43,450	-0.05 ▼	-0.12	43,500	43,550	43,100	14,010	608,734,500
09/11/2023	43,500	-0.30 ▼	-0.69	43,800	44,000	43,200	8,670	377,145,000
08/11/2023	43,800	0.40 ▲	0.91	43,400	43,900	43,000	13,290	582,102,000
07/11/2023	43,400	0.10 ▲	0.23	43,300	43,800	43,000	10,680	463,512,000
06/11/2023	43,300	-0.70 ▼	-1.62	44,000	44,450	43,000	19,770	856,041,000
03/11/2023	44,000	0.35 ▲	0.80	43,650	44,500	43,200	2,940	129,360,000
02/11/2023	43,650	0.10 ▲	0.23	43,550	43,900	43,000	10,650	464,872,500
01/11/2023	43,550	0.05 ▲	0.11	43,500	45,200	43,500	1,210	52,695,500
31/10/2023	44,350	0.00 ■■	0.00	44,350	44,350	44,350	420	18,627,000
30/10/2023	44,350	0.25 ▲	0.56	44,100	45,900	43,500	20,580	912,723,000
27/10/2023	44,100	-0.40 ▼	-0.91	44,500	45,950	43,400	46,760	2,062,116,000
26/10/2023	44,500	-0.50 ▼	-1.12	45,000	45,950	41,950	22,220	988,790,000
25/10/2023	45,000	0.10 ▲	0.22	44,900	45,000	44,650	7,420	333,900,000
24/10/2023	44,900	-0.55 ▼	-1.22	45,450	46,000	44,800	15,700	704,930,000
23/10/2023	45,450	-0.05 ▼	-0.11	45,500	45,450	44,900	3,060	139,077,000
20/10/2023	45,500	0.65 ▲	1.43	44,850	46,000	43,600	18,280	831,740,000
19/10/2023	44,850	-0.15 ▼	-0.33	45,000	45,000	44,700	32,510	1,458,073,500
18/10/2023	45,000	0.00 ■■	0.00	45,000	45,800	44,100	35,810	1,611,450,000
17/10/2023	45,000	-0.30 ▼	-0.67	45,300	46,000	45,000	19,490	877,050,000
16/10/2023	45,300	-0.45 ▼	-0.99	45,750	46,100	45,000	36,710	1,662,963,000
13/10/2023	45,750	0.25 ▲	0.55	45,500	45,900	45,000	25,500	1,166,625,000
12/10/2023	45,500	-0.50 ▼	-1.10	46,000	46,200	45,500	8,840	402,220,000
11/10/2023	46,000	-0.20 ▼	-0.43	46,200	46,200	45,700	8,460	389,160,000
10/10/2023	46,200	-0.10 ▼	-0.22	46,300	46,500	46,100	24,270	1,121,274,000
09/10/2023	46,300	-0.10 ▼	-0.22	46,400	46,500	45,950	66,550	3,081,265,000
06/10/2023	46,400	0.15 ▲	0.32	46,250	47,000	46,200	6,170	286,288,000
05/10/2023	46,250	-0.20 ▼	-0.43	46,450	46,600	46,100	2,430	112,387,500
04/10/2023	46,450	-0.25 ▼	-0.54	46,700	47,000	46,000	8,680	403,186,000
03/10/2023	46,700	0.50 ▲	1.07	46,200	47,800	46,000	19,490	910,183,000
02/10/2023	46,200	0.00 ■■	0.00	46,200	46,300	46,000	11,570	534,534,000
29/09/2023	46,200	0.30 ▲	0.65	45,900	46,400	46,000	9,460	437,052,000
28/09/2023	45,900	-0.10 ▼	-0.22	46,000	46,500	45,900	5,770	264,843,000
27/09/2023	46,000	0.00 ■■	0.00	46,000	46,000	45,750	30,090	1,384,140,000
26/09/2023	46,000	0.00 ■■	0.00	46,000	46,350	45,800	11,940	549,240,000
22/09/2023	46,600	-0.65 ▼	-1.39	47,250	47,150	46,500	27,760	1,293,616,000
21/09/2023	47,250	-0.15 ▼	-0.32	47,400	47,700	47,100	14,760	697,410,000
20/09/2023	47,400	0.40 ▲	0.84	47,000	47,800	46,700	13,440	637,056,000
19/09/2023	47,000	0.70 ▲	1.49	46,300	47,500	46,300	16,280	765,160,000
18/09/2023	46,300	-0.55 ▼	-1.19	46,850	47,000	46,200	29,370	1,359,831,000
15/09/2023	46,850	-0.30 ▼	-0.64	47,150	47,300	46,500	16,690	781,926,500
14/09/2023	47,150	0.15 ▲	0.32	47,000	47,200	46,350	35,520	1,674,768,000
13/09/2023	47,000	-0.30 ▼	-0.64	47,300	47,500	46,800	30,200	1,419,400,000
12/09/2023	47,300	-0.50 ▼	-1.06	47,800	47,800	47,050	15,700	742,610,000
11/09/2023	47,800	0.00 ■■	0.00	47,800	48,100	47,600	15,720	751,416,000
08/09/2023	47,800	0.30 ▲	0.63	47,500	48,300	47,450	10,960	523,888,000
07/09/2023	47,500	-0.90 ▼	-1.89	48,400	48,700	47,500	22,020	1,045,950,000
06/09/2023	48,400	-0.75 ▼	-1.55	49,150	49,000	48,400	10,810	523,204,000
05/09/2023	49,150	-0.35 ▼	-0.71	49,500	49,600	48,400	32,360	1,590,494,000
31/08/2023	49,500	0.50 ▲	1.01	49,000	49,500	48,300	25,490	1,261,755,000
30/08/2023	49,000	1.45 ▲	2.96	47,550	49,300	47,750	24,360	1,193,640,000
29/08/2023	47,550	0.45 ▲	0.95	47,100	47,600	46,700	8,290	394,189,500
28/08/2023	47,100	0.90 ▲	1.91	46,200	47,500	46,050	11,000	518,100,000
25/08/2023	46,200	-0.15 ▼	-0.32	46,350	46,450	45,850	4,710	217,602,000
24/08/2023	46,350	0.35 ▲	0.76	46,000	46,400	45,600	12,370	573,349,500
23/08/2023	46,000	0.00 ■■	0.00	46,000	46,000	45,250	12,540	576,840,000
22/08/2023	46,000	0.10 ▲	0.22	45,900	46,100	45,200	12,210	561,660,000
21/08/2023	45,900	0.00 ■■	0.00	45,900	46,700	45,100	16,520	758,268,000
18/08/2023	45,900	-0.40 ▼	-0.87	46,300	46,250	45,200	34,720	1,593,648,000
17/08/2023	46,300	-0.35 ▼	-0.76	46,650	46,900	46,300	11,590	536,617,000
16/08/2023	46,650	0.35 ▲	0.75	46,300	46,650	46,200	12,860	599,919,000
15/08/2023	46,300	0.25 ▲	0.54	46,050	46,800	46,000	13,060	604,678,000
14/08/2023	46,050	0.05 ▲	0.11	46,000	46,400	46,000	5,710	262,945,500
11/08/2023	46,000	0.00 ■■	0.00	46,000	46,800	45,950	21,690	997,740,000
10/08/2023	46,000	-1.50 ▼	-3.26	47,500	47,500	46,000	35,150	1,616,900,000
09/08/2023	47,500	1.50 ▲	3.16	46,000	47,600	45,900	31,940	1,517,150,000
08/08/2023	46,000	-0.30 ▼	-0.65	46,300	46,400	45,700	35,010	1,610,460,000
07/08/2023	46,300	0.10 ▲	0.22	46,200	46,300	45,850	11,500	532,450,000
04/08/2023	46,200	0.05 ▲	0.11	46,150	46,350	45,600	16,600	766,920,000
03/08/2023	46,150	0.60 ▲	1.30	45,550	46,450	45,600	22,170	1,023,145,500
02/08/2023	45,550	-0.45 ▼	-0.99	46,000	46,100	45,550	27,690	1,261,279,500
01/08/2023	46,000	0.20 ▲	0.43	45,800	46,600	45,650	49,990	2,299,540,000
31/07/2023	45,800	-0.25 ▼	-0.55	46,050	46,350	45,750	24,850	1,138,130,000
28/07/2023	46,050	-0.40 ▼	-0.87	46,450	46,500	46,000	15,000	690,750,000
27/07/2023	46,450	0.60 ▲	1.29	45,850	46,650	45,850	16,570	769,676,500
26/07/2023	45,850	-0.15 ▼	-0.33	46,000	46,200	45,750	11,340	519,939,000
25/07/2023	46,000	0.00 ■■	0.00	46,000	46,200	45,800	14,420	663,320,000
24/07/2023	46,000	0.00 ■■	0.00	46,000	46,600	45,800	28,560	1,313,760,000
21/07/2023	46,000	0.50 ▲	1.09	45,500	46,500	45,100	22,600	1,039,600,000
20/07/2023	45,500	-0.10 ▼	-0.22	45,600	46,100	45,500	13,400	609,700,000
19/07/2023	45,600	-0.70 ▼	-1.54	46,300	46,300	45,600	18,400	839,040,000
18/07/2023	46,300	1.30 ▲	2.81	45,000	46,400	45,400	24,420	1,130,646,000
17/07/2023	45,000	0.10 ▲	0.22	44,900	45,100	44,650	23,180	1,043,100,000
14/07/2023	44,900	0.15 ▲	0.33	44,750	45,250	44,750	7,300	327,770,000
13/07/2023	44,750	0.15 ▲	0.34	44,600	45,000	44,500	13,590	608,152,500
12/07/2023	44,600	-0.55 ▼	-1.23	45,150	45,200	44,250	16,190	722,074,000
11/07/2023	45,150	1.35 ▲	2.99	43,800	45,500	44,200	20,070	906,160,500
10/07/2023	43,800	0.30 ▲	0.68	43,500	44,300	43,400	18,690	818,622,000
07/07/2023	43,500	0.00 ■■	0.00	43,500	43,750	43,300	6,050	263,175,000
06/07/2023	43,500	-0.35 ▼	-0.80	43,850	44,000	43,500	4,330	188,355,000
05/07/2023	43,850	-0.05 ▼	-0.11	43,900	44,200	43,850	5,320	233,282,000
04/07/2023	43,900	0.15 ▲	0.34	43,750	44,050	43,750	6,650	291,935,000
03/07/2023	43,750	-0.25 ▼	-0.57	44,000	44,200	43,750	6,830	298,812,500
30/06/2023	44,000	0.05 ▲	0.11	43,950	44,200	43,900	4,530	199,320,000
29/06/2023	43,950	-0.25 ▼	-0.57	44,200	44,500	43,900	5,110	224,584,500
28/06/2023	44,200	0.10 ▲	0.23	44,100	44,300	44,100	4,900	216,580,000
27/06/2023	44,100	-0.20 ▼	-0.45	44,300	44,350	44,050	4,180	184,338,000
26/06/2023	44,300	0.00 ■■	0.00	44,300	44,300	44,050	5,150	228,145,000
23/06/2023	44,300	-0.10 ▼	-0.23	44,400	45,200	44,300	4,350	192,705,000
22/06/2023	44,400	0.00 ■■	0.00	44,400	44,500	44,200	3,090	137,196,000
21/06/2023	44,400	0.10 ▲	0.23	44,300	44,650	44,000	4,140	183,816,000
20/06/2023	44,300	0.25 ▲	0.56	44,050	44,400	44,000	3,040	134,672,000
19/06/2023	44,050	-0.75 ▼	-1.70	44,800	44,800	44,000	4,380	192,939,000
16/06/2023	44,800	0.00 ■■	0.00	44,800	45,000	44,600	6,620	296,576,000
15/06/2023	44,800	0.30 ▲	0.67	44,500	45,200	44,400	7,580	339,584,000
14/06/2023	44,500	-0.15 ▼	-0.34	44,650	44,700	44,350	7,710	343,095,000
13/06/2023	44,650	-0.80 ▼	-1.79	45,450	45,500	44,500	13,620	608,133,000
12/06/2023	45,450	0.55 ▲	1.21	44,900	45,500	44,900	10,710	486,769,500
09/06/2023	44,900	0.60 ▲	1.34	44,300	44,950	44,400	10,730	481,777,000
08/06/2023	44,300	0.75 ▲	1.69	43,550	44,700	43,600	16,330	723,419,000
07/06/2023	43,550	-0.40 ▼	-0.92	43,950	44,200	43,100	21,820	950,261,000
06/06/2023	43,950	-0.25 ▼	-0.57	44,200	44,400	43,950	14,580	640,791,000
05/06/2023	44,200	-0.10 ▼	-0.23	44,300	45,000	43,950	16,010	707,642,000
02/06/2023	44,300	-0.60 ▼	-1.35	44,900	45,000	44,300	12,270	543,561,000
01/06/2023	44,900	-0.05 ▼	-0.11	44,950	45,050	44,750	4,710	211,479,000
31/05/2023	44,950	0.05 ▲	0.11	44,900	45,000	44,650	9,550	429,272,500
30/05/2023	44,900	-0.10 ▼	-0.22	45,000	45,000	44,700	13,090	587,741,000
29/05/2023	45,000	0.00 ■■	0.00	45,000	45,950	44,900	7,220	324,900,000
26/05/2023	45,000	-0.35 ▼	-0.78	45,350	45,350	44,650	8,590	386,550,000
25/05/2023	45,350	-0.25 ▼	-0.55	45,600	46,300	45,000	3,790	171,876,500
24/05/2023	45,600	-0.80 ▼	-1.75	46,400	46,600	45,600	8,710	397,176,000
23/05/2023	46,400	-0.20 ▼	-0.43	46,600	46,650	45,500	2,870	133,168,000
22/05/2023	46,600	0.10 ▲	0.21	46,500	46,900	45,100	2,390	111,374,000
19/05/2023	46,500	-0.45 ▼	-0.97	46,950	47,000	46,000	4,030	187,395,000
18/05/2023	46,950	-0.05 ▼	-0.11	47,000	47,000	46,700	19,750	927,262,500
17/05/2023	47,000	0.20 ▲	0.43	46,800	47,000	46,250	8,700	408,900,000
16/05/2023	46,800	-0.15 ▼	-0.32	46,950	47,000	46,200	14,340	671,112,000
15/05/2023	46,950	0.05 ▲	0.11	46,900	47,200	45,950	9,720	456,354,000
12/05/2023	46,900	0.00 ■■	0.00	46,900	46,950	46,400	5,140	241,066,000
11/05/2023	46,900	-0.10 ▼	-0.21	47,000	47,300	46,600	5,250	246,225,000
10/05/2023	47,000	1.00 ▲	2.13	46,000	47,000	45,800	14,480	680,560,000
09/05/2023	46,000	0.50 ▲	1.09	45,500	46,000	45,400	10,960	504,160,000
08/05/2023	45,500	0.65 ▲	1.43	44,850	45,500	44,850	23,780	1,081,990,000
05/05/2023	44,850	0.05 ▲	0.11	44,800	44,850	44,000	8,430	378,085,500
04/05/2023	44,800	1.80 ▲	4.02	43,000	45,000	43,100	9,250	414,400,000
28/04/2023	43,000	-2.00 ▼	-4.65	45,000	45,400	43,000	6,720	288,960,000
27/04/2023	45,000	0.55 ▲	1.22	44,450	45,000	44,300	9,600	432,000,000
26/04/2023	44,450	-0.45 ▼	-1.01	44,900	45,050	44,450	6,140	272,923,000
25/04/2023	44,900	0.00 ■■	0.00	44,900	45,400	43,500	13,130	589,537,000
24/04/2023	44,900	0.00 ■■	0.00	44,900	45,450	44,200	5,370	241,113,000
21/04/2023	44,900	1.10 ▲	2.45	43,800	46,000	43,600	21,700	974,330,000
20/04/2023	43,800	-0.05 ▼	-0.11	43,850	44,000	43,200	3,780	165,564,000
19/04/2023	43,850	1.05 ▲	2.39	42,800	44,200	43,000	15,530	680,990,500
18/04/2023	42,800	-0.10 ▼	-0.23	42,900	42,950	42,600	1,250	53,500,000
17/04/2023	42,900	-0.25 ▼	-0.58	43,150	43,300	42,850	3,830	164,307,000
14/04/2023	43,150	-0.15 ▼	-0.35	43,300	43,300	43,000	4,530	195,469,500
13/04/2023	43,300	0.00 ■■	0.00	43,300	43,350	43,000	3,540	153,282,000
12/04/2023	43,300	0.45 ▲	1.04	42,850	43,300	42,800	8,690	376,277,000
11/04/2023	42,850	0.05 ▲	0.12	42,800	42,900	42,600	2,610	111,838,500
10/04/2023	42,800	0.00 ■■	0.00	42,800	43,100	42,600	3,670	157,076,000
07/04/2023	42,800	-0.10 ▼	-0.23	42,900	42,950	42,750	1,630	69,764,000
06/04/2023	42,900	0.00 ■■	0.00	42,900	43,100	42,800	3,760	161,304,000
05/04/2023	42,900	0.05 ▲	0.12	42,850	43,300	42,850	6,580	282,282,000
04/04/2023	42,850	0.05 ▲	0.12	42,800	43,200	42,800	2,270	97,269,500
03/04/2023	42,800	0.10 ▲	0.23	42,700	43,200	42,800	5,370	229,836,000
31/03/2023	42,700	0.10 ▲	0.23	42,600	43,100	42,700	2,680	114,436,000
30/03/2023	42,600	-0.60 ▼	-1.41	43,200	43,500	42,600	7,040	299,904,000
29/03/2023	43,200	-0.65 ▼	-1.50	43,850	43,850	43,200	2,250	97,200,000
28/03/2023	43,850	0.90 ▲	2.05	42,950	44,150	42,950	3,830	167,945,500
27/03/2023	42,950	-0.35 ▼	-0.81	43,300	43,600	42,950	5,470	234,936,500
24/03/2023	43,600	1.90 ▲	4.36	41,700	43,900	43,600	1,490	64,964,000
22/03/2023	43,750	-0.35 ▼	-0.80	44,100	44,100	43,700	3,980	174,125,000
21/03/2023	44,100	0.10 ▲	0.23	44,000	44,400	43,950	1,350	59,535,000
20/03/2023	44,000	-0.40 ▼	-0.91	44,400	44,650	44,000	1,270	55,880,000
17/03/2023	44,400	0.00 ■■	0.00	44,400	44,400	44,400	330	14,652,000
16/03/2023	44,400	0.20 ▲	0.45	44,200	44,400	44,200	840	37,296,000
15/03/2023	44,200	0.10 ▲	0.23	44,100	44,700	44,200	2,110	93,262,000
14/03/2023	44,100	-0.30 ▼	-0.68	44,400	44,300	44,000	2,960	130,536,000
13/03/2023	44,400	-0.30 ▼	-0.68	44,700	44,750	44,000	2,530	112,332,000
10/03/2023	44,700	0.20 ▲	0.45	44,500	44,800	44,500	5,670	253,449,000
09/03/2023	44,500	0.00 ■■	0.00	44,500	44,550	44,350	1,090	48,505,000
08/03/2023	44,500	0.25 ▲	0.56	44,250	44,500	43,900	6,200	275,900,000
07/03/2023	44,250	-0.25 ▼	-0.56	44,500	44,500	44,150	1,220	53,985,000
06/03/2023	44,500	0.10 ▲	0.22	44,400	44,600	44,400	1,320	58,740,000
03/03/2023	44,400	-0.15 ▼	-0.34	44,550	45,000	44,400	14,030	622,932,000
02/03/2023	44,550	-0.35 ▼	-0.79	44,900	44,850	44,300	2,520	112,266,000
01/03/2023	44,900	0.20 ▲	0.45	44,700	45,200	44,000	1,570	70,493,000
28/02/2023	44,700	0.20 ▲	0.45	44,500	45,200	44,500	5,740	256,578,000
27/02/2023	44,500	-1.45 ▼	-3.26	45,950	45,250	43,700	3,080	137,060,000
24/02/2023	45,950	-0.15 ▼	-0.33	46,100	46,800	45,600	1,910	87,764,500
23/02/2023	46,100	-0.70 ▼	-1.52	46,800	47,000	45,500	7,140	329,154,000
22/02/2023	46,800	0.35 ▲	0.75	46,450	47,000	46,000	8,290	387,972,000
21/02/2023	46,450	-0.05 ▼	-0.11	46,500	46,950	46,000	3,880	180,226,000
20/02/2023	46,500	-0.20 ▼	-0.43	46,700	46,700	46,000	3,260	151,590,000
17/02/2023	46,700	0.10 ▲	0.21	46,600	46,900	45,000	3,750	175,125,000
16/02/2023	46,600	0.00 ■■	0.00	46,600	46,800	45,900	3,610	168,226,000
15/02/2023	46,600	0.10 ▲	0.21	46,500	46,850	45,800	5,000	233,000,000
14/02/2023	46,500	1.10 ▲	2.37	45,400	47,000	45,900	4,720	219,480,000
13/02/2023	45,400	-1.50 ▼	-3.30	46,900	46,900	45,400	16,350	742,290,000
10/02/2023	46,900	-0.10 ▼	-0.21	47,000	47,500	46,800	2,060	96,614,000
09/02/2023	47,000	0.50 ▲	1.06	46,500	47,200	46,500	7,830	368,010,000
08/02/2023	46,500	0.00 ■■	0.00	46,500	46,650	46,000	5,470	254,355,000
07/02/2023	46,500	-0.05 ▼	-0.11	46,550	46,600	46,200	2,900	134,850,000
06/02/2023	46,550	-0.25 ▼	-0.54	46,800	47,000	46,200	2,210	102,875,500
03/02/2023	46,800	-0.20 ▼	-0.43	47,000	47,200	46,050	2,830	132,444,000
02/02/2023	47,000	0.00 ■■	0.00	47,000	47,200	46,500	10,010	470,470,000
01/02/2023	47,000	-0.30 ▼	-0.64	47,300	47,300	47,000	9,970	468,590,000
31/01/2023	47,300	-0.20 ▼	-0.42	47,500	48,000	47,000	19,810	937,013,000
30/01/2023	47,500	2.80 ▲	5.89	44,700	47,600	45,800	40,710	1,933,725,000
27/01/2023	46,000	0.50 ▲	1.09	45,500	47,200	45,600	19,760	908,960,000
19/01/2023	45,500	-0.25 ▼	-0.55	45,750	46,900	45,500	10,050	457,275,000
18/01/2023	45,750	0.15 ▲	0.33	45,600	47,250	45,400	8,040	367,830,000
17/01/2023	45,600	-0.50 ▼	-1.10	46,100	48,000	45,400	19,170	874,152,000
16/01/2023	46,100	-0.70 ▼	-1.52	46,800	47,950	43,900	19,280	888,808,000
13/01/2023	46,800	-0.20 ▼	-0.43	47,000	47,450	46,500	1,880	87,984,000
12/01/2023	47,000	-0.40 ▼	-0.85	47,400	47,800	46,950	4,040	189,880,000
11/01/2023	47,400	0.40 ▲	0.84	47,000	47,400	47,000	9,370	444,138,000
10/01/2023	47,000	-0.20 ▼	-0.43	47,200	47,800	46,700	4,770	224,190,000
09/01/2023	47,200	-0.75 ▼	-1.59	47,950	48,300	47,200	2,940	138,768,000
06/01/2023	47,950	-1.25 ▼	-2.61	49,200	49,200	47,750	3,820	183,169,000
05/01/2023	49,200	0.00 ■■	0.00	49,200	49,450	49,000	1,740	85,608,000
04/01/2023	49,200	0.00 ■■	0.00	49,200	49,450	47,800	3,350	164,820,000
03/01/2023	49,200	-0.30 ▼	-0.61	49,500	49,450	48,600	3,310	162,852,000
30/12/2022	49,500	1.40 ▲	2.83	48,100	49,500	48,350	9,630	476,685,000
29/12/2022	48,100	0.35 ▲	0.73	47,750	48,200	46,800	5,080	244,348,000
28/12/2022	47,750	0.05 ▲	0.10	47,700	47,800	45,100	3,030	144,682,500
27/12/2022	47,700	-0.15 ▼	-0.31	47,850	47,850	44,600	3,210	153,117,000
26/12/2022	47,850	0.10 ▲	0.21	47,750	47,900	47,000	5,730	274,180,500
23/12/2022	47,750	-0.25 ▼	-0.52	48,000	47,800	46,750	3,260	155,665,000
22/12/2022	48,000	-0.35 ▼	-0.73	48,350	48,900	46,500	2,100	100,800,000
21/12/2022	48,350	0.85 ▲	1.76	47,500	48,400	46,700	4,480	216,608,000
20/12/2022	47,500	1.30 ▲	2.74	46,200	47,500	46,200	5,820	276,450,000
19/12/2022	46,200	-2.65 ▼	-5.74	48,850	49,200	46,200	18,110	836,682,000
15/12/2022	47,400	1.20 ▲	2.53	46,200	47,600	46,150	10,990	520,926,000
14/12/2022	46,200	-1.25 ▼	-2.71	47,450	47,150	46,000	3,830	176,946,000
13/12/2022	47,450	1.45 ▲	3.06	46,000	47,500	45,000	18,230	865,013,500
12/12/2022	46,000	2.00 ▲	4.35	44,000	46,600	44,000	21,680	997,280,000
11/12/2022	44,000	1.55 ▲	3.52	42,450	44,000	42,950	17,020	748,880,000
09/12/2022	44,000	1.55 ▲	3.52	42,450	44,000	42,950	17,020	748,880,000
08/12/2022	42,450	0.05 ▲	0.12	42,400	43,650	42,050	3,700	157,065,000
07/12/2022	42,400	-0.45 ▼	-1.06	42,850	43,000	42,300	4,490	190,376,000
06/12/2022	42,850	-0.65 ▼	-1.52	43,500	43,500	42,200	4,670	200,109,500
05/12/2022	43,500	0.00 ■■	0.00	43,500	44,000	43,000	3,530	153,555,000
04/12/2022	43,500	0.00 ■■	0.00	43,500	44,000	42,000	5,980	260,130,000
02/12/2022	43,500	0.00 ■■	0.00	43,500	44,000	42,000	5,980	260,130,000
01/12/2022	43,500	-0.50 ▼	-1.15	44,000	45,400	42,550	7,520	327,120,000
30/11/2022	44,000	1.10 ▲	2.50	42,900	44,000	42,500	9,690	426,360,000
29/11/2022	42,900	-0.60 ▼	-1.40	43,500	44,000	42,000	5,870	251,823,000
28/11/2022	43,500	0.50 ▲	1.15	43,000	44,500	42,000	14,940	649,890,000
27/11/2022	43,000	2.10 ▲	4.88	40,900	43,300	40,600	7,860	337,980,000
25/11/2022	43,000	2.10 ▲	4.88	40,900	43,300	40,600	7,860	337,980,000
24/11/2022	40,900	-0.10 ▼	-0.24	41,000	41,100	40,500	10,830	442,947,000
23/11/2022	41,000	1.00 ▲	2.44	40,000	41,600	40,200	6,820	279,620,000
22/11/2022	40,000	1.60 ▲	4.00	38,400	40,000	38,400	15,500	620,000,000
21/11/2022	38,400	0.40 ▲	1.04	38,000	39,850	38,000	7,750	297,600,000
20/11/2022	38,000	0.35 ▲	0.92	37,650	38,500	37,000	13,050	495,900,000
18/11/2022	38,000	0.35 ▲	0.92	37,650	38,500	37,000	13,050	495,900,000
17/11/2022	37,650	2.45 ▲	6.51	35,200	37,650	36,050	8,420	317,013,000
16/11/2022	35,200	0.40 ▲	1.14	34,800	35,500	32,400	31,290	1,101,408,000
15/11/2022	34,800	-2.60 ▼	-7.47	37,400	36,800	34,800	66,200	2,303,760,000
14/11/2022	37,400	-2.60 ▼	-6.95	40,000	39,300	37,200	22,980	859,452,000
13/11/2022	40,000	0.30 ▲	0.75	39,700	41,950	39,700	12,730	509,200,000
11/11/2022	40,000	0.30 ▲	0.75	39,700	41,950	39,700	12,730	509,200,000
10/11/2022	39,700	-2.90 ▼	-7.30	42,600	42,850	39,700	32,020	1,271,194,000
09/11/2022	42,600	1.30 ▲	3.05	41,300	43,000	41,150	13,450	572,970,000
08/11/2022	41,300	0.00 ■■	0.00	41,300	41,500	41,200	11,120	459,256,000
07/11/2022	41,300	-1.20 ▼	-2.91	42,500	43,000	41,300	13,970	576,961,000
06/11/2022	42,500	-1.10 ▼	-2.59	43,600	43,000	41,700	16,410	697,425,000
04/11/2022	42,500	-1.10 ▼	-2.59	43,600	43,000	41,700	16,410	697,425,000
03/11/2022	43,600	-0.40 ▼	-0.92	44,000	44,000	42,350	16,820	733,352,000
02/11/2022	44,000	-0.60 ▼	-1.36	44,600	45,000	44,000	7,940	349,360,000
01/11/2022	44,600	-0.90 ▼	-2.02	45,500	45,700	44,500	8,420	375,532,000
31/10/2022	45,500	0.70 ▲	1.54	44,800	45,500	43,500	10,390	472,745,000
28/10/2022	44,800	-0.05 ▼	-0.11	44,850	44,950	44,000	6,770	303,296,000
27/10/2022	44,850	1.55 ▲	3.46	43,300	45,000	43,000	5,660	253,851,000
26/10/2022	43,300	0.30 ▲	0.69	43,000	43,350	42,550	6,900	298,770,000
25/10/2022	43,000	1.30 ▲	3.02	41,700	43,000	41,500	9,800	421,400,000
24/10/2022	41,700	-1.80 ▼	-4.32	43,500	43,500	41,700	12,940	539,598,000
21/10/2022	43,500	-1.90 ▼	-4.37	45,400	45,400	42,600	16,110	700,785,000
20/10/2022	45,400	-0.35 ▼	-0.77	45,750	46,100	45,050	12,380	562,052,000
19/10/2022	45,750	1.85 ▲	4.04	43,900	46,000	43,950	16,190	740,692,500
18/10/2022	43,900	1.20 ▲	2.73	42,700	44,200	42,800	9,950	436,805,000
17/10/2022	42,700	0.20 ▲	0.47	42,500	43,000	41,400	8,150	348,005,000
16/10/2022	42,500	0.00 ■■	0.00	42,500	43,000	42,500	6,790	288,575,000
14/10/2022	42,500	0.00 ■■	0.00	42,500	43,000	42,500	6,790	288,575,000
13/10/2022	42,500	1.00 ▲	2.35	41,500	42,500	41,500	15,500	658,750,000
12/10/2022	41,500	0.50 ▲	1.20	41,000	42,300	40,650	5,830	241,945,000
11/10/2022	41,000	-0.60 ▼	-1.46	41,600	41,750	40,900	19,020	779,820,000
07/10/2022	40,950	-3.05 ▼	-7.45	44,000	43,800	40,950	51,920	2,126,124,000
06/10/2022	44,000	-3.00 ▼	-6.82	47,000	47,000	44,000	47,860	2,105,840,000
05/10/2022	47,000	0.10 ▲	0.21	46,900	48,000	46,500	8,740	410,780,000
04/10/2022	46,900	1.25 ▲	2.67	45,650	46,900	45,700	28,100	1,317,890,000
03/10/2022	45,650	-3.35 ▼	-7.34	49,000	49,000	45,600	32,670	1,491,385,500
02/10/2022	49,000	-0.10 ▼	-0.20	49,100	49,000	46,000	47,520	2,328,480,000
30/09/2022	49,000	-0.10 ▼	-0.20	49,100	49,000	46,000	47,520	2,328,480,000
29/09/2022	49,100	-0.50 ▼	-1.02	49,600	50,200	49,100	31,780	1,560,398,000
28/09/2022	49,600	0.00 ■■	0.00	49,600	50,000	49,000	23,610	1,171,056,000
27/09/2022	49,600	0.05 ▲	0.10	49,550	50,300	49,100	20,340	1,008,864,000
26/09/2022	49,550	-1.75 ▼	-3.53	51,300	51,000	49,500	41,380	2,050,379,000
23/09/2022	51,300	1.10 ▲	2.14	50,200	51,300	49,900	37,550	1,926,315,000
22/09/2022	50,200	-0.10 ▼	-0.20	50,300	50,300	48,800	23,730	1,191,246,000
21/09/2022	50,300	-0.10 ▼	-0.20	50,400	51,200	50,100	14,330	720,799,000
20/09/2022	50,400	0.90 ▲	1.79	49,500	50,500	49,500	14,720	741,888,000
19/09/2022	49,500	-1.40 ▼	-2.83	50,900	51,300	49,300	34,640	1,714,680,000
16/09/2022	50,900	-1.10 ▼	-2.16	52,000	52,700	50,700	30,100	1,532,090,000
15/09/2022	52,000	2.00 ▲	3.85	50,000	52,000	49,650	90,840	4,723,680,000
14/09/2022	50,000	-0.50 ▼	-1.00	50,500	50,400	49,600	8,300	415,000,000
13/09/2022	50,500	0.10 ▲	0.20	50,400	50,600	49,950	31,850	1,608,425,000
12/09/2022	50,400	2.10 ▲	4.17	48,300	50,500	49,400	34,450	1,736,280,000
09/09/2022	49,300	1.00 ▲	2.03	48,300	49,300	48,300	24,330	1,199,469,000
08/09/2022	48,300	-0.15 ▼	-0.31	48,450	48,600	48,000	21,670	1,046,661,000
07/09/2022	48,450	-1.15 ▼	-2.37	49,600	49,600	48,450	25,580	1,239,351,000
06/09/2022	49,600	-0.35 ▼	-0.71	49,950	50,700	49,400	25,160	1,247,936,000
05/09/2022	49,950	-0.35 ▼	-0.70	50,300	50,500	49,750	12,350	616,882,500
04/09/2022	50,300	0.20 ▲	0.40	50,100	50,900	50,000	22,270	1,120,181,000
02/09/2022	50,300	0.20 ▲	0.40	50,100	50,900	50,000	22,270	1,120,181,000
01/09/2022	50,300	0.20 ▲	0.40	50,100	50,900	50,000	22,270	1,120,181,000
31/08/2022	50,300	0.20 ▲	0.40	50,100	50,900	50,000	22,270	1,120,181,000
30/08/2022	50,100	1.10 ▲	2.20	49,000	51,300	49,000	45,700	2,289,570,000
29/08/2022	49,000	-1.50 ▼	-3.06	50,500	50,100	48,600	34,180	1,674,820,000
28/08/2022	50,500	-0.50 ▼	-0.99	51,000	51,000	50,100	17,920	904,960,000
26/08/2022	50,500	-0.50 ▼	-0.99	51,000	51,000	50,100	17,920	904,960,000
25/08/2022	51,000	3.00 ▲	5.88	48,000	51,000	48,200	97,550	4,975,050,000
24/08/2022	48,000	-0.20 ▼	-0.42	48,200	48,650	47,800	25,830	1,239,840,000
23/08/2022	48,200	0.35 ▲	0.73	47,850	48,500	47,500	11,060	533,092,000
22/08/2022	47,850	-0.10 ▼	-0.21	47,950	48,350	47,300	16,230	776,605,500
21/08/2022	47,950	-0.05 ▼	-0.10	48,000	48,200	47,550	13,500	647,325,000
19/08/2022	47,950	-0.05 ▼	-0.10	48,000	48,200	47,550	13,500	647,325,000
18/08/2022	48,000	-0.35 ▼	-0.73	48,350	48,300	47,850	19,190	921,120,000
17/08/2022	48,350	-0.40 ▼	-0.83	48,750	48,850	48,350	16,640	804,544,000
16/08/2022	48,750	-0.05 ▼	-0.10	48,800	49,100	48,500	12,910	629,362,500
15/08/2022	48,800	0.00 ■■	0.00	48,800	49,150	48,700	16,960	827,648,000
12/08/2022	48,800	-0.20 ▼	-0.41	49,000	49,100	48,650	11,150	544,120,000
11/08/2022	49,000	-0.45 ▼	-0.92	49,450	49,800	49,000	29,240	1,432,760,000
10/08/2022	49,450	0.40 ▲	0.81	49,050	49,700	49,000	20,310	1,004,329,500
09/08/2022	49,050	0.10 ▲	0.20	48,950	49,600	48,500	23,350	1,145,317,500
08/08/2022	48,950	-0.45 ▼	-0.92	49,400	49,950	48,500	15,100	739,145,000
07/08/2022	49,400	0.60 ▲	1.21	48,800	49,800	48,400	18,970	937,118,000
05/08/2022	49,400	0.60 ▲	1.21	48,800	49,800	48,400	18,970	937,118,000
04/08/2022	48,800	-0.15 ▼	-0.31	48,950	49,200	48,000	22,440	1,095,072,000
03/08/2022	48,950	0.65 ▲	1.33	48,300	49,200	48,350	28,280	1,384,306,000
02/08/2022	48,300	0.65 ▲	1.35	47,650	48,650	47,600	20,090	970,347,000
01/08/2022	47,650	-0.05 ▼	-0.10	47,700	48,300	47,250	28,900	1,377,085,000
29/07/2022	47,700	-0.60 ▼	-1.26	48,300	48,450	47,700	13,010	620,577,000
28/07/2022	48,300	0.60 ▲	1.24	47,700	48,400	48,000	14,320	691,656,000
27/07/2022	47,700	0.50 ▲	1.05	47,200	48,150	46,900	15,010	715,977,000
26/07/2022	47,200	-0.30 ▼	-0.64	47,500	47,900	47,000	13,990	660,328,000
25/07/2022	47,500	-0.50 ▼	-1.05	48,000	48,100	47,400	16,230	770,925,000
24/07/2022	48,000	-0.20 ▼	-0.42	48,200	48,700	47,850	12,400	595,200,000
22/07/2022	48,000	-0.20 ▼	-0.42	48,200	48,700	47,850	12,400	595,200,000
21/07/2022	48,200	-0.50 ▼	-1.04	48,700	49,300	47,300	16,630	801,566,000
20/07/2022	48,700	0.50 ▲	1.03	48,200	48,950	47,900	14,310	696,897,000
19/07/2022	48,200	0.30 ▲	0.62	47,900	48,600	47,700	15,380	741,316,000
18/07/2022	47,900	-1.00 ▼	-2.09	48,900	49,050	47,700	31,370	1,502,623,000
17/07/2022	48,800	-0.10 ▼	-0.20	48,900	49,200	48,450	13,560	661,728,000
15/07/2022	48,800	-0.10 ▼	-0.20	48,900	49,200	48,450	13,560	661,728,000
14/07/2022	48,900	-0.60 ▼	-1.23	49,500	49,500	48,700	5,390	263,571,000
13/07/2022	49,500	1.00 ▲	2.02	48,500	49,500	48,300	10,020	495,990,000
12/07/2022	48,500	0.90 ▲	1.86	47,600	48,500	47,500	21,110	1,023,835,000
11/07/2022	47,600	-1.80 ▼	-3.78	49,400	49,700	47,500	31,200	1,485,120,000
10/07/2022	49,400	0.10 ▲	0.20	49,300	50,200	49,000	10,140	500,916,000
08/07/2022	49,400	0.10 ▲	0.20	49,300	50,200	49,000	10,140	500,916,000
07/07/2022	49,300	0.70 ▲	1.42	48,600	49,500	48,500	18,750	924,375,000
06/07/2022	48,600	-0.90 ▼	-1.85	49,500	50,200	48,100	36,860	1,791,396,000
05/07/2022	49,500	-1.70 ▼	-3.43	51,200	51,200	49,500	52,550	2,601,225,000
04/07/2022	51,200	0.10 ▲	0.20	51,100	52,100	49,600	12,500	640,000,000
01/07/2022	51,100	0.10 ▲	0.20	51,000	51,900	49,800	18,160	927,976,000
30/06/2022	51,000	-0.90 ▼	-1.76	51,900	53,500	51,000	37,090	1,891,590,000
29/06/2022	51,900	0.70 ▲	1.35	51,200	52,500	51,200	17,200	892,680,000
28/06/2022	51,200	0.20 ▲	0.39	51,000	52,300	50,100	19,400	993,280,000
27/06/2022	51,000	-0.20 ▼	-0.39	51,200	51,500	49,650	21,450	1,093,950,000
24/06/2022	51,200	-0.60 ▼	-1.17	51,800	52,800	51,200	13,710	701,952,000
23/06/2022	51,800	2.30 ▲	4.44	49,500	51,800	48,100	33,960	1,759,128,000
22/06/2022	49,500	-1.40 ▼	-2.83	50,900	51,100	49,400	38,600	1,910,700,000
21/06/2022	50,900	-2.20 ▼	-4.32	53,100	54,400	49,600	37,250	1,896,025,000
20/06/2022	53,100	-0.80 ▼	-1.51	53,900	56,000	52,300	41,400	2,198,340,000
19/06/2022	53,900	2.70 ▲	5.01	51,200	54,300	50,800	49,090	2,645,951,000
17/06/2022	53,900	2.70 ▲	5.01	51,200	54,300	50,800	49,090	2,645,951,000
16/06/2022	51,200	1.10 ▲	2.15	50,100	52,800	50,200	51,670	2,645,504,000
15/06/2022	50,100	-0.50 ▼	-1.00	50,600	51,500	48,000	27,860	1,395,786,000
14/06/2022	50,600	1.00 ▲	1.98	49,600	51,400	49,600	20,240	1,024,144,000
13/06/2022	49,600	-3.40 ▼	-6.85	53,000	52,000	49,500	46,190	2,291,024,000
12/06/2022	53,000	-3.30 ▼	-6.23	56,300	56,500	53,000	51,750	2,742,750,000
10/06/2022	53,000	-3.30 ▼	-6.23	56,300	56,500	53,000	51,750	2,742,750,000
09/06/2022	56,300	-1.20 ▼	-2.13	57,500	57,600	56,000	40,700	2,291,410,000
08/06/2022	57,500	1.20 ▲	2.09	56,300	57,500	55,900	62,890	3,616,175,000
07/06/2022	56,300	1.20 ▲	2.13	55,100	56,500	53,600	80,790	4,548,477,000
06/06/2022	55,100	-0.20 ▼	-0.36	55,300	57,000	54,700	63,290	3,487,279,000
05/06/2022	55,500	0.60 ▲	1.08	54,900	55,300	53,900	80	4,440,000
03/06/2022	55,300	0.40 ▲	0.72	54,900	55,300	53,900	45,200	2,499,560,000
02/06/2022	54,900	3.40 ▲	6.19	51,500	55,100	50,900	133,490	7,328,601,000
01/06/2022	51,500	-0.10 ▼	-0.19	51,600	51,600	50,600	18,360	945,540,000
31/05/2022	51,600	0.60 ▲	1.16	51,000	52,000	50,200	24,220	1,249,752,000
30/05/2022	51,000	0.80 ▲	1.57	50,200	52,000	50,500	22,260	1,135,260,000
29/05/2022	50,200	0.30 ▲	0.60	49,900	50,300	49,600	13,340	669,668,000
27/05/2022	50,200	0.30 ▲	0.60	49,900	50,300	49,600	13,340	669,668,000
26/05/2022	49,900	-1.10 ▼	-2.20	51,000	51,200	49,900	16,880	842,312,000
25/05/2022	51,000	2.50 ▲	4.90	48,500	51,000	48,400	40,550	2,068,050,000
24/05/2022	48,500	-0.10 ▼	-0.21	48,600	48,900	48,050	10,770	522,345,000
23/05/2022	48,600	0.05 ▲	0.10	48,550	49,500	47,100	34,610	1,682,046,000
22/05/2022	48,550	-0.25 ▼	-0.51	48,800	49,300	48,000	18,700	907,885,000
20/05/2022	48,550	-0.25 ▼	-0.51	48,800	49,300	48,000	18,700	907,885,000
19/05/2022	48,800	-0.80 ▼	-1.64	49,600	49,550	48,800	14,430	704,184,000
18/05/2022	49,600	-0.40 ▼	-0.81	50,000	51,000	49,600	23,840	1,182,464,000
17/05/2022	50,000	2.40 ▲	4.80	47,600	50,000	47,000	14,440	722,000,000
16/05/2022	47,600	-0.40 ▼	-0.84	48,000	50,900	47,600	7,990	380,324,000
13/05/2022	48,000	-0.80 ▼	-1.67	48,800	50,000	47,250	27,740	1,331,520,000
12/05/2022	48,800	-3.10 ▼	-6.35	51,900	51,700	48,550	23,900	1,166,320,000
11/05/2022	51,900	2.35 ▲	4.53	49,550	52,000	49,900	15,200	788,880,000
10/05/2022	49,550	2.45 ▲	4.94	47,100	50,300	45,100	29,980	1,485,509,000
09/05/2022	47,100	-3.50 ▼	-7.43	50,600	52,100	47,100	58,670	2,763,357,000
29/04/2022	53,300	1.30 ▲	2.44	52,000	53,500	52,200	19,690	1,049,477,000
28/04/2022	52,000	-0.90 ▼	-1.73	52,900	53,700	52,000	26,670	1,386,840,000
27/04/2022	52,900	-1.40 ▼	-2.65	54,300	54,400	52,000	38,470	2,035,063,000
26/04/2022	54,300	0.80 ▲	1.47	53,500	54,300	50,000	54,310	2,949,033,000
25/04/2022	53,500	-2.50 ▼	-4.67	56,000	55,500	52,100	64,750	3,464,125,000
23/04/2022	56,000	0.50 ▲	0.89	55,500	57,100	52,700	95,540	5,350,240,000
22/04/2022	56,000	0.50 ▲	0.89	55,500	57,100	52,700	95,540	5,350,240,000
21/04/2022	55,500	-3.50 ▼	-6.31	59,000	60,200	55,500	83,130	4,613,715,000
20/04/2022	59,000	-2.50 ▼	-4.24	61,500	61,300	59,000	44,020	2,597,180,000
19/04/2022	61,500	1.10 ▲	1.79	60,400	62,000	59,500	38,750	2,383,125,000
18/04/2022	60,400	1.40 ▲	2.32	59,000	61,000	57,900	43,710	2,640,084,000
16/04/2022	59,000	1.30 ▲	2.20	57,700	60,000	57,700	28,960	1,708,640,000
15/04/2022	59,000	1.30 ▲	2.20	57,700	60,000	57,700	28,960	1,708,640,000
14/04/2022	57,700	3.70 ▲	6.41	54,000	57,700	53,700	80,360	4,636,772,000
13/04/2022	54,000	0.80 ▲	1.48	53,200	54,000	52,400	20,860	1,126,440,000
12/04/2022	53,200	0.20 ▲	0.38	53,000	54,000	52,800	34,470	1,833,804,000
08/04/2022	53,000	0.00 ■■	0.00	53,000	53,400	52,200	40,630	2,153,390,000
07/04/2022	53,000	-0.90 ▼	-1.70	53,900	54,000	53,000	33,670	1,784,510,000
06/04/2022	53,900	0.90 ▲	1.67	53,000	54,100	53,000	25,090	1,352,351,000
05/04/2022	53,000	0.10 ▲	0.19	52,900	53,200	52,000	17,410	922,730,000
04/04/2022	52,900	0.50 ▲	0.95	52,400	53,100	51,200	30,140	1,594,406,000
01/04/2022	52,400	0.50 ▲	0.95	51,900	54,000	51,300	38,570	2,021,068,000
31/03/2022	51,900	-0.60 ▼	-1.16	52,500	53,500	51,800	20,680	1,073,292,000
30/03/2022	52,500	-0.70 ▼	-1.33	53,200	53,200	51,800	25,480	1,337,700,000
29/03/2022	53,200	1.50 ▲	2.82	51,700	54,000	51,100	48,450	2,577,540,000
28/03/2022	51,700	0.70 ▲	1.35	51,000	52,500	50,400	33,740	1,744,358,000
25/03/2022	51,000	0.50 ▲	0.98	50,500	51,500	50,400	31,730	1,618,230,000
24/03/2022	50,500	1.50 ▲	2.97	49,000	50,700	48,500	35,640	1,799,820,000
23/03/2022	49,000	-0.25 ▼	-0.51	49,250	49,300	48,600	14,480	709,520,000
22/03/2022	49,250	-0.25 ▼	-0.51	49,500	49,700	49,200	21,070	1,037,697,500
21/03/2022	49,500	0.35 ▲	0.71	49,150	49,600	49,000	23,250	1,150,875,000
18/03/2022	49,150	0.05 ▲	0.10	49,100	49,150	48,500	11,160	548,514,000
17/03/2022	49,100	0.05 ▲	0.10	49,050	49,650	48,500	14,500	711,950,000
16/03/2022	49,050	1.15 ▲	2.34	47,900	49,050	47,400	28,700	1,407,735,000
15/03/2022	47,900	1.40 ▲	2.92	46,500	48,300	45,000	38,900	1,863,310,000
14/03/2022	46,500	-1.05 ▼	-2.26	47,550	47,600	46,500	36,040	1,675,860,000
11/03/2022	47,550	-1.45 ▼	-3.05	49,000	48,900	47,050	34,150	1,623,832,500
10/03/2022	49,000	0.90 ▲	1.84	48,100	49,600	48,100	32,290	1,582,210,000
09/03/2022	48,100	-1.15 ▼	-2.39	49,250	49,300	45,850	46,650	2,243,865,000
08/03/2022	49,250	-0.75 ▼	-1.52	50,000	50,500	48,850	38,860	1,913,855,000
07/03/2022	50,000	0.60 ▲	1.20	49,400	51,300	49,000	46,820	2,341,000,000
06/03/2022	49,400	0.00 ■■	0.00	49,400	49,600	48,700	29,820	1,473,108,000
04/03/2022	49,400	0.00 ■■	0.00	49,400	49,600	48,700	29,820	1,473,108,000
03/03/2022	49,400	0.55 ▲	1.11	48,850	49,700	48,300	23,630	1,167,322,000
02/03/2022	48,850	-0.65 ▼	-1.33	49,500	50,200	48,700	31,130	1,520,700,500
01/03/2022	49,500	0.75 ▲	1.52	48,750	50,300	48,200	42,220	2,089,890,000
28/02/2022	48,750	-1.05 ▼	-2.15	49,800	50,000	48,600	39,240	1,912,950,000
27/02/2022	49,800	0.30 ▲	0.60	49,500	50,900	49,400	32,010	1,594,098,000
25/02/2022	49,800	0.30 ▲	0.60	49,500	50,900	49,400	32,010	1,594,098,000
24/02/2022	49,500	-2.00 ▼	-4.04	51,500	51,300	48,000	79,270	3,923,865,000
23/02/2022	51,500	0.00 ■■	0.00	51,500	51,800	50,500	25,060	1,290,590,000
22/02/2022	51,500	0.60 ▲	1.17	50,900	52,200	50,000	83,670	4,309,005,000
21/02/2022	50,900	3.30 ▲	6.48	47,600	50,900	47,700	156,580	7,969,922,000
20/02/2022	47,600	-0.20 ▼	-0.42	47,800	47,850	47,000	23,150	1,101,940,000
18/02/2022	47,600	-0.20 ▼	-0.42	47,800	47,850	47,000	23,150	1,101,940,000
17/02/2022	47,800	0.00 ■■	0.00	47,800	47,900	46,900	21,100	1,008,580,000
16/02/2022	47,800	-0.10 ▼	-0.21	47,900	48,200	47,700	30,350	1,450,730,000
15/02/2022	47,900	0.05 ▲	0.10	47,850	48,000	47,400	27,950	1,338,805,000
14/02/2022	47,850	0.95 ▲	1.99	46,900	48,300	46,000	59,520	2,848,032,000
11/02/2022	46,900	-0.60 ▼	-1.28	47,500	47,500	46,800	19,020	892,038,000
10/02/2022	47,500	1.00 ▲	2.11	46,500	47,500	46,200	75,880	3,604,300,000
09/02/2022	46,500	1.90 ▲	4.09	44,600	46,500	44,550	101,380	4,714,170,000
08/02/2022	44,600	0.60 ▲	1.35	44,000	44,900	43,250	32,100	1,431,660,000
07/02/2022	44,000	-0.20 ▼	-0.45	44,200	44,600	42,850	50,080	2,203,520,000
01/02/2022	44,200	-0.10 ▼	-0.23	44,300	44,350	43,650	9,820	434,044,000
31/01/2022	44,200	-0.10 ▼	-0.23	44,300	44,350	43,650	9,820	434,044,000
28/01/2022	44,200	-0.10 ▼	-0.23	44,300	44,350	43,650	9,820	434,044,000
27/01/2022	44,300	-0.05 ▼	-0.11	44,350	44,350	43,100	16,120	714,116,000
26/01/2022	44,350	-0.25 ▼	-0.56	44,600	45,000	44,150	19,570	867,929,500
25/01/2022	44,600	0.30 ▲	0.67	44,300	44,600	43,750	23,460	1,046,316,000
24/01/2022	44,300	-0.50 ▼	-1.13	44,800	44,850	44,300	21,330	944,919,000
21/01/2022	44,800	-0.10 ▼	-0.22	44,900	45,050	44,550	38,850	1,740,480,000
20/01/2022	44,900	0.10 ▲	0.22	44,800	45,100	44,500	25,740	1,155,726,000
19/01/2022	44,800	0.55 ▲	1.23	44,250	45,500	44,200	12,890	577,472,000
18/01/2022	44,500	-0.20 ▼	-0.45	44,700	45,000	44,150	11,620	517,090,000
17/01/2022	44,800	-0.65 ▼	-1.45	45,450	45,450	44,650	10,610	475,328,000
16/01/2022	45,450	0.00 ■■	0.00	45,450	45,500	44,150	30,390	1,381,225,500
14/01/2022	45,450	0.00 ■■	0.00	45,450	45,500	44,150	30,390	1,381,225,500
13/01/2022	45,450	0.75 ▲	1.65	44,700	45,450	44,350	24,170	1,098,526,500
12/01/2022	44,700	0.90 ▲	2.01	43,800	44,800	43,700	33,790	1,510,413,000
11/01/2022	43,800	-0.40 ▼	-0.91	44,200	44,000	43,300	16,010	701,238,000
10/01/2022	44,200	0.10 ▲	0.23	44,100	45,000	43,000	31,030	1,371,526,000
09/01/2022	44,100	1.60 ▲	3.63	42,500	44,100	42,050	42,520	1,875,132,000
07/01/2022	44,100	1.60 ▲	3.63	42,500	44,100	42,050	42,520	1,875,132,000
06/01/2022	42,500	-0.50 ▼	-1.18	43,000	43,000	42,050	31,550	1,340,875,000
05/01/2022	43,000	-0.40 ▼	-0.93	43,400	44,250	42,900	19,390	833,770,000
04/01/2022	43,400	0.50 ▲	1.15	42,900	44,100	41,000	18,920	821,128,000
03/01/2022	45,500	-1.50 ▼	-3.30	47,000	46,950	45,500	24,000	1,092,000,000
31/12/2021	42,900	-0.50 ▼	-1.17	43,400	44,000	42,900	21,610	927,069,000
30/12/2021	44,600	-0.10 ▼	-0.22	44,700	44,900	44,500	15,780	703,788,000
29/12/2021	44,700	-0.70 ▼	-1.57	45,400	45,400	44,650	7,990	357,153,000
23/12/2021	45,800	0.20 ▲	0.44	45,600	46,900	45,600	40,890	1,872,762,000
22/12/2021	45,800	0.20 ▲	0.44	45,600	46,900	45,600	40,890	1,872,762,000
21/12/2021	45,600	1.00 ▲	2.19	44,600	45,900	44,100	45,410	2,070,696,000
20/12/2021	44,600	-0.90 ▼	-2.02	45,500	45,600	44,100	67,460	3,008,716,000
17/12/2021	45,500	-0.70 ▼	-1.54	46,200	46,250	45,300	62,280	2,833,740,000
16/12/2021	46,200	-1.05 ▼	-2.27	47,250	47,100	46,100	34,130	1,576,806,000
15/12/2021	47,250	-0.25 ▼	-0.53	47,500	47,500	46,100	74,510	3,520,597,500
14/12/2021	47,500	0.25 ▲	0.53	47,250	47,950	47,100	57,980	2,754,050,000
13/12/2021	47,250	1.35 ▲	2.86	45,900	47,300	46,100	130,960	6,187,860,000
12/12/2021	45,900	0.60 ▲	1.31	45,300	45,900	45,200	165,070	7,576,713,000
10/12/2021	45,900	0.60 ▲	1.31	45,300	45,900	45,200	165,070	7,576,713,000
09/12/2021	45,300	0.10 ▲	0.22	45,200	45,550	45,050	39,410	1,785,273,000
08/12/2021	45,200	-0.10 ▼	-0.22	45,200	45,250	45,000	32,520	1,469,904,000
07/12/2021	45,200	-0.10 ▼	-0.22	45,200	45,500	44,600	59,480	2,688,496,000
06/12/2021	45,200	-0.30 ▼	-0.66	45,500	45,500	44,400	15,120	683,424,000
04/12/2021	45,500	-1.50 ▼	-3.30	47,000	46,950	45,500	24,000	1,092,000,000
03/12/2021	45,500	-1.50 ▼	-3.30	47,000	46,950	45,500	24,000	1,092,000,000
02/12/2021	47,000	-0.25 ▼	-0.53	47,000	47,450	46,600	18,340	861,980,000
01/12/2021	47,000	-0.60 ▼	-1.28	47,000	47,300	46,000	25,140	1,181,580,000
30/11/2021	47,000	-0.50 ▼	-1.06	47,500	47,500	46,500	18,940	890,180,000
29/11/2021	47,500	-0.20 ▼	-0.42	47,700	48,000	45,900	14,020	665,950,000
28/11/2021	47,700	-0.80 ▼	-1.68	48,500	48,750	46,950	18,220	869,094,000
26/11/2021	47,700	-0.80 ▼	-1.68	48,500	48,750	46,950	18,220	869,094,000
25/11/2021	48,500	-0.30 ▼	-0.62	48,800	49,000	48,300	25,020	1,213,470,000
24/11/2021	48,800	1.80 ▲	3.69	47,000	49,000	47,300	35,440	1,729,472,000
23/11/2021	47,000	1.45 ▲	3.09	45,550	48,000	45,500	33,660	1,582,020,000
22/11/2021	45,550	-0.05 ▼	-0.11	45,600	45,850	45,300	49,930	2,274,311,500
19/11/2021	45,600	0.25 ▲	0.55	45,350	46,000	45,450	61,730	2,814,888,000
18/11/2021	45,350	-0.45 ▼	-0.99	45,800	45,750	45,000	34,890	1,582,261,500
17/11/2021	45,800	1.30 ▲	2.84	44,500	46,000	45,000	30,450	1,394,610,000
16/11/2021	44,500	-0.20 ▼	-0.45	44,500	44,600	44,200	25,120	1,117,840,000
15/11/2021	44,500	-0.80 ▼	-1.80	45,300	45,550	44,450	37,380	1,663,410,000
14/11/2021	42,150	-3.05 ▼	-7.24	45,200	45,800	45,200	80	3,372,000
12/11/2021	45,300	0.10 ▲	0.22	45,200	45,800	45,200	13,100	593,430,000
11/11/2021	45,200	-0.05 ▼	-0.11	45,250	46,000	44,500	32,240	1,457,248,000
10/11/2021	45,250	0.15 ▲	0.33	45,100	45,400	44,700	23,120	1,046,180,000
09/11/2021	45,100	-0.50 ▼	-1.11	45,600	46,000	45,000	24,710	1,114,421,000
08/11/2021	45,600	0.90 ▲	1.97	44,700	46,000	44,500	38,940	1,775,664,000
07/11/2021	44,700	0.60 ▲	1.34	44,100	44,700	43,550	31,990	1,429,953,000
05/11/2021	44,700	0.60 ▲	1.34	44,100	44,700	43,550	31,990	1,429,953,000
04/11/2021	44,000	-1.00 ▼	-2.27	45,000	45,000	43,600	38,460	1,692,240,000
03/11/2021	44,000	-1.00 ▼	-2.27	45,000	45,000	43,600	38,460	1,692,240,000
02/11/2021	45,000	0.30 ▲	0.67	44,700	46,000	44,000	34,820	1,566,900,000
01/11/2021	44,700	0.30 ▲	0.67	44,400	46,300	44,500	37,480	1,675,356,000
31/10/2021	44,400	0.30 ▲	0.68	44,100	45,500	44,300	37,230	1,653,012,000
29/10/2021	44,400	0.30 ▲	0.68	44,100	45,500	44,300	37,230	1,653,012,000
28/10/2021	44,100	1.00 ▲	2.27	43,100	44,150	43,100	42,520	1,875,132,000
27/10/2021	43,100	0.20 ▲	0.46	42,900	43,600	42,850	33,430	1,440,833,000
26/10/2021	42,900	-0.60 ▼	-1.40	43,500	43,500	42,550	27,570	1,182,753,000
25/10/2021	43,500	-0.40 ▼	-0.92	43,900	43,900	43,450	25,390	1,104,465,000
23/10/2021	43,900	-0.25 ▼	-0.57	43,900	44,100	43,100	38,220	1,677,858,000
22/10/2021	43,900	-0.25 ▼	-0.57	43,900	44,100	43,100	38,220	1,677,858,000
21/10/2021	43,900	1.20 ▲	2.73	42,700	43,900	42,500	51,390	2,256,021,000
20/10/2021	42,700	-0.50 ▼	-1.17	43,200	43,300	42,600	44,160	1,885,632,000
19/10/2021	43,200	1.40 ▲	3.24	41,800	43,300	41,500	86,200	3,723,840,000
18/10/2021	41,800	-0.50 ▼	-1.20	42,300	43,500	41,750	71,920	3,006,256,000
16/10/2021	42,300	-0.90 ▼	-2.13	43,200	43,800	42,300	54,100	2,288,430,000
15/10/2021	42,300	-0.90 ▼	-2.13	43,200	43,800	42,300	54,100	2,288,430,000
14/10/2021	43,200	0.20 ▲	0.46	43,000	44,250	42,800	24,890	1,075,248,000
13/10/2021	43,000	-0.35 ▼	-0.81	43,350	43,450	42,900	24,180	1,039,740,000
12/10/2021	43,350	0.20 ▲	0.46	43,150	43,800	43,100	28,520	1,236,342,000
11/10/2021	43,150	0.45 ▲	1.04	42,700	44,000	42,500	42,210	1,821,361,500
08/10/2021	42,700	-0.40 ▼	-0.94	43,100	43,100	42,350	20,410	871,507,000
07/10/2021	43,100	-0.25 ▼	-0.58	43,350	44,000	43,000	35,370	1,524,447,000
06/10/2021	43,350	2.80 ▲	6.46	40,550	43,350	40,550	84,110	3,646,168,500
05/10/2021	40,550	0.05 ▲	0.12	40,500	41,000	40,400	17,510	710,030,500
04/10/2021	40,500	0.30 ▲	0.74	40,200	41,300	40,100	42,980	1,740,690,000
01/10/2021	40,200	-0.50 ▼	-1.24	40,700	41,000	40,000	15,080	606,216,000
30/09/2021	40,700	1.00 ▲	2.46	39,700	40,900	39,750	28,800	1,172,160,000
29/09/2021	39,700	-0.50 ▼	-1.26	40,200	40,200	39,650	11,800	468,460,000
28/09/2021	40,200	1.00 ▲	2.49	39,200	40,200	38,600	25,640	1,030,728,000
27/09/2021	39,200	-1.20 ▼	-3.06	40,400	40,700	39,200	23,300	913,360,000
26/09/2021	40,400	-0.70 ▼	-1.73	41,100	41,600	40,300	16,530	667,812,000
24/09/2021	40,400	-0.70 ▼	-1.73	41,100	41,600	40,300	16,530	667,812,000
23/09/2021	41,100	0.50 ▲	1.22	40,600	42,150	40,300	57,980	2,382,978,000
22/09/2021	40,600	0.75 ▲	1.85	39,850	40,600	39,550	21,210	861,126,000
21/09/2021	39,850	-0.15 ▼	-0.38	40,000	39,850	39,100	40,620	1,618,707,000
20/09/2021	40,000	-0.15 ▼	-0.38	40,150	41,000	39,800	31,670	1,266,800,000
17/09/2021	40,150	-0.25 ▼	-0.62	40,400	40,900	40,150	28,120	1,129,018,000
16/09/2021	40,400	0.50 ▲	1.24	39,900	41,000	39,900	26,250	1,060,500,000
15/09/2021	39,900	0.50 ▲	1.25	39,400	39,900	38,700	38,750	1,546,125,000
14/09/2021	39,400	-0.80 ▼	-2.03	40,200	40,300	39,400	44,400	1,749,360,000
13/09/2021	40,200	-0.95 ▼	-2.36	41,150	41,700	40,200	44,600	1,792,920,000
11/09/2021	41,150	-0.35 ▼	-0.85	41,500	41,900	41,100	18,170	747,695,500
10/09/2021	41,150	-0.35 ▼	-0.85	41,500	41,900	41,100	18,170	747,695,500
09/09/2021	41,500	0.85 ▲	2.05	40,650	41,900	40,400	39,080	1,621,820,000
08/09/2021	40,650	-0.05 ▼	-0.12	40,700	41,100	40,300	25,480	1,035,762,000
07/09/2021	40,700	-1.05 ▼	-2.58	41,750	41,900	40,700	40,570	1,651,199,000
06/09/2021	41,750	0.85 ▲	2.04	40,900	42,100	40,600	68,550	2,861,962,500
05/09/2021	39,400	1.50 ▲	3.81	37,900	38,700	38,000	131,600	5,185,040,000
03/09/2021	38,500	0.60 ▲	1.56	37,900	38,700	38,000	83,510	3,215,135,000
01/09/2021	40,900	0.25 ▲	0.61	40,650	41,500	40,200	55,630	2,275,267,000
31/08/2021	40,650	-0.85 ▼	-2.09	41,500	41,300	40,500	52,710	2,142,661,500
30/08/2021	41,500	0.40 ▲	0.96	41,100	42,200	40,550	65,990	2,738,585,000
27/08/2021	41,100	0.90 ▲	2.19	40,200	42,000	39,700	69,030	2,837,133,000
26/08/2021	40,200	2.60 ▲	6.47	37,600	40,200	37,100	206,120	8,286,024,000
25/08/2021	37,600	-0.20 ▼	-0.53	37,800	37,800	37,000	40,520	1,523,552,000
24/08/2021	37,800	-0.30 ▼	-0.79	38,100	38,200	37,250	45,730	1,728,594,000
23/08/2021	38,100	0.60 ▲	1.57	37,500	38,200	37,000	63,010	2,400,681,000
20/08/2021	37,550	-0.85 ▼	-2.26	38,400	38,800	37,300	71,850	2,697,967,500
19/08/2021	38,400	0.60 ▲	1.56	37,800	38,550	37,500	71,860	2,759,424,000
18/08/2021	37,800	0.10 ▲	0.26	37,700	38,600	37,400	41,150	1,555,470,000
17/08/2021	37,700	-0.80 ▼	-2.12	38,500	38,800	37,600	39,630	1,494,051,000
16/08/2021	38,500	1.15 ▲	2.99	37,350	38,550	37,300	80,590	3,102,715,000
13/08/2021	37,350	-0.20 ▼	-0.54	37,550	37,550	37,000	63,730	2,380,315,500
12/08/2021	37,550	-0.75 ▼	-2.00	38,300	38,300	37,000	76,440	2,870,322,000
11/08/2021	38,300	-0.40 ▼	-1.04	38,700	39,300	38,300	81,130	3,107,279,000
10/08/2021	38,700	0.35 ▲	0.90	38,350	39,300	38,250	88,090	3,409,083,000
09/08/2021	38,350	0.10 ▲	0.26	38,250	38,750	38,000	69,380	2,660,723,000
06/08/2021	38,250	-1.15 ▼	-3.01	39,400	39,600	38,250	61,140	2,338,605,000
05/08/2021	39,400	0.90 ▲	2.28	38,500	40,700	37,800	131,600	5,185,040,000
04/08/2021	38,500	-0.15 ▼	-0.39	38,500	38,550	38,000	56,850	2,188,725,000
03/08/2021	38,500	0.60 ▲	1.56	37,900	38,700	38,000	83,510	3,215,135,000
02/08/2021	37,900	1.15 ▲	3.03	36,750	38,000	36,100	149,250	5,656,575,000
30/07/2021	36,750	-0.15 ▼	-0.41	36,900	37,200	36,450	62,090	2,281,807,500
29/07/2021	36,900	0.40 ▲	1.08	36,500	37,000	36,050	41,940	1,547,586,000
28/07/2021	36,500	-1.20 ▼	-3.29	37,700	37,700	36,500	89,280	3,258,720,000
27/07/2021	37,700	-0.85 ▼	-2.25	38,550	38,900	37,650	71,430	2,692,911,000
26/07/2021	38,550	0.65 ▲	1.69	37,900	38,750	37,000	97,150	3,745,132,500
23/07/2021	37,900	-0.50 ▼	-1.32	38,400	38,550	37,900	52,370	1,984,823,000
21/07/2021	38,300	1.90 ▲	4.96	36,400	38,500	36,400	153,090	5,863,347,000
20/07/2021	36,400	0.05 ▲	0.14	36,400	36,700	36,000	29,410	1,070,524,000
19/07/2021	36,400	-0.50 ▼	-1.37	36,900	36,900	36,100	77,480	2,820,272,000
17/07/2021	36,900	2.30 ▲	6.23	34,600	37,000	34,300	77,850	2,872,665,000
16/07/2021	36,900	2.30 ▲	6.23	34,600	37,000	34,300	77,850	2,872,665,000
15/07/2021	34,600	0.60 ▲	1.73	34,000	34,900	33,050	21,470	742,862,000
14/07/2021	34,000	-0.40 ▼	-1.18	34,400	34,950	34,000	12,450	423,300,000
13/07/2021	34,400	0.05 ▲	0.15	34,350	34,900	34,000	9,300	319,920,000
12/07/2021	34,350	-0.55 ▼	-1.60	34,350	35,300	33,500	37,030	1,271,980,500
09/07/2021	34,350	0.55 ▲	1.60	33,800	35,000	33,300	34,560	1,187,136,000
08/07/2021	33,800	-0.40 ▼	-1.18	34,200	34,200	33,350	8,700	294,060,000
07/07/2021	34,200	0.10 ▲	0.29	34,100	34,200	32,200	11,810	403,902,000
06/07/2021	34,100	0.25 ▲	0.73	33,850	35,200	33,300	39,240	1,338,084,000
05/07/2021	33,850	0.05 ▲	0.15	33,800	33,900	32,600	29,470	997,559,500
02/07/2021	33,800	-1.20 ▼	-3.55	35,000	34,900	33,800	51,340	1,735,292,000
01/07/2021	35,000	-0.35 ▼	-1.00	35,350	35,400	34,450	55,680	1,948,800,000
30/06/2021	35,350	-0.10 ▼	-0.28	35,350	35,550	35,100	4,880	172,508,000
29/06/2021	35,350	-0.15 ▼	-0.42	35,500	35,600	35,200	32,400	1,145,340,000
28/06/2021	35,500	0.15 ▲	0.42	35,350	35,600	34,800	43,500	1,544,250,000
25/06/2021	35,350	0.05 ▲	0.14	35,350	35,550	34,900	27,130	959,045,500
24/06/2021	35,350	0.25 ▲	0.71	35,100	35,850	34,800	37,390	1,321,736,500
23/06/2021	35,100	-0.50 ▼	-1.42	35,600	35,600	34,800	52,320	1,836,432,000
22/06/2021	35,600	0.15 ▲	0.42	35,450	36,000	35,250	38,930	1,385,908,000
21/06/2021	35,450	-0.45 ▼	-1.27	35,950	35,950	35,200	40,650	1,441,042,500
18/06/2021	35,950	0.05 ▲	0.14	35,900	36,100	35,550	55,710	2,002,774,500
17/06/2021	35,900	0.10 ▲	0.28	35,800	35,900	34,800	64,060	2,299,754,000
16/06/2021	35,800	0.10 ▲	0.28	35,700	36,500	34,800	60,540	2,167,332,000
15/06/2021	34,900	0.55 ▲	1.58	34,350	35,000	34,500	24,790	865,171,000
14/06/2021	34,350	0.85 ▲	2.47	33,500	34,350	33,350	68,220	2,343,357,000
11/06/2021	33,500	0.30 ▲	0.90	33,200	34,200	33,200	24,880	833,480,000
10/06/2021	33,200	-0.65 ▼	-1.96	33,850	33,950	33,200	62,160	2,063,712,000
09/06/2021	33,850	1.50 ▲	4.43	32,350	34,000	31,850	111,350	3,769,197,500
08/06/2021	32,350	0.45 ▲	1.39	31,900	32,800	31,800	53,680	1,736,548,000
07/06/2021	31,900	0.05 ▲	0.16	31,850	32,000	31,300	59,310	1,891,989,000
04/06/2021	31,850	-0.30 ▼	-0.94	32,150	32,400	31,600	40,890	1,302,346,500
03/06/2021	32,150	0.05 ▲	0.16	32,150	32,450	31,350	50,490	1,623,253,500
02/06/2021	32,150	1.25 ▲	3.89	30,900	32,150	30,700	90,880	2,921,792,000
01/06/2021	30,900	0.95 ▲	3.07	29,950	31,100	29,950	93,750	2,896,875,000
31/05/2021	29,950	-1.95 ▼	-6.51	29,950	30,050	29,350	43,730	1,309,713,500
28/05/2021	29,950	0.55 ▲	1.84	29,400	30,000	29,400	31,680	948,816,000
27/05/2021	29,400	0.05 ▲	0.17	29,350	30,400	29,100	52,180	1,534,092,000
26/05/2021	29,350	-0.35 ▼	-1.19	29,700	30,000	29,100	62,820	1,843,767,000
25/05/2021	29,700	-0.10 ▼	-0.34	29,800	30,400	28,900	25,270	750,519,000
24/05/2021	29,800	0.90 ▲	3.02	28,900	30,450	28,950	64,620	1,925,676,000
23/05/2021	28,900	0.10 ▲	0.35	28,800	29,100	28,600	44,910	1,297,899,000
21/05/2021	28,900	0.10 ▲	0.35	28,800	29,100	28,600	44,910	1,297,899,000
20/05/2021	28,800	-0.10 ▼	-0.35	28,900	29,000	28,700	17,110	492,768,000
19/05/2021	28,900	0.10 ▲	0.35	28,800	28,900	28,600	14,280	412,692,000
18/05/2021	28,800	0.20 ▲	0.69	28,800	29,650	28,600	38,850	1,118,880,000
17/05/2021	28,800	-0.70 ▼	-2.43	29,500	29,600	28,600	46,490	1,338,912,000
16/05/2021	29,500	-0.50 ▼	-1.69	30,000	30,000	29,400	15,890	468,755,000
14/05/2021	29,500	-0.50 ▼	-1.69	30,000	30,000	29,400	15,890	468,755,000
13/05/2021	30,000	0.60 ▲	2.00	29,400	30,000	29,300	53,390	1,601,700,000
12/05/2021	29,400	0.40 ▲	1.36	29,000	29,400	29,000	22,230	653,562,000
11/05/2021	29,000	0.10 ▲	0.34	28,900	29,400	28,900	36,610	1,061,690,000
10/05/2021	28,900	-0.25 ▼	-0.87	29,150	29,500	28,900	45,160	1,305,124,000
09/05/2021	29,150	-0.25 ▼	-0.86	29,400	29,500	29,050	45,730	1,333,029,500
07/05/2021	29,150	-0.25 ▼	-0.86	29,400	29,500	29,050	45,730	1,333,029,500
06/05/2021	29,400	-0.05 ▼	-0.17	29,400	29,900	29,300	29,440	865,536,000
05/05/2021	29,400	0.30 ▲	1.02	29,100	29,800	28,800	64,250	1,888,950,000
04/05/2021	29,100	0.25 ▲	0.86	28,850	29,200	28,000	46,880	1,364,208,000
03/05/2021	34,100	2.20 ▲	6.45	31,900	34,100	29,700	280	9,548,000
30/04/2021	28,850	-0.10 ▼	-0.35	28,850	29,500	28,700	24,430	704,805,500
29/04/2021	28,850	-0.10 ▼	-0.35	28,850	29,500	28,700	24,430	704,805,500
28/04/2021	28,850	-0.05 ▼	-0.17	28,900	29,000	28,750	12,540	361,779,000
27/04/2021	28,900	-0.10 ▼	-0.35	29,000	29,000	28,650	10,170	293,913,000
26/04/2021	29,000	-0.60 ▼	-2.07	29,600	29,600	29,000	22,130	641,770,000
23/04/2021	29,600	0.05 ▲	0.17	29,600	29,700	29,200	38,820	1,149,072,000
22/04/2021	29,600	-0.25 ▼	-0.84	29,850	30,000	29,600	28,010	829,096,000
21/04/2021	29,850	-0.15 ▼	-0.50	30,000	30,200	29,750	20,120	600,582,000
20/04/2021	29,850	-0.15 ▼	-0.50	30,000	30,200	29,750	20,120	600,582,000
19/04/2021	30,000	0.30 ▲	1.00	29,700	30,000	29,200	15,120	453,600,000
16/04/2021	29,700	-1.05 ▼	-3.54	30,750	30,750	29,450	41,280	1,226,016,000
15/04/2021	30,750	-0.45 ▼	-1.46	31,200	31,150	30,500	42,340	1,301,955,000
14/04/2021	31,200	-0.10 ▼	-0.32	31,300	31,300	30,900	21,650	675,480,000
13/04/2021	31,300	-0.40 ▼	-1.28	31,700	31,800	31,200	30,280	947,764,000
12/04/2021	31,700	-1.20 ▼	-3.79	31,250	31,700	31,200	41,270	1,308,259,000
09/04/2021	31,250	-0.25 ▼	-0.80	31,500	31,500	31,200	11,800	368,750,000
08/04/2021	31,500	-0.30 ▼	-0.95	31,800	31,950	31,000	7,450	234,675,000
07/04/2021	31,800	0.35 ▲	1.10	31,450	32,000	30,500	45,890	1,459,302,000
06/04/2021	31,450	-0.25 ▼	-0.79	31,700	31,700	31,300	10,930	343,748,500
05/04/2021	31,700	-0.10 ▼	-0.32	31,800	32,500	31,500	28,600	906,620,000
02/04/2021	31,800	-0.10 ▼	-0.31	31,900	32,300	31,800	25,020	795,636,000
01/04/2021	31,900	0.20 ▲	0.63	31,700	32,150	31,600	27,430	875,017,000
31/03/2021	31,700	-0.20 ▼	-0.63	31,900	31,900	31,600	12,010	380,717,000
30/03/2021	31,900	0.75 ▲	2.35	31,150	31,900	30,850	24,380	777,722,000
29/03/2021	31,150	1.15 ▲	3.69	30,000	31,150	30,000	28,600	890,890,000
26/03/2021	30,000	-0.60 ▼	-2.00	30,600	30,950	29,600	53,720	1,611,600,000
25/03/2021	30,600	-0.10 ▼	-0.33	30,700	31,300	30,450	40,200	1,230,120,000
24/03/2021	30,700	-0.95 ▼	-3.09	31,650	31,600	30,300	28,320	869,424,000
23/03/2021	31,650	-0.30 ▼	-0.95	31,950	32,000	31,300	15,010	475,066,500
22/03/2021	31,950	0.30 ▲	0.94	31,650	32,750	31,650	47,500	1,517,625,000
19/03/2021	31,650	-0.05 ▼	-0.16	31,700	31,800	31,000	20,710	655,471,500
18/03/2021	31,700	0.20 ▲	0.63	31,500	31,850	31,500	22,460	711,982,000
17/03/2021	31,500	-0.10 ▼	-0.32	31,600	31,750	31,300	22,060	694,890,000
16/03/2021	31,600	-0.80 ▼	-2.53	32,400	32,400	31,350	48,980	1,547,768,000
15/03/2021	32,400	-0.50 ▼	-1.54	32,900	33,000	32,300	44,640	1,446,336,000
12/03/2021	32,900	0.10 ▲	0.30	32,900	33,200	32,700	73,690	2,424,401,000
11/03/2021	32,900	0.30 ▲	0.91	32,600	33,300	32,350	72,900	2,398,410,000
10/03/2021	32,600	-0.05 ▼	-0.15	32,600	32,900	32,400	59,990	1,955,674,000
09/03/2021	32,600	0.60 ▲	1.84	32,000	32,900	31,000	135,550	4,418,930,000
08/03/2021	32,000	0.10 ▲	0.31	31,900	32,300	31,700	73,590	2,354,880,000
05/03/2021	31,900	0.20 ▲	0.63	31,700	32,200	30,750	28,800	918,720,000
04/03/2021	31,700	-0.80 ▼	-2.52	32,500	32,900	31,300	39,540	1,253,418,000
03/03/2021	32,500	1.85 ▲	5.69	30,650	32,500	30,500	179,570	5,836,025,000
02/03/2021	30,650	-0.05 ▼	-0.16	30,700	30,900	30,400	60,520	1,854,938,000
01/03/2021	30,700	-0.05 ▼	-0.16	30,750	31,250	30,700	38,100	1,169,670,000
26/02/2021	30,750	0.35 ▲	1.14	30,400	30,800	30,050	34,280	1,054,110,000
25/02/2021	30,400	-0.05 ▼	-0.16	30,450	30,750	30,350	27,970	850,288,000
24/02/2021	30,450	-0.05 ▼	-0.16	30,500	30,850	30,250	31,940	972,573,000
23/02/2021	30,500	-0.30 ▼	-0.98	30,800	30,800	30,100	23,870	728,035,000
22/02/2021	30,800	-0.20 ▼	-0.65	31,000	31,100	30,500	28,520	878,416,000
19/02/2021	31,000	0.95 ▲	3.06	30,050	31,350	30,000	57,330	1,777,230,000
18/02/2021	30,050	0.35 ▲	1.16	29,700	30,350	29,100	40,020	1,202,601,000
17/02/2021	29,700	1.90 ▲	6.40	27,800	29,700	28,400	50,700	1,505,790,000
10/02/2021	27,800	0.20 ▲	0.72	27,600	28,200	27,100	18,620	517,636,000
09/02/2021	27,800	0.20 ▲	0.72	27,600	28,200	27,100	18,620	517,636,000
08/02/2021	27,600	-0.70 ▼	-2.54	28,300	28,750	27,000	34,080	940,608,000
05/02/2021	28,300	0.25 ▲	0.88	28,050	28,500	27,950	19,500	551,850,000
05/01/2021	34,000	-0.15 ▼	-0.44	34,150	34,200	33,500	28,020	952,680,000
04/01/2021	34,150	0.35 ▲	1.02	33,800	35,000	33,500	57,960	1,979,334,000
01/01/2021	33,800	-0.05 ▼	-0.15	33,800	34,600	33,750	704,370	23,807,706,000
31/12/2020	33,800	-0.05 ▼	-0.15	33,800	34,600	33,750	704,370	23,807,706,000
30/12/2020	33,800	2.20 ▲	6.51	31,600	33,800	31,600	2,349,100	79,399,580,000
29/12/2020	31,600	0.90 ▲	2.85	30,750	32,300	30,600	62,330	1,969,628,000
28/12/2020	30,750	-0.10 ▼	-0.33	30,850	31,400	30,550	70,110	2,155,882,500
27/12/2020	30,850	0.30 ▲	0.97	30,600	31,000	29,950	70,728	2,181,958,800
25/12/2020	30,850	0.30 ▲	0.97	30,600	31,000	29,950	70,728	2,181,958,800
24/12/2020	30,600	-1.40 ▼	-4.58	32,000	32,000	29,850	106,853	3,269,701,800
23/12/2020	32,000	-0.50 ▼	-1.56	32,500	32,900	32,000	58,125	1,860,000,000
22/12/2020	32,500	-0.10 ▼	-0.31	32,600	32,600	31,700	65,739	2,136,517,500
21/12/2020	32,600	0.70 ▲	2.15	31,900	33,350	32,100	83,015	2,706,289,000
20/12/2020	31,900	0.80 ▲	2.51	31,050	32,300	30,650	108,522	3,461,851,800
18/12/2020	31,900	0.80 ▲	2.51	31,050	32,300	30,650	108,522	3,461,851,800
17/12/2020	31,050	-0.60 ▼	-1.93	31,700	31,700	31,000	67,775	2,104,413,750
16/12/2020	31,700	0.00 ■■	0.00	31,700	32,100	31,450	110,944	3,516,924,800
15/12/2020	31,700	0.80 ▲	2.52	30,850	32,200	30,850	89,628	2,841,207,600
14/12/2020	30,850	0.70 ▲	2.27	30,200	31,000	29,800	99,727	3,076,577,950
13/12/2020	30,200	0.20 ▲	0.66	30,000	30,600	29,500	87,917	2,655,093,400
11/12/2020	30,200	0.20 ▲	0.66	30,000	30,600	29,500	87,917	2,655,093,400
10/12/2020	30,000	-1.50 ▼	-5.00	31,500	31,500	30,000	72,078	2,162,340,000
09/12/2020	31,500	0.30 ▲	0.95	31,200	31,900	31,100	87,996	2,771,874,000
08/12/2020	31,200	0.00 ■■	0.00	31,200	31,750	31,050	54,907	1,713,098,400
07/12/2020	31,200	0.10 ▲	0.32	31,050	31,900	30,800	86,571	2,701,015,200
04/12/2020	31,300	-0.20 ▼	-0.64	31,500	32,400	31,050	543,910	17,024,383,000
03/12/2020	31,500	0.30 ▲	0.95	31,200	32,000	30,900	120,828	3,806,082,000
02/12/2020	31,200	-0.50 ▼	-1.60	31,700	32,450	30,800	101,139	3,155,536,800
01/12/2020	31,700	0.70 ▲	2.21	31,000	33,100	30,500	97,050	3,076,485,000
30/11/2020	29,000	0.05 ▲	0.17	28,950	29,050	28,500	1,064,770	30,878,330,000
27/11/2020	29,000	0.05 ▲	0.17	28,950	29,050	28,500	1,064,770	30,878,330,000
26/11/2020	28,950	-0.55 ▼	-1.90	29,500	29,600	28,600	816,010	23,623,489,500
25/11/2020	29,500	1.40 ▲	4.75	28,100	29,900	29,000	1,175,650	34,681,675,000
24/11/2020	28,100	1.80 ▲	6.41	26,300	28,100	26,300	2,614,180	73,458,458,000
23/11/2020	26,300	0.10 ▲	0.38	26,200	26,400	26,050	628,630	16,532,969,000
20/11/2020	26,200	-0.20 ▼	-0.76	26,400	26,650	26,150	40,960	1,073,152,000
19/11/2020	26,400	0.80 ▲	3.03	25,600	26,700	25,600	97,118	2,563,915,200
18/11/2020	25,600	-0.30 ▼	-1.17	25,900	26,000	25,600	356,850	9,135,360,000
17/11/2020	25,900	0.10 ▲	0.39	25,750	26,200	25,800	27,594	714,684,600
16/11/2020	25,750	0.10 ▲	0.39	25,600	26,050	25,650	59,770	1,539,077,500
13/11/2020	25,600	0.60 ▲	2.34	25,000	25,850	25,200	58,070	1,486,592,000
12/11/2020	25,000	0.00 ■■	0.00	25,000	25,200	24,950	20,962	524,050,000
11/11/2020	25,000	0.00 ■■	0.00	25,000	25,100	24,900	29,202	730,050,000
10/11/2020	25,000	0.00 ■■	0.00	25,000	25,100	24,950	34,321	858,025,000
09/11/2020	25,000	0.00 ■■	0.00	25,000	25,300	24,950	26,087	652,175,000
06/11/2020	25,000	-0.10 ▼	-0.40	25,150	25,200	24,900	30,380	759,500,000
05/11/2020	25,150	0.40 ▲	1.59	24,700	25,500	24,750	44,768	1,125,915,200
04/11/2020	24,700	0.10 ▲	0.40	24,650	24,850	24,400	22,617	558,639,900
03/11/2020	24,650	0.10 ▲	0.41	24,550	25,000	24,500	7,862	193,798,300
02/11/2020	24,550	-0.10 ▼	-0.41	24,700	24,700	24,500	2,843	69,795,650
30/10/2020	24,700	-0.10 ▼	-0.40	24,750	24,900	24,400	12,706	313,838,200
29/10/2020	24,750	-0.40 ▼	-1.62	25,150	24,850	24,350	15,405	381,273,750
28/10/2020	25,150	-0.30 ▼	-1.19	25,450	25,400	24,950	18,642	468,846,300
27/10/2020	25,450	-0.10 ▼	-0.39	25,500	25,450	25,200	15,569	396,231,050
26/10/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,100	25,229	643,339,500
25/10/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,000	49,094	1,251,897,000
23/10/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,000	49,094	1,251,897,000
22/10/2020	25,500	0.00 ■■	0.00	25,500	25,600	24,850	38,760	988,380,000
21/10/2020	25,500	-0.30 ▼	-1.18	25,750	25,750	25,400	24,421	622,735,500
20/10/2020	25,750	0.10 ▲	0.39	25,700	25,800	25,500	17,674	455,105,500
19/10/2020	25,700	-0.20 ▼	-0.78	25,900	25,900	25,500	9,728	250,009,600
18/10/2020	25,900	-0.10 ▼	-0.39	26,000	25,950	25,400	33,789	875,135,100
16/10/2020	25,900	-0.10 ▼	-0.39	26,000	25,950	25,400	33,789	875,135,100
15/10/2020	26,000	0.10 ▲	0.38	25,900	26,000	25,350	605,530	15,743,780,000
14/10/2020	25,900	0.00 ■■	0.00	25,850	26,000	25,600	19,723	510,825,700
13/10/2020	25,850	0.00 ■■	0.00	25,850	26,300	25,800	28,010	724,058,500
12/10/2020	25,850	0.40 ▲	1.55	25,500	26,500	25,500	89,712	2,319,055,200
11/10/2020	25,500	-0.40 ▼	-1.57	25,900	25,850	25,350	31,084	792,642,000
09/10/2020	25,500	-0.40 ▼	-1.57	25,900	25,850	25,350	31,084	792,642,000
08/10/2020	25,900	-0.10 ▼	-0.39	26,000	26,200	25,600	31,620	818,958,000
07/10/2020	26,000	0.00 ■■	0.00	26,000	26,350	25,900	28,835	749,710,000
06/10/2020	26,000	-0.40 ▼	-1.54	26,400	26,550	26,000	72,614	1,887,964,000
05/10/2020	26,400	0.00 ■■	0.00	26,400	26,500	26,250	35,872	947,020,800
04/10/2020	26,400	0.00 ■■	0.00	26,400	26,450	26,000	44,756	1,181,558,400
02/10/2020	26,400	0.00 ■■	0.00	26,400	26,450	26,000	44,756	1,181,558,400
01/10/2020	26,400	-0.10 ▼	-0.38	26,500	26,500	26,250	19,383	511,711,200
30/09/2020	26,500	-0.10 ▼	-0.38	26,600	26,550	26,300	20,717	549,000,500
29/09/2020	26,600	0.00 ■■	0.00	26,600	26,650	26,350	68,338	1,817,790,800
28/09/2020	26,600	0.20 ▲	0.75	26,450	26,600	26,400	55,535	1,477,231,000
25/09/2020	26,450	0.10 ▲	0.38	26,400	26,500	26,250	43,265	1,144,359,250
24/09/2020	26,400	0.10 ▲	0.38	26,300	26,400	26,050	35,374	933,873,600
23/09/2020	26,300	0.00 ■■	0.00	26,300	26,400	26,150	21,500	565,450,000
22/09/2020	26,300	0.10 ▲	0.38	26,250	26,350	26,150	33,305	875,921,500
21/09/2020	26,250	0.10 ▲	0.38	26,200	26,350	26,100	6,499	170,598,750
18/09/2020	26,200	0.10 ▲	0.38	26,150	26,400	26,000	19,279	505,109,800
17/09/2020	26,150	0.00 ■■	0.00	26,100	26,200	25,900	16,036	419,341,400
16/09/2020	26,100	-0.10 ▼	-0.38	26,200	26,200	25,900	8,186	213,654,600
15/09/2020	26,200	0.00 ■■	0.00	26,200	26,300	25,900	20,201	529,266,200
14/09/2020	26,200	-0.20 ▼	-0.76	26,400	26,500	26,150	20,473	536,392,600
11/09/2020	26,400	0.10 ▲	0.38	26,300	26,550	26,300	32,787	865,576,800
10/09/2020	26,300	0.30 ▲	1.14	26,000	27,000	26,300	53,403	1,404,498,900
09/09/2020	26,000	0.50 ▲	1.92	25,500	26,400	25,500	339,290	8,821,540,000
08/09/2020	25,500	0.30 ▲	1.18	25,200	25,700	25,200	33,799	861,874,500
07/09/2020	25,200	-0.30 ▼	-1.19	25,450	25,500	25,150	34,263	863,427,600
04/09/2020	25,450	-0.10 ▼	-0.39	25,500	25,500	25,000	12,606	320,822,700
03/09/2020	25,500	-0.10 ▼	-0.39	25,550	26,000	25,500	16,047	409,198,500
02/09/2020	25,550	0.10 ▲	0.39	25,500	25,650	25,200	7,641	195,227,550
01/09/2020	25,550	0.10 ▲	0.39	25,500	25,650	25,200	7,641	195,227,550
31/08/2020	25,500	-0.70 ▼	-2.75	26,200	25,900	25,100	27,888	711,144,000
28/08/2020	26,200	-0.20 ▼	-0.76	26,400	26,400	24,600	45,577	1,194,117,400
27/08/2020	26,400	0.10 ▲	0.38	26,300	26,700	26,150	38,040	1,004,256,000
26/08/2020	26,300	-0.20 ▼	-0.76	26,500	26,500	26,250	28,647	753,416,100
25/08/2020	26,500	0.40 ▲	1.51	26,150	27,000	26,150	23,443	621,239,500
24/08/2020	26,150	0.00 ■■	0.00	26,100	26,300	25,900	34,634	905,679,100
21/08/2020	26,100	0.10 ▲	0.38	26,000	26,400	25,900	18,767	489,818,700
20/08/2020	26,000	-0.40 ▼	-1.54	26,400	26,400	25,900	10,139	263,614,000
19/08/2020	26,400	0.10 ▲	0.38	26,300	26,800	26,350	19,104	504,345,600
18/08/2020	26,300	1.00 ▲	3.80	25,300	26,350	25,100	71,061	1,868,904,300
17/08/2020	25,300	-0.10 ▼	-0.40	25,450	25,500	25,000	17,125	433,262,500
14/08/2020	25,450	0.10 ▲	0.39	25,400	25,450	25,300	18,793	478,281,850
13/08/2020	25,400	0.10 ▲	0.39	25,250	25,500	25,250	18,909	480,288,600
12/08/2020	25,250	-0.10 ▼	-0.40	25,350	25,450	25,250	11,282	284,870,500
11/08/2020	25,350	0.00 ■■	0.00	25,350	25,450	25,150	11,105	281,511,750
10/08/2020	25,350	0.20 ▲	0.79	25,200	25,400	25,050	9,237	234,157,950
07/08/2020	25,200	-0.10 ▼	-0.40	25,300	25,400	25,150	19,746	497,599,200
06/08/2020	25,300	-0.20 ▼	-0.79	25,500	25,500	25,150	10,137	256,466,100
05/08/2020	25,500	0.30 ▲	1.18	25,200	25,500	25,150	14,983	382,066,500
04/08/2020	25,200	0.20 ▲	0.79	25,000	25,500	25,200	18,559	467,686,800
03/08/2020	25,000	0.40 ▲	1.60	24,600	25,000	24,100	15,804	395,100,000
31/07/2020	24,600	0.00 ■■	0.00	24,600	25,000	24,300	13,869	341,177,400
30/07/2020	24,600	1.00 ▲	4.07	23,650	24,800	23,650	10,298	253,330,800
29/07/2020	23,650	-0.30 ▼	-1.27	23,900	23,900	23,400	33,309	787,757,850
28/07/2020	23,900	0.90 ▲	3.77	22,950	24,300	22,950	35,963	859,515,700
27/07/2020	22,950	-1.50 ▼	-6.54	24,400	23,900	22,800	37,777	866,982,150
26/07/2020	24,400	-1.10 ▼	-4.51	25,450	25,300	23,900	33,214	810,421,600
24/07/2020	24,400	-1.10 ▼	-4.51	25,450	25,300	23,900	33,214	810,421,600
23/07/2020	25,450	-0.30 ▼	-1.18	25,700	25,800	25,000	46,144	1,174,364,800
22/07/2020	25,700	0.80 ▲	3.11	24,900	25,900	25,000	41,815	1,074,645,500
21/07/2020	24,900	0.10 ▲	0.40	24,800	25,150	24,600	23,015	573,073,500
20/07/2020	24,800	0.40 ▲	1.61	24,450	24,800	24,400	26,521	657,720,800
19/07/2020	24,450	0.40 ▲	1.64	24,000	24,450	24,000	8,465	206,969,250
17/07/2020	24,450	0.40 ▲	1.64	24,000	24,450	24,000	8,465	206,969,250
16/07/2020	24,000	0.10 ▲	0.42	23,850	24,100	23,800	11,992	287,808,000
15/07/2020	23,850	0.10 ▲	0.42	23,800	24,000	23,750	11,014	262,683,900
14/07/2020	23,800	-0.10 ▼	-0.42	23,850	23,900	23,700	16,491	392,485,800
13/07/2020	23,850	0.00 ■■	0.00	23,900	24,050	23,800	10,464	249,566,400
12/07/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,850	25,437	607,944,300
10/07/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,850	25,437	607,944,300
09/07/2020	24,000	-0.10 ▼	-0.42	24,050	24,300	23,950	12,173	292,152,000
08/07/2020	24,050	-0.30 ▼	-1.25	24,300	24,450	23,900	7,214	173,496,700
07/07/2020	24,300	0.10 ▲	0.41	24,250	24,750	24,250	17,264	419,515,200
06/07/2020	24,250	-0.10 ▼	-0.41	24,300	24,300	24,150	5,355	129,858,750
05/07/2020	24,300	0.30 ▲	1.23	24,000	24,400	23,950	18,301	444,714,300
03/07/2020	24,300	0.30 ▲	1.23	24,000	24,400	23,950	18,301	444,714,300
02/07/2020	24,000	0.20 ▲	0.83	23,800	24,100	23,650	12,668	304,032,000
01/07/2020	23,800	0.30 ▲	1.26	23,550	23,900	23,400	3,197	76,088,600
30/06/2020	23,550	0.30 ▲	1.27	23,250	23,800	23,400	20,258	477,075,900
29/06/2020	23,250	-0.70 ▼	-3.01	23,950	23,800	23,100	15,776	366,792,000
28/06/2020	23,950	-0.05 ▼	-0.21	24,000	24,000	23,850	94,300	2,258,485,000
26/06/2020	23,950	-0.05 ▼	-0.21	24,000	24,000	23,850	94,300	2,258,485,000
25/06/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,500	8,744	209,856,000
24/06/2020	24,000	0.00 ■■	0.00	24,000	24,100	23,800	17,563	421,512,000
23/06/2020	24,000	-0.10 ▼	-0.42	24,150	24,150	23,900	24,810	595,440,000
22/06/2020	24,150	0.00 ■■	0.00	24,150	24,400	23,950	17,319	418,253,850
19/06/2020	24,150	0.30 ▲	1.24	23,900	24,200	23,750	8,298	200,396,700
18/06/2020	23,900	0.30 ▲	1.26	23,600	23,900	23,700	11,427	273,105,300
17/06/2020	23,600	-0.25 ▼	-1.06	23,850	24,200	23,500	102,040	2,408,144,000
16/06/2020	23,850	0.60 ▲	2.52	23,250	23,850	23,300	21,236	506,478,600
15/06/2020	23,250	0.10 ▲	0.43	23,200	23,900	23,200	36,972	859,599,000
14/06/2020	23,200	-0.60 ▼	-2.59	23,750	23,500	22,550	24,399	566,056,800
12/06/2020	23,200	-0.60 ▼	-2.59	23,750	23,500	22,550	24,399	566,056,800
11/06/2020	23,750	-0.40 ▼	-1.68	24,100	24,450	23,650	31,617	750,903,750
10/06/2020	24,100	0.70 ▲	2.90	23,450	24,400	23,100	30,114	725,747,400
09/06/2020	23,400	-0.10 ▼	-0.43	23,450	23,650	23,200	19,024	445,161,600
08/06/2020	23,450	0.80 ▲	3.41	22,700	23,450	22,750	28,846	676,438,700
06/06/2020	22,700	0.70 ▲	3.08	22,000	22,800	22,000	21,009	476,904,300
05/06/2020	22,700	0.70 ▲	3.08	22,000	22,800	22,000	21,009	476,904,300
04/06/2020	22,000	0.10 ▲	0.45	21,950	22,000	21,700	13,587	298,914,000
03/06/2020	21,950	0.30 ▲	1.37	21,700	22,350	21,800	12,527	274,967,650
02/06/2020	21,700	-0.70 ▼	-3.23	22,400	22,550	21,500	20,273	439,924,100
01/06/2020	22,400	0.30 ▲	1.34	22,100	22,500	22,000	23,892	535,180,800
31/05/2020	22,100	0.10 ▲	0.45	22,000	22,100	21,900	12,120	267,852,000
29/05/2020	22,100	0.10 ▲	0.45	22,000	22,100	21,900	12,120	267,852,000
28/05/2020	22,000	0.00 ■■	0.00	22,000	22,400	21,950	12,955	285,010,000
27/05/2020	22,000	-0.80 ▼	-3.64	22,750	22,900	22,000	28,094	618,068,000
26/05/2020	22,750	0.00 ■■	0.00	22,750	22,900	22,500	11,315	257,416,250
25/05/2020	22,750	1.00 ▲	4.40	21,750	22,750	21,800	27,882	634,315,500
24/05/2020	21,750	0.10 ▲	0.46	21,650	21,850	21,600	15,439	335,798,250
22/05/2020	21,750	0.10 ▲	0.46	21,650	21,850	21,600	15,439	335,798,250
21/05/2020	21,650	0.10 ▲	0.46	21,550	21,700	21,500	21,665	469,047,250
20/05/2020	21,550	0.20 ▲	0.93	21,350	21,650	21,500	18,347	395,377,850
19/05/2020	21,350	0.20 ▲	0.94	21,200	21,700	21,350	13,279	283,506,650
18/05/2020	21,200	-0.10 ▼	-0.47	21,250	21,300	21,150	11,442	242,570,400
17/05/2020	21,250	-0.40 ▼	-1.88	21,650	21,950	21,250	22,616	480,590,000
15/05/2020	21,250	-0.40 ▼	-1.88	21,650	21,950	21,250	22,616	480,590,000
14/05/2020	21,650	0.10 ▲	0.46	21,500	21,650	21,400	26,759	579,332,350
13/05/2020	21,500	0.00 ■■	0.00	21,500	21,750	21,350	33,254	714,961,000
12/05/2020	21,500	0.60 ▲	2.79	20,950	21,550	20,950	20,883	448,984,500
11/05/2020	20,950	0.20 ▲	0.95	20,750	21,100	20,750	29,500	618,025,000
10/05/2020	20,750	0.10 ▲	0.48	20,700	21,350	20,700	42,827	888,660,250
08/05/2020	20,750	0.10 ▲	0.48	20,700	21,350	20,700	42,827	888,660,250
07/05/2020	20,700	0.10 ▲	0.48	20,650	20,950	20,550	13,783	285,308,100
06/05/2020	20,650	0.10 ▲	0.48	20,500	21,100	20,450	13,098	270,473,700
05/05/2020	20,500	-0.20 ▼	-0.98	20,700	20,700	20,300	7,677	157,378,500
04/05/2020	20,700	0.30 ▲	1.45	20,400	21,800	20,500	23,256	481,399,200
01/05/2020	20,400	0.00 ■■	0.00	20,350	20,900	20,200	26,518	540,967,200
30/04/2020	20,400	0.00 ■■	0.00	20,350	20,900	20,200	26,518	540,967,200
29/04/2020	20,400	0.00 ■■	0.00	20,350	20,900	20,200	26,518	540,967,200
28/04/2020	20,350	-0.50 ▼	-2.46	20,850	20,750	20,300	24,860	505,901,000
27/04/2020	20,850	0.40 ▲	1.92	20,450	21,450	20,800	34,951	728,728,350
26/04/2020	20,450	1.30 ▲	6.36	19,150	20,450	19,100	54,970	1,124,136,500
24/04/2020	20,450	1.30 ▲	6.36	19,150	20,450	19,100	54,970	1,124,136,500
23/04/2020	19,150	0.50 ▲	2.61	18,600	19,550	18,900	33,629	643,995,350
22/04/2020	18,600	0.20 ▲	1.08	18,400	18,900	18,200	9,317	173,296,200
21/04/2020	18,400	-0.90 ▼	-4.89	19,300	19,100	18,300	24,266	446,494,400
20/04/2020	19,300	0.30 ▲	1.55	19,050	19,450	19,000	14,084	271,821,200
19/04/2020	19,050	0.10 ▲	0.52	19,000	19,500	19,000	51,570	982,408,500
17/04/2020	19,050	0.10 ▲	0.52	19,000	19,500	19,000	51,570	982,408,500
16/04/2020	19,000	0.60 ▲	3.16	18,350	19,100	18,350	17,176	326,344,000
15/04/2020	18,350	0.40 ▲	2.18	17,950	18,500	17,950	32,929	604,247,150
14/04/2020	17,950	-0.10 ▼	-0.56	18,000	18,000	17,800	17,609	316,081,550
13/04/2020	18,000	0.20 ▲	1.11	17,800	18,050	17,600	24,693	444,474,000
12/04/2020	17,800	-0.20 ▼	-1.12	18,000	18,000	17,600	18,608	331,222,400
10/04/2020	17,800	-0.20 ▼	-1.12	18,000	18,000	17,600	18,608	331,222,400
09/04/2020	18,000	0.50 ▲	2.78	17,500	18,300	17,400	24,050	432,900,000
08/04/2020	17,500	0.00 ■■	0.00	17,500	17,500	17,100	15,319	268,082,500
07/04/2020	17,500	-0.10 ▼	-0.57	17,550	17,950	17,200	32,719	572,582,500
06/04/2020	17,550	0.60 ▲	3.42	16,950	17,600	16,950	36,661	643,400,550
03/04/2020	16,950	0.60 ▲	3.54	16,350	17,450	16,450	31,771	538,518,450
02/04/2020	16,350	0.40 ▲	2.45	16,000	16,550	16,000	7,530	123,115,500
01/04/2020	16,350	0.40 ▲	2.45	16,000	16,550	16,000	7,530	123,115,500
31/03/2020	16,000	-0.40 ▼	-2.50	16,450	16,800	16,000	16,785	268,560,000
30/03/2020	16,450	-1.10 ▼	-6.69	17,500	17,450	16,350	10,208	167,921,600
29/03/2020	17,500	0.00 ■■	0.00	17,500	17,900	17,400	8,059	141,032,500
27/03/2020	17,500	0.00 ■■	0.00	17,500	17,900	17,400	8,059	141,032,500
26/03/2020	17,500	-0.30 ▼	-1.71	17,750	18,000	17,450	18,804	329,070,000
25/03/2020	17,750	-0.10 ▼	-0.56	17,900	18,200	17,750	12,759	226,472,250
24/03/2020	17,900	0.10 ▲	0.56	17,750	18,000	17,200	10,011	179,196,900
23/03/2020	17,750	-1.30 ▼	-7.32	19,050	19,050	17,750	40,497	718,821,750
22/03/2020	19,050	-0.10 ▼	-0.52	19,100	19,050	18,650	12,716	242,239,800
20/03/2020	19,050	-0.10 ▼	-0.52	19,100	19,050	18,650	12,716	242,239,800
19/03/2020	19,100	0.00 ■■	0.00	19,100	19,100	18,700	10,243	195,641,300
18/03/2020	19,100	0.10 ▲	0.52	19,050	19,200	18,500	25,161	480,575,100
17/03/2020	19,050	0.30 ▲	1.57	18,800	19,050	18,500	22,902	436,283,100
16/03/2020	18,800	-0.40 ▼	-2.13	19,200	19,400	18,700	99,310	1,867,028,000
13/03/2020	19,200	-0.20 ▼	-1.04	19,200	19,700	18,300	266,490	5,116,608,000
12/03/2020	19,200	-0.70 ▼	-3.65	19,900	20,300	19,200	373,020	7,161,984,000
11/03/2020	19,900	0.20 ▲	1.01	19,700	20,350	19,450	159,470	3,173,453,000
10/03/2020	19,700	0.40 ▲	2.03	19,300	19,700	19,050	12,997	256,040,900
09/03/2020	19,300	-1.40 ▼	-7.25	20,700	20,450	19,300	36,951	713,154,300
07/03/2020	20,700	0.20 ▲	0.97	20,500	20,800	20,500	3,138	64,956,600
06/03/2020	20,700	0.20 ▲	0.97	20,500	20,800	20,500	3,138	64,956,600
05/03/2020	20,500	-0.50 ▼	-2.44	21,000	21,000	20,500	25,571	524,205,500
04/03/2020	21,000	0.00 ■■	0.00	21,000	21,350	20,900	3,720	78,120,000
03/03/2020	21,000	-0.20 ▼	-0.95	21,200	21,800	20,700	9,163	192,423,000
02/03/2020	21,200	0.30 ▲	1.42	20,850	21,750	21,000	15,135	320,862,000
28/02/2020	20,850	0.20 ▲	0.96	20,700	21,100	20,500	16,543	344,921,550
27/02/2020	20,700	0.30 ▲	1.45	20,400	20,900	20,300	14,173	293,381,100
26/02/2020	20,400	-0.30 ▼	-1.47	20,650	20,700	20,200	26,126	532,970,400
25/02/2020	20,650	0.50 ▲	2.42	20,100	20,700	20,100	7,548	155,866,200
24/02/2020	20,100	-1.00 ▼	-4.98	21,100	21,100	20,100	36,263	728,886,300
21/02/2020	21,100	-0.40 ▼	-1.90	21,550	21,750	21,000	19,170	404,487,000
20/02/2020	21,550	-0.30 ▼	-1.39	21,900	21,950	21,300	24,813	534,720,150
19/02/2020	21,900	0.20 ▲	0.91	21,700	21,950	21,700	12,258	268,450,200
18/02/2020	21,700	0.30 ▲	1.38	21,400	21,900	21,400	25,013	542,782,100
17/02/2020	21,400	0.30 ▲	1.40	21,100	21,450	20,500	18,773	401,742,200
15/02/2020	21,100	-0.10 ▼	-0.47	21,200	21,300	20,650	9,890	208,679,000
14/02/2020	21,100	-0.10 ▼	-0.47	21,200	21,300	20,650	9,890	208,679,000
13/02/2020	21,200	-0.40 ▼	-1.89	21,600	21,600	21,000	15,989	338,966,800
12/02/2020	21,600	0.60 ▲	2.78	21,000	21,700	21,200	29,823	644,176,800
11/02/2020	21,000	0.60 ▲	2.86	20,400	21,150	20,200	24,238	508,998,000
10/02/2020	20,400	0.80 ▲	3.92	19,550	20,450	19,350	12,522	255,448,800
09/02/2020	19,550	0.20 ▲	1.02	19,350	19,950	19,350	55,687	1,088,680,850
07/02/2020	19,550	0.20 ▲	1.02	19,350	19,950	19,350	55,687	1,088,680,850
06/02/2020	19,350	0.20 ▲	1.03	19,200	20,000	19,200	72,918	1,410,963,300
05/02/2020	19,200	0.00 ■■	0.00	19,200	19,500	19,150	29,520	566,784,000
04/02/2020	19,200	-0.80 ▼	-4.17	19,950	20,000	19,100	31,957	613,574,400
03/02/2020	19,950	-0.60 ▼	-3.01	20,550	21,000	19,150	30,531	609,093,450
02/02/2020	20,550	-1.50 ▼	-7.30	22,000	22,000	20,550	8,818	181,209,900
31/01/2020	20,550	-1.50 ▼	-7.30	22,000	22,000	20,550	8,818	181,209,900
30/01/2020	22,000	-0.20 ▼	-0.91	22,200	23,000	21,800	10,990	241,780,000
29/01/2020	22,200	-0.10 ▼	-0.45	22,300	22,950	22,200	12,754	283,138,800
28/01/2020	22,200	-0.10 ▼	-0.45	22,300	22,950	22,200	12,754	283,138,800
27/01/2020	22,200	-0.10 ▼	-0.45	22,300	22,950	22,200	12,754	283,138,800
26/01/2020	22,200	-0.10 ▼	-0.45	22,300	22,950	22,200	12,754	283,138,800
24/01/2020	22,200	-0.10 ▼	-0.45	22,300	22,950	22,200	12,754	283,138,800
23/01/2020	22,200	-0.10 ▼	-0.45	22,300	22,950	22,200	12,754	283,138,800
22/01/2020	22,200	-0.10 ▼	-0.45	22,300	22,950	22,200	12,754	283,138,800
21/01/2020	22,300	0.30 ▲	1.35	22,000	22,300	21,800	23,310	519,813,000
20/01/2020	22,000	-0.15 ▼	-0.68	22,150	22,300	21,000	89,570	1,970,540,000
17/01/2020	22,150	-0.05 ▼	-0.23	22,200	22,250	22,000	70,080	1,552,272,000
16/01/2020	22,200	-0.15 ▼	-0.68	22,350	22,250	22,100	38,710	859,362,000
15/01/2020	22,350	-0.05 ▼	-0.22	22,400	22,500	22,300	38,820	867,627,000
14/01/2020	22,300	-0.10 ▼	-0.45	22,400	22,500	22,300	14,510	323,573,000
13/01/2020	22,400	-0.30 ▼	-1.34	22,650	22,650	22,300	2,848	63,795,200
10/01/2020	22,650	0.30 ▲	1.32	22,400	22,750	22,400	7,135	161,607,750
09/01/2020	22,400	-0.20 ▼	-0.89	22,550	22,700	22,000	6,271	140,470,400
08/01/2020	22,550	0.10 ▲	0.44	22,500	22,750	22,350	9,508	214,405,400
07/01/2020	22,500	-0.20 ▼	-0.89	22,700	22,900	22,500	18,244	410,490,000
06/01/2020	22,700	-0.10 ▼	-0.44	22,800	22,950	22,700	11,387	258,484,900
03/01/2020	22,800	-0.10 ▼	-0.44	22,950	23,000	22,600	10,034	228,775,200
02/01/2020	22,950	-0.10 ▼	-0.44	23,000	23,100	22,900	11,441	262,570,950
31/12/2019	23,000	0.10 ▲	0.43	22,950	23,000	22,500	2,998	68,954,000
30/12/2019	22,950	-1.20 ▼	-5.23	24,150	23,800	22,900	13,057	299,658,150
28/12/2019	24,150	-0.20 ▼	-0.83	24,300	25,000	24,000	20,025	483,603,750
27/12/2019	24,150	-0.20 ▼	-0.83	24,300	25,000	24,000	20,025	483,603,750
26/12/2019	24,300	-0.20 ▼	-0.82	24,500	24,600	24,200	19,341	469,986,300
25/12/2019	24,500	-0.10 ▼	-0.41	24,550	24,600	24,500	932	22,834,000
24/12/2019	24,550	0.00 ■■	0.00	24,550	24,700	24,500	6,066	148,920,300
23/12/2019	24,550	-0.40 ▼	-1.63	25,000	25,150	24,400	14,699	360,860,450
20/12/2019	25,000	-0.05 ▼	-0.20	25,000	25,400	24,950	57,240	1,431,000,000
19/12/2019	25,000	0.30 ▲	1.20	24,700	25,000	24,500	8,624	215,600,000
18/12/2019	24,700	-0.10 ▼	-0.40	24,800	24,850	24,700	6,541	161,562,700
17/12/2019	24,800	0.10 ▲	0.40	24,700	24,800	24,500	2,877	71,349,600
16/12/2019	24,700	-0.20 ▼	-0.81	24,850	24,950	24,600	3,712	91,686,400
14/12/2019	24,850	0.10 ▲	0.40	24,800	25,000	24,500	7,334	182,249,900
13/12/2019	24,850	0.10 ▲	0.40	24,800	25,000	24,500	7,334	182,249,900
12/12/2019	24,800	0.00 ■■	0.00	24,800	24,800	24,400	6,618	164,126,400
11/12/2019	24,800	0.00 ■■	0.00	24,800	24,800	24,400	5,136	127,372,800
10/12/2019	24,800	-0.20 ▼	-0.81	25,000	24,900	24,400	3,559	88,263,200
09/12/2019	25,000	-0.10 ▼	-0.40	25,100	25,000	24,400	3,264	81,600,000
07/12/2019	25,100	0.90 ▲	3.59	24,200	25,100	24,000	8,464	212,446,400
06/12/2019	25,100	0.90 ▲	3.59	24,200	25,100	24,000	8,464	212,446,400
05/12/2019	24,200	-0.10 ▼	-0.41	24,300	24,300	23,950	9,349	226,245,800
04/12/2019	24,300	0.00 ■■	0.00	24,300	0	0	4,983	121,086,900
03/12/2019	24,300	0.00 ■■	0.00	24,300	24,300	24,000	9,074	220,498,200
02/12/2019	24,300	0.00 ■■	0.00	24,300	24,400	24,000	7,850	190,755,000
29/11/2019	24,300	0.50 ▲	2.06	23,800	24,300	23,800	4,615	112,144,500
28/11/2019	23,800	0.10 ▲	0.42	23,750	24,000	23,600	3,004	71,495,200
27/11/2019	23,750	0.60 ▲	2.53	23,200	23,850	23,200	9,853	234,008,750
26/11/2019	23,200	-0.30 ▼	-1.29	23,500	23,950	22,900	30,391	705,071,200
25/11/2019	23,500	-0.20 ▼	-0.85	23,700	24,450	23,500	4,992	117,312,000
23/11/2019	23,700	0.10 ▲	0.42	23,600	23,900	23,450	5,387	127,671,900
22/11/2019	23,700	0.10 ▲	0.42	23,600	23,900	23,450	5,387	127,671,900
21/11/2019	23,600	-0.40 ▼	-1.69	24,000	24,000	23,600	6,283	148,278,800
20/11/2019	24,000	0.10 ▲	0.42	23,900	24,300	23,800	3,995	95,880,000
19/11/2019	23,900	-0.10 ▼	-0.42	24,000	24,000	23,800	22,609	540,355,100
18/11/2019	24,000	-0.40 ▼	-1.67	24,350	24,350	23,000	50,843	1,220,232,000
15/11/2019	24,350	-0.10 ▼	-0.41	24,500	24,800	24,350	3,160	76,946,000
14/11/2019	24,500	-0.40 ▼	-1.63	24,900	24,800	24,400	17,370	425,565,000
13/11/2019	24,900	0.10 ▲	0.40	24,800	25,100	24,750	12,731	317,001,900
12/11/2019	24,800	-0.40 ▼	-1.61	25,250	25,400	24,800	27,374	678,875,200
11/11/2019	25,250	-0.10 ▼	-0.40	25,300	25,350	25,250	5,694	143,773,500
08/11/2019	25,300	0.00 ■■	0.00	25,300	25,400	25,200	3,793	95,962,900
07/11/2019	25,300	0.20 ▲	0.79	25,100	25,600	25,050	3,794	95,988,200
06/11/2019	25,100	-0.30 ▼	-1.20	25,400	25,400	25,100	4,868	122,186,800
05/11/2019	25,400	-0.20 ▼	-0.79	25,600	25,800	25,300	2,070	52,578,000
04/11/2019	25,250	-0.40 ▼	-1.58	25,700	25,800	25,250	2,843	71,785,750
01/11/2019	25,250	-0.40 ▼	-1.58	25,700	25,800	25,250	2,843	71,785,750
31/10/2019	25,700	-0.10 ▼	-0.39	25,750	25,850	25,700	5,070	130,299,000
30/10/2019	25,750	-0.10 ▼	-0.39	25,850	25,950	25,700	3,598	92,648,500
29/10/2019	25,850	0.10 ▲	0.39	25,750	26,000	25,750	3,098	80,083,300
28/10/2019	25,750	-0.10 ▼	-0.39	25,800	25,950	25,750	5,993	154,319,750
25/10/2019	25,800	-0.10 ▼	-0.39	25,900	26,000	25,750	2,900	74,820,000
24/10/2019	25,900	0.20 ▲	0.77	25,700	25,900	25,700	1,826	47,293,400
23/10/2019	25,700	0.10 ▲	0.39	25,600	26,100	25,650	3,204	82,342,800
22/10/2019	25,600	0.00 ■■	0.00	25,600	25,700	25,500	5,415	138,624,000
21/10/2019	25,600	-0.20 ▼	-0.78	25,800	25,850	25,600	6,141	157,209,600
18/10/2019	25,800	0.00 ■■	0.00	25,800	25,900	25,700	6,650	171,570,000
17/10/2019	25,800	-0.30 ▼	-1.16	26,100	26,150	25,500	15,584	402,067,200
16/10/2019	26,100	0.10 ▲	0.38	26,000	26,100	26,050	1,559	40,689,900
15/10/2019	26,000	0.00 ■■	0.00	26,000	26,300	26,000	4,632	120,432,000
14/10/2019	26,000	0.00 ■■	0.00	26,000	26,300	25,900	3,540	92,040,000
11/10/2019	26,000	0.10 ▲	0.38	25,850	26,200	25,850	23,971	623,246,000
10/10/2019	25,850	-0.10 ▼	-0.39	26,000	26,200	25,800	6,167	159,416,950
09/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,800	7,384	191,984,000
08/10/2019	26,000	0.00 ■■	0.00	26,000	26,300	25,600	2,484	64,584,000
07/10/2019	26,000	-0.10 ▼	-0.38	26,050	26,100	25,900	8,425	219,050,000
04/10/2019	26,050	-0.10 ▼	-0.38	26,200	26,400	26,050	3,392	88,361,600
03/10/2019	26,200	0.10 ▲	0.38	26,050	26,300	25,800	5,867	153,715,400
02/10/2019	26,050	-0.40 ▼	-1.54	26,500	26,450	26,000	13,044	339,796,200
01/10/2019	26,500	0.10 ▲	0.38	26,400	26,650	26,400	19,349	512,748,500
30/09/2019	26,400	0.50 ▲	1.89	25,900	26,400	25,900	16,121	425,594,400
27/09/2019	25,900	0.00 ■■	0.00	25,900	26,000	25,850	7,601	196,865,900
26/09/2019	25,900	-0.20 ▼	-0.77	26,100	26,200	25,900	7,113	184,226,700
25/09/2019	26,100	-0.30 ▼	-1.15	26,400	26,400	26,100	4,741	123,740,100
24/09/2019	26,400	-0.20 ▼	-0.76	26,600	26,650	26,250	4,687	123,736,800
23/09/2019	26,600	0.00 ■■	0.00	26,650	26,850	26,600	9,424	250,678,400
20/09/2019	26,650	0.60 ▲	2.25	26,000	26,700	25,950	32,724	872,094,600
19/09/2019	26,000	0.00 ■■	0.00	26,000	26,300	25,900	4,919	127,894,000
18/09/2019	26,000	0.40 ▲	1.54	25,600	26,100	25,600	12,355	321,230,000
17/09/2019	25,600	-0.20 ▼	-0.78	25,800	25,950	25,600	6,350	162,560,000
16/09/2019	25,800	0.20 ▲	0.78	25,600	26,000	25,700	6,987	180,264,600
13/09/2019	25,600	-0.20 ▼	-0.78	25,800	25,900	25,300	25,117	642,995,200
12/09/2019	25,800	-0.30 ▼	-1.16	26,100	26,300	25,800	19,677	507,666,600
11/09/2019	26,100	0.20 ▲	0.77	25,950	26,200	25,950	8,763	228,714,300
10/09/2019	26,100	-0.20 ▼	-0.77	26,100	26,250	25,950	650	16,965,000
09/09/2019	26,100	0.00 ■■	0.00	26,100	26,300	26,000	5,314	138,695,400
06/09/2019	26,100	0.00 ■■	0.00	26,150	26,500	25,950	13,991	365,165,100
05/09/2019	26,150	-0.10 ▼	-0.38	26,200	26,250	26,100	5,872	153,552,800
04/09/2019	26,200	-0.30 ▼	-1.15	26,450	26,400	26,150	15,183	397,794,600
03/09/2019	26,450	0.00 ■■	0.00	26,450	26,900	26,300	6,116	161,768,200
30/08/2019	26,450	0.10 ▲	0.38	26,300	26,700	26,300	13,035	344,775,750
29/08/2019	26,300	-0.20 ▼	-0.76	26,500	26,500	26,100	4,691	123,373,300
28/08/2019	26,500	-0.40 ▼	-1.51	26,850	26,900	25,900	28,227	748,015,500
27/08/2019	26,850	-0.10 ▼	-0.37	27,000	27,050	26,750	7,761	208,382,850
26/08/2019	27,000	-0.20 ▼	-0.74	27,200	27,050	26,700	8,657	233,739,000
23/08/2019	27,200	0.00 ■■	0.00	27,200	27,450	26,500	8,926	242,787,200
22/08/2019	27,200	-0.20 ▼	-0.74	27,350	27,400	27,150	13,262	360,726,400
21/08/2019	27,350	0.00 ■■	0.00	27,350	27,400	27,200	26,153	715,284,550
20/08/2019	27,350	0.20 ▲	0.73	27,200	27,700	27,200	21,530	588,845,500
19/08/2019	27,200	0.40 ▲	1.47	26,750	27,300	26,750	34,242	931,382,400
16/08/2019	26,750	0.10 ▲	0.37	26,650	26,750	26,350	23,396	625,843,000
15/08/2019	26,650	0.60 ▲	2.25	26,050	26,800	25,900	29,386	783,136,900
14/08/2019	26,050	-0.10 ▼	-0.38	26,150	26,200	26,050	10,787	281,001,350
13/08/2019	26,150	-0.20 ▼	-0.76	26,350	26,350	25,900	35,313	923,434,950
12/08/2019	26,350	-0.30 ▼	-1.14	26,700	26,850	26,200	7,523	198,231,050
09/08/2019	26,700	0.30 ▲	1.12	26,400	26,900	26,200	46,179	1,232,979,300
08/08/2019	26,400	0.20 ▲	0.76	26,200	26,650	26,050	24,589	649,149,600
07/08/2019	26,200	0.60 ▲	2.29	25,650	26,300	25,900	21,923	574,382,600
06/08/2019	25,650	0.20 ▲	0.78	25,450	25,800	24,700	43,542	1,116,852,300
05/08/2019	25,450	-0.80 ▼	-3.14	26,200	26,000	25,400	61,532	1,565,989,400
02/08/2019	26,200	-0.40 ▼	-1.53	26,650	26,450	26,000	38,974	1,021,118,800
01/08/2019	26,650	0.60 ▲	2.25	26,000	26,650	26,000	35,225	938,746,250
31/07/2019	26,000	0.40 ▲	1.54	25,550	26,200	25,100	46,387	1,206,062,000
30/07/2019	25,550	-1.10 ▼	-4.31	26,600	26,750	25,400	97,573	2,492,990,150
29/07/2019	26,600	-0.50 ▼	-1.88	27,150	27,200	26,500	59,356	1,578,869,600
26/07/2019	27,150	-0.50 ▼	-1.84	27,600	28,200	26,900	106,143	2,881,782,450
25/07/2019	27,600	-0.70 ▼	-2.54	28,300	29,000	27,600	93,248	2,573,644,800
24/07/2019	28,300	0.00 ■■	0.00	28,300	28,750	28,000	31,505	891,591,500
23/07/2019	28,300	-0.20 ▼	-0.71	28,500	28,600	28,200	21,939	620,873,700
22/07/2019	28,500	-0.20 ▼	-0.70	28,700	28,650	28,150	26,135	744,847,500
19/07/2019	28,700	0.60 ▲	2.09	28,150	28,800	28,150	76,181	2,186,394,700
18/07/2019	28,150	0.60 ▲	2.13	27,500	28,150	27,500	45,562	1,282,570,300
17/07/2019	27,500	-0.10 ▼	-0.36	27,550	27,650	27,500	25,109	690,497,500
16/07/2019	27,550	-0.30 ▼	-1.09	27,900	28,000	27,550	25,844	712,002,200
15/07/2019	27,900	0.30 ▲	1.08	27,650	27,900	27,400	42,000	1,171,800,000
12/07/2019	27,650	-0.60 ▼	-2.17	28,250	28,300	27,600	85,474	2,363,356,100
11/07/2019	28,250	0.10 ▲	0.35	28,150	28,350	28,050	53,911	1,522,985,750
10/07/2019	28,150	0.30 ▲	1.07	27,850	28,350	27,800	55,116	1,551,515,400
09/07/2019	27,850	0.40 ▲	1.44	27,500	27,950	27,400	43,762	1,218,771,700
08/07/2019	27,500	0.10 ▲	0.36	27,450	27,900	27,200	48,297	1,328,167,500
05/07/2019	27,450	-0.40 ▼	-1.46	27,800	28,200	27,450	101,185	2,777,528,250
04/07/2019	27,800	0.90 ▲	3.24	26,900	27,800	26,800	146,382	4,069,419,600
03/07/2019	26,900	0.00 ■■	0.00	26,900	26,950	26,750	32,072	862,736,800
02/07/2019	26,900	0.50 ▲	1.86	26,350	27,050	26,300	85,113	2,289,539,700
01/07/2019	26,350	0.10 ▲	0.38	26,300	26,600	26,200	19,407	511,374,450
28/06/2019	26,300	0.10 ▲	0.38	26,200	26,300	26,100	9,620	253,006,000
27/06/2019	26,200	-0.10 ▼	-0.38	26,300	26,550	26,200	36,804	964,264,800
26/06/2019	26,300	-0.10 ▼	-0.38	26,450	26,550	26,200	11,824	310,971,200
25/06/2019	26,450	0.10 ▲	0.38	26,300	26,700	26,300	23,618	624,696,100
24/06/2019	26,300	-0.40 ▼	-1.52	26,700	26,900	26,150	44,022	1,157,778,600
21/06/2019	26,700	-0.20 ▼	-0.75	26,850	26,950	26,600	15,246	407,068,200
20/06/2019	26,850	-0.10 ▼	-0.37	27,000	27,000	26,600	24,274	651,756,900
19/06/2019	27,000	0.60 ▲	2.22	26,350	27,200	26,350	116,657	3,149,739,000
18/06/2019	26,350	0.30 ▲	1.14	26,100	26,400	26,000	14,543	383,208,050
17/06/2019	26,100	0.10 ▲	0.38	26,050	26,200	25,950	16,103	420,288,300
16/06/2019	26,050	-0.30 ▼	-1.15	26,400	26,750	26,050	37,152	967,809,600
14/06/2019	26,050	-0.30 ▼	-1.15	26,400	26,750	26,050	37,152	967,809,600
13/06/2019	26,400	0.50 ▲	1.89	25,900	26,700	25,800	33,911	895,250,400
11/06/2019	26,500	0.10 ▲	0.38	26,450	27,000	26,400	55,666	1,475,149,000
10/06/2019	26,450	0.40 ▲	1.51	26,000	26,450	26,000	53,545	1,416,265,250
09/06/2019	26,000	0.90 ▲	3.46	25,100	26,250	25,200	35,318	918,268,000
07/06/2019	26,000	0.90 ▲	3.46	25,100	26,250	25,200	35,318	918,268,000
06/06/2019	25,100	0.00 ■■	0.00	25,100	25,300	25,000	7,030	176,453,000
05/06/2019	25,100	0.00 ■■	0.00	25,150	25,450	25,000	3,438	86,293,800
04/06/2019	25,150	-0.20 ▼	-0.80	25,350	25,600	24,750	28,814	724,672,100
03/06/2019	25,350	-0.60 ▼	-2.37	26,000	26,000	25,350	8,377	212,356,950
02/06/2019	26,000	0.10 ▲	0.38	25,850	26,050	25,800	17,822	463,372,000
31/05/2019	26,000	0.10 ▲	0.38	25,850	26,050	25,800	17,822	463,372,000
30/05/2019	25,850	0.00 ■■	0.00	25,850	26,350	25,800	36,013	930,936,050
29/05/2019	25,850	0.20 ▲	0.77	25,650	25,850	25,500	21,521	556,317,850
28/05/2019	25,650	0.30 ▲	1.17	25,400	25,700	25,100	34,614	887,849,100
27/05/2019	25,400	0.60 ▲	2.36	24,800	25,700	24,450	35,267	895,781,800
26/05/2019	24,800	-0.10 ▼	-0.40	24,900	24,900	24,700	7,900	195,920,000
24/05/2019	24,800	-0.10 ▼	-0.40	24,900	24,900	24,700	7,900	195,920,000
23/05/2019	24,900	0.00 ■■	0.00	24,900	25,000	24,750	6,715	167,203,500
22/05/2019	24,900	0.00 ■■	0.00	24,900	25,000	24,850	2,066	51,443,400
21/05/2019	24,900	0.20 ▲	0.80	24,700	24,900	24,700	11,140	277,386,000
20/05/2019	24,700	-0.20 ▼	-0.81	24,900	25,050	24,700	14,688	362,793,600
19/05/2019	24,900	-0.40 ▼	-1.61	25,300	25,200	24,850	5,137	127,911,300
17/05/2019	24,900	-0.40 ▼	-1.61	25,300	25,200	24,850	5,137	127,911,300
16/05/2019	25,300	0.00 ■■	0.00	25,300	25,300	24,850	6,605	167,106,500
15/05/2019	25,300	-0.10 ▼	-0.40	25,400	25,700	25,300	7,994	202,248,200
14/05/2019	25,400	0.40 ▲	1.57	24,950	25,400	24,600	22,490	571,246,000
13/05/2019	24,950	-0.10 ▼	-0.40	25,000	25,200	24,750	2,709	67,589,550
12/05/2019	25,000	-0.20 ▼	-0.80	25,200	25,250	24,600	7,193	179,825,000
10/05/2019	25,000	-0.20 ▼	-0.80	25,200	25,250	24,600	7,193	179,825,000
09/05/2019	25,200	0.10 ▲	0.40	25,050	25,400	25,000	4,301	108,385,200
08/05/2019	25,050	0.10 ▲	0.40	25,000	25,300	24,700	13,376	335,068,800
07/05/2019	25,000	-0.40 ▼	-1.60	25,350	25,650	24,800	26,546	663,650,000
06/05/2019	25,350	-0.60 ▼	-2.37	25,950	25,700	25,300	13,623	345,343,050
05/05/2019	25,950	-0.30 ▼	-1.16	26,200	26,150	25,950	31,184	809,224,800
03/05/2019	25,950	-0.30 ▼	-1.16	26,200	26,150	25,950	31,184	809,224,800
02/05/2019	26,200	0.30 ▲	1.15	25,950	26,200	25,600	27,324	715,888,800
01/05/2019	25,950	0.10 ▲	0.39	25,800	26,000	25,600	7,481	194,131,950
30/04/2019	25,950	0.10 ▲	0.39	25,800	26,000	25,600	7,481	194,131,950
29/04/2019	25,950	0.10 ▲	0.39	25,800	26,000	25,600	7,481	194,131,950
28/04/2019	25,950	0.10 ▲	0.39	25,800	26,000	25,600	7,481	194,131,950
26/04/2019	25,950	0.10 ▲	0.39	25,800	26,000	25,600	7,481	194,131,950
25/04/2019	25,800	-0.10 ▼	-0.39	25,900	26,000	25,700	6,550	168,990,000
24/04/2019	25,900	0.80 ▲	3.09	25,050	25,900	25,050	68,216	1,766,794,400
23/04/2019	25,050	0.00 ■■	0.00	25,050	25,900	25,000	17,773	445,213,650
22/04/2019	25,050	0.10 ▲	0.40	24,950	25,200	24,750	33,772	845,988,600
21/04/2019	24,950	0.00 ■■	0.00	24,950	25,050	24,800	19,227	479,713,650
19/04/2019	24,950	0.00 ■■	0.00	24,950	25,050	24,800	19,227	479,713,650
18/04/2019	24,950	-0.20 ▼	-0.80	25,150	25,300	24,600	28,477	710,501,150
17/04/2019	25,150	0.00 ■■	0.00	25,150	25,600	25,150	35,044	881,356,600
16/04/2019	25,150	-0.30 ▼	-1.19	25,400	25,200	24,400	64,005	1,609,725,750
15/04/2019	25,400	-0.30 ▼	-1.18	25,700	25,700	25,200	63,555	1,614,297,000
12/04/2019	25,400	-0.30 ▼	-1.18	25,700	25,700	25,200	63,555	1,614,297,000
11/04/2019	25,700	-0.10 ▼	-0.39	25,750	26,000	25,500	35,346	908,392,200
10/04/2019	25,750	0.10 ▲	0.39	25,700	25,900	25,200	52,117	1,342,012,750
09/04/2019	25,700	-0.70 ▼	-2.72	26,400	26,400	25,700	40,637	1,044,370,900
08/04/2019	26,400	-0.30 ▼	-1.14	26,700	26,700	26,150	35,496	937,094,400
05/04/2019	26,700	-0.10 ▼	-0.37	26,800	27,000	26,400	34,157	911,991,900
04/04/2019	26,800	0.40 ▲	1.49	26,450	27,000	26,400	56,878	1,524,330,400
03/04/2019	26,450	0.40 ▲	1.51	26,000	26,450	26,000	70,767	1,871,787,150
02/04/2019	26,000	0.00 ■■	0.00	26,000	26,400	26,000	87,446	2,273,596,000
01/04/2019	26,000	-0.70 ▼	-2.69	26,700	26,900	25,900	70,646	1,836,796,000
31/03/2019	23,100	0.20 ▲	0.87	22,900	23,400	22,850	189,040	4,366,824,000
29/03/2019	26,700	-0.30 ▼	-1.12	26,950	27,300	26,700	54,730	1,461,291,000
28/03/2019	26,950	0.60 ▲	2.23	26,300	27,100	26,200	64,460	1,737,197,000
27/03/2019	26,300	0.20 ▲	0.76	26,150	26,400	26,250	29,636	779,426,800
26/03/2019	26,150	0.00 ■■	0.00	26,150	26,500	26,150	52,888	1,383,021,200
25/03/2019	26,150	-0.90 ▼	-3.44	27,000	26,800	26,100	69,702	1,822,707,300
22/03/2019	27,000	0.00 ■■	0.00	27,000	27,100	26,500	74,620	2,014,740,000
21/03/2019	27,000	-0.40 ▼	-1.48	27,450	27,500	27,000	95,481	2,577,987,000
20/03/2019	27,450	-0.20 ▼	-0.73	27,600	27,600	27,050	95,943	2,633,635,350
19/03/2019	27,600	0.20 ▲	0.72	27,400	27,900	27,250	124,516	3,436,641,600
18/03/2019	27,400	0.20 ▲	0.73	27,200	27,400	26,900	150,727	4,129,919,800
15/03/2019	27,200	0.70 ▲	2.57	26,500	27,500	26,300	144,087	3,919,166,400
14/03/2019	26,500	0.50 ▲	1.89	26,000	27,000	25,700	184,881	4,899,346,500
13/03/2019	26,000	-0.10 ▼	-0.38	26,100	26,100	25,900	147,533	3,835,858,000
12/03/2019	26,100	-0.10 ▼	-0.38	26,200	26,300	25,950	122,645	3,201,034,500
11/03/2019	26,200	0.20 ▲	0.76	26,000	26,300	25,900	72,244	1,892,792,800
08/03/2019	26,000	0.10 ▲	0.38	25,850	26,400	25,400	137,649	3,578,874,000
07/03/2019	25,850	0.10 ▲	0.39	25,750	26,150	25,400	172,957	4,470,938,450
06/03/2019	25,750	0.10 ▲	0.39	25,700	25,800	25,550	70,893	1,825,494,750
05/03/2019	25,700	0.30 ▲	1.17	25,400	26,250	25,300	225,802	5,803,111,400
04/03/2019	25,400	0.00 ■■	0.00	25,400	25,700	25,100	167,686	4,259,224,400
01/03/2019	25,400	0.20 ▲	0.79	25,200	25,400	24,700	215,563	5,475,300,200
28/02/2019	25,200	-0.30 ▼	-1.19	25,450	26,000	25,000	109,490	2,759,148,000
27/02/2019	25,450	0.70 ▲	2.75	24,750	25,450	24,250	784,315	19,960,816,750
26/02/2019	24,750	0.40 ▲	1.62	24,400	25,000	24,200	479,959	11,878,985,250
25/02/2019	24,400	0.10 ▲	0.41	24,300	24,550	24,200	296,494	7,234,453,600
22/02/2019	24,300	0.30 ▲	1.23	24,000	24,500	23,800	240,512	5,844,441,600
21/02/2019	24,000	0.00 ■■	0.00	24,000	24,200	23,850	40,439	970,536,000
20/02/2019	24,000	-0.70 ▼	-2.92	24,700	24,700	24,000	403,151	9,675,624,000
19/02/2019	24,700	-0.30 ▼	-1.21	25,000	24,850	24,200	148,089	3,657,798,300
18/02/2019	25,000	-0.20 ▼	-0.80	25,200	25,400	24,200	311,208	7,780,200,000
15/02/2019	25,200	-0.30 ▼	-1.19	25,500	25,900	25,000	41,536	1,046,707,200
14/02/2019	25,500	-0.90 ▼	-3.53	26,400	26,500	25,450	53,924	1,375,062,000
13/02/2019	26,400	1.40 ▲	5.30	25,000	26,700	25,100	77,092	2,035,228,800
12/02/2019	25,000	0.70 ▲	2.80	24,300	25,000	24,150	13,848	346,200,000
11/02/2019	24,300	0.30 ▲	1.23	24,000	24,300	23,800	14,312	347,781,600
01/02/2019	24,000	0.10 ▲	0.42	23,950	24,000	23,750	6,524	156,576,000
31/01/2019	23,950	-0.10 ▼	-0.42	24,000	24,000	23,600	2,532	60,641,400
30/01/2019	24,000	0.50 ▲	2.08	23,500	24,000	23,500	6,586	158,064,000
29/01/2019	23,500	-0.70 ▼	-2.98	24,200	24,200	23,500	7,124	167,414,000
28/01/2019	24,200	-0.10 ▼	-0.41	24,300	24,500	23,700	2,741	66,332,200
25/01/2019	24,300	0.10 ▲	0.41	24,200	24,700	24,300	9,609	233,498,700
24/01/2019	24,200	-0.40 ▼	-1.65	24,600	24,400	24,150	20,793,000	503,190,600,000
23/01/2019	24,600	-0.20 ▼	-0.81	24,800	24,800	24,050	19,242,000	473,353,200,000
22/01/2019	24,800	0.00 ■■	0.00	24,800	24,950	24,550	5,548,000	137,590,400,000
21/01/2019	24,800	0.10 ▲	0.40	24,700	25,200	24,500	100,000	2,480,000,000
18/01/2019	24,700	0.30 ▲	1.21	24,400	25,000	24,300	153,220	3,784,534,000
17/01/2019	24,400	-0.05 ▼	-0.20	24,450	24,800	24,100	73,050	1,782,420,000
16/01/2019	24,450	0.65 ▲	2.66	23,800	24,800	23,700	165,150	4,037,917,500
15/01/2019	23,800	0.20 ▲	0.84	23,600	24,000	23,600	33,560	798,728,000
14/01/2019	23,600	-0.10 ▼	-0.42	23,600	24,100	23,250	44,830	1,057,988,000
12/01/2019	23,600	-0.05 ▼	-0.21	23,600	24,400	23,500	101,600	2,397,760,000
11/01/2019	23,600	-0.05 ▼	-0.21	23,600	24,400	23,500	101,600	2,397,760,000
10/01/2019	23,600	0.35 ▲	1.48	23,250	23,700	23,250	119,410	2,818,076,000
09/01/2019	23,250	0.05 ▲	0.22	23,200	23,700	23,200	64,110	1,490,557,500
08/01/2019	23,200	-0.05 ▼	-0.22	23,250	23,750	23,100	90,980	2,110,736,000
07/01/2019	23,250	-0.05 ▼	-0.22	23,300	23,450	22,400	67,540	1,570,305,000
06/01/2019	23,300	0.10 ▲	0.43	23,200	23,950	22,400	39,710	925,243,000
04/01/2019	23,300	0.10 ▲	0.43	23,200	23,950	22,400	39,710	925,243,000
03/01/2019	23,200	0.10 ▲	0.43	23,100	23,700	22,500	312,360	7,246,752,000
02/01/2019	23,100	-1.50 ▼	-6.49	24,600	24,500	23,100	149,120	3,444,672,000
29/12/2018	24,600	0.10 ▲	0.41	24,500	24,800	23,600	94,430	2,322,978,000
28/12/2018	24,600	0.10 ▲	0.41	24,500	24,800	23,600	94,430	2,322,978,000
27/12/2018	24,500	0.20 ▲	0.82	24,300	25,000	24,400	269,770	6,609,365,000
26/12/2018	25,000	0.05 ▲	0.20	25,000	25,300	24,950	147,500	3,687,500,000
25/12/2018	25,000	-0.10 ▼	-0.40	25,000	25,000	24,500	273,780	6,844,500,000
24/12/2018	25,000	0.10 ▲	0.40	24,900	25,300	24,800	175,820	4,395,500,000
23/12/2018	24,900	-0.45 ▼	-1.81	25,350	25,300	24,900	272,090	6,775,041,000
21/12/2018	24,900	-0.45 ▼	-1.81	25,350	25,300	24,900	272,090	6,775,041,000
20/12/2018	25,350	0.05 ▲	0.20	25,300	25,500	25,200	158,500	4,017,975,000
19/12/2018	25,300	0.10 ▲	0.40	25,300	25,400	25,050	163,200	4,128,960,000
18/12/2018	25,300	0.30 ▲	1.19	25,000	25,450	24,600	251,260	6,356,878,000
17/12/2018	25,000	0.30 ▲	1.20	24,700	25,200	24,100	183,220	4,580,500,000
15/12/2018	24,700	-0.30 ▼	-1.21	25,000	25,000	24,400	107,960	2,666,612,000
14/12/2018	24,700	-0.30 ▼	-1.21	25,000	25,000	24,400	107,960	2,666,612,000
13/12/2018	25,000	-0.30 ▼	-1.20	25,000	25,050	24,700	70,680	1,767,000,000
12/12/2018	25,000	0.20 ▲	0.80	24,800	25,100	24,600	64,180	1,604,500,000
11/12/2018	24,800	-0.35 ▼	-1.41	25,150	25,300	24,650	188,890	4,684,472,000
10/12/2018	25,150	0.65 ▲	2.58	24,500	25,400	24,350	359,780	9,048,467,000
08/12/2018	24,500	-0.20 ▼	-0.82	24,500	24,550	24,300	83,790	2,052,855,000
07/12/2018	24,500	-0.20 ▼	-0.82	24,500	24,550	24,300	83,790	2,052,855,000
06/12/2018	24,500	1.00 ▲	4.08	23,500	24,650	23,500	546,420	13,387,290,000
05/12/2018	23,500	0.05 ▲	0.21	23,450	23,600	23,350	208,780	4,906,330,000
04/12/2018	23,450	-0.15 ▼	-0.64	23,600	23,800	23,400	83,330	1,954,088,500
03/12/2018	23,600	0.50 ▲	2.12	23,100	23,700	23,050	208,790	4,927,444,000
30/11/2018	23,100	0.20 ▲	0.87	22,900	23,400	22,850	189,040	4,366,824,000
29/11/2018	22,900	0.10 ▲	0.44	22,900	23,000	22,800	109,370	2,504,573,000
28/11/2018	22,900	-0.30 ▼	-1.31	23,200	23,200	22,700	262,270	6,005,983,000
27/11/2018	23,200	-0.10 ▼	-0.43	23,300	23,650	23,100	183,110	4,248,152,000
26/11/2018	23,300	0.50 ▲	2.15	22,800	23,750	22,800	351,920	8,199,736,000
25/11/2018	22,800	-0.30 ▼	-1.32	23,100	23,200	22,550	172,740	3,938,472,000
23/11/2018	22,800	-0.30 ▼	-1.32	23,100	23,200	22,550	172,740	3,938,472,000
22/11/2018	23,100	-0.20 ▼	-0.87	23,300	23,550	22,800	217,600	5,026,560,000
21/11/2018	23,300	0.35 ▲	1.50	22,950	23,450	22,550	131,750	3,069,775,000
20/11/2018	22,950	-0.05 ▼	-0.22	22,950	22,950	22,400	374,130	8,586,283,500
19/11/2018	22,950	0.45 ▲	1.96	22,500	23,100	22,600	401,330	9,210,523,500
17/11/2018	22,500	0.50 ▲	2.22	22,000	22,550	22,000	283,800	6,385,500,000
16/11/2018	22,500	0.50 ▲	2.22	22,000	22,550	22,000	283,800	6,385,500,000
15/11/2018	22,000	0.15 ▲	0.68	21,850	23,000	21,850	435,120	9,572,640,000
14/11/2018	21,850	0.85 ▲	3.89	21,000	21,950	21,000	461,590	10,085,741,500
13/11/2018	21,000	0.40 ▲	1.90	20,600	21,200	20,250	184,000	3,864,000,000
12/11/2018	20,600	0.05 ▲	0.24	20,600	20,750	20,300	89,190	1,837,314,000
11/11/2018	20,600	-0.75 ▼	-3.64	21,350	21,400	20,550	374,880	7,722,528,000
09/11/2018	20,600	-0.75 ▼	-3.64	21,350	21,400	20,550	374,880	7,722,528,000
08/11/2018	21,350	0.60 ▲	2.81	20,750	21,700	20,800	365,660	7,806,841,000
07/11/2018	20,750	-0.15 ▼	-0.72	20,900	21,300	20,550	219,340	4,551,305,000
06/11/2018	20,900	1.00 ▲	4.78	19,900	20,950	20,000	671,750	14,039,575,000
05/11/2018	19,900	-0.05 ▼	-0.25	19,900	19,900	19,650	74,160	1,475,784,000
03/11/2018	19,900	0.55 ▲	2.76	19,350	20,000	19,250	273,900	5,450,610,000
02/11/2018	19,900	0.55 ▲	2.76	19,350	20,000	19,250	273,900	5,450,610,000
01/11/2018	19,350	-0.15 ▼	-0.78	19,500	19,550	19,300	36,640	708,984,000
31/10/2018	19,500	-0.05 ▼	-0.26	19,550	19,550	19,200	109,560	2,136,420,000
30/10/2018	19,550	-0.05 ▼	-0.26	19,550	19,600	19,250	39,370	769,683,500
29/10/2018	19,550	-0.05 ▼	-0.26	19,600	19,550	19,250	60,210	1,177,105,500
28/10/2018	19,600	-0.10 ▼	-0.51	19,700	19,800	19,500	147,570	2,892,372,000
26/10/2018	19,600	-0.10 ▼	-0.51	19,700	19,800	19,500	147,570	2,892,372,000
25/10/2018	19,700	-0.25 ▼	-1.27	19,950	19,700	19,000	109,000	2,147,300,000
24/10/2018	19,950	-0.05 ▼	-0.25	20,000	20,400	19,700	76,380	1,523,781,000
23/10/2018	20,000	0.20 ▲	1.00	19,800	20,500	19,600	273,930	5,478,600,000
22/10/2018	19,800	0.10 ▲	0.51	19,700	19,850	19,600	157,230	3,113,154,000
20/10/2018	19,700	-0.05 ▼	-0.25	19,700	19,700	19,400	57,870	1,140,039,000
19/10/2018	19,700	-0.05 ▼	-0.25	19,700	19,700	19,400	57,870	1,140,039,000
18/10/2018	19,700	-0.10 ▼	-0.51	19,700	19,800	19,600	47,480	935,356,000
17/10/2018	19,700	0.30 ▲	1.52	19,400	19,700	19,350	121,140	2,386,458,000
16/10/2018	19,400	0.30 ▲	1.55	19,100	19,400	19,000	220,700	4,281,580,000
15/10/2018	19,100	-0.20 ▼	-1.05	19,300	19,450	19,000	58,200	1,111,620,000
12/10/2018	19,300	0.55 ▲	2.85	18,750	19,400	18,350	218,460	4,216,278,000
11/10/2018	18,750	-0.80 ▼	-4.27	19,550	19,200	18,700	564,560	10,585,500,000
10/10/2018	19,550	-0.30 ▼	-1.53	19,850	20,200	19,550	99,690	1,948,939,500
09/10/2018	19,850	0.25 ▲	1.26	19,600	20,000	19,500	247,130	4,905,530,500
08/10/2018	19,600	-0.10 ▼	-0.51	19,700	19,700	19,200	184,540	3,616,984,000
05/10/2018	19,700	-0.35 ▼	-1.78	20,050	20,000	19,600	265,290	5,226,213,000
04/10/2018	20,050	-0.30 ▼	-1.50	20,350	20,350	20,000	180,680	3,622,634,000
03/10/2018	20,350	0.85 ▲	4.18	19,500	20,350	19,300	501,530	10,206,135,500
02/10/2018	19,500	-0.20 ▼	-1.03	19,700	19,800	19,300	161,950	3,158,025,000
01/10/2018	19,700	-0.30 ▼	-1.52	20,000	20,350	19,550	158,530	3,123,041,000
30/09/2018	20,000	0.50 ▲	2.50	19,500	20,200	19,500	359,040	7,180,800,000
28/09/2018	20,000	0.50 ▲	2.50	19,500	20,200	19,500	359,040	7,180,800,000
27/09/2018	19,500	-0.15 ▼	-0.77	19,650	20,400	19,500	190,550	3,715,725,000
26/09/2018	19,650	1.25 ▲	6.36	18,400	19,650	18,500	1,029,450	20,228,692,500
25/09/2018	18,400	0.05 ▲	0.27	18,350	18,550	18,350	144,840	2,665,056,000
24/09/2018	18,350	-0.15 ▼	-0.82	18,500	18,500	18,350	108,990	1,999,966,500
23/09/2018	18,500	-0.10 ▼	-0.54	18,500	18,600	18,350	75,650	1,399,525,000
21/09/2018	18,500	-0.10 ▼	-0.54	18,500	18,600	18,350	75,650	1,399,525,000
20/09/2018	18,500	-0.10 ▼	-0.54	18,600	18,700	18,450	69,140	1,279,090,000
19/09/2018	18,600	0.10 ▲	0.54	18,500	18,800	18,500	201,800	3,753,480,000
18/09/2018	18,500	-0.05 ▼	-0.27	18,500	18,700	18,250	225,470	4,171,195,000
17/09/2018	18,500	-0.25 ▼	-1.35	18,750	18,750	18,200	115,230	2,131,755,000
14/09/2018	18,750	0.25 ▲	1.33	18,500	18,900	18,350	205,800	3,858,750,000
13/09/2018	18,500	-0.05 ▼	-0.27	18,550	18,800	18,450	89,580	1,657,230,000
12/09/2018	18,550	0.55 ▲	2.96	18,000	18,800	17,800	322,890	5,989,609,500
11/09/2018	18,000	-0.05 ▼	-0.28	18,000	18,000	17,800	75,230	1,354,140,000
10/09/2018	18,000	0.05 ▲	0.28	18,000	18,200	17,800	114,990	2,069,820,000
07/09/2018	18,000	-0.05 ▼	-0.28	18,050	18,050	17,850	63,610	1,144,980,000
06/09/2018	18,050	-0.15 ▼	-0.83	18,200	18,200	17,950	129,100	2,330,255,000
05/09/2018	18,200	-0.10 ▼	-0.55	18,300	18,400	18,150	284,040	5,169,528,000
04/09/2018	18,300	-0.10 ▼	-0.55	18,400	18,400	18,050	156,640	2,866,512,000
31/08/2018	18,400	-0.20 ▼	-1.09	18,400	18,400	18,150	159,070	2,926,888,000
30/08/2018	18,400	0.05 ▲	0.27	18,350	18,500	18,250	53,950	992,680,000
29/08/2018	18,350	-0.25 ▼	-1.36	18,600	18,600	18,300	50,780	931,813,000
28/08/2018	18,600	0.05 ▲	0.27	18,550	18,600	18,150	122,150	2,271,990,000
27/08/2018	18,550	0.05 ▲	0.27	18,500	18,700	18,300	201,170	3,731,703,500
24/08/2018	18,500	0.10 ▲	0.54	18,400	18,500	18,200	42,440	785,140,000
23/08/2018	18,400	-0.35 ▼	-1.90	18,750	18,800	18,150	174,430	3,209,512,000
22/08/2018	18,750	0.05 ▲	0.27	18,700	18,800	18,400	45,770	858,187,500
21/08/2018	18,700	0.50 ▲	2.67	18,200	18,900	17,800	160,890	3,008,643,000
20/08/2018	18,200	-0.50 ▼	-2.75	18,700	18,700	18,200	187,860	3,419,052,000
18/08/2018	18,700	-0.05 ▼	-0.27	18,750	18,850	18,350	264,990	4,955,313,000
17/08/2018	18,700	-0.05 ▼	-0.27	18,750	18,850	18,350	264,990	4,955,313,000
16/08/2018	18,750	0.20 ▲	1.07	18,550	18,850	18,000	287,280	5,386,500,000
15/08/2018	18,550	-0.25 ▼	-1.35	18,550	18,600	17,900	114,370	2,121,563,500
14/08/2018	18,550	0.85 ▲	4.58	17,700	18,800	17,700	247,220	4,585,931,000
13/08/2018	17,700	0.40 ▲	2.26	17,300	17,800	17,200	158,170	2,799,609,000
11/08/2018	17,300	0.10 ▲	0.58	17,200	17,350	17,050	78,690	1,361,337,000
10/08/2018	17,300	0.10 ▲	0.58	17,200	17,350	17,050	78,690	1,361,337,000
09/08/2018	17,200	-0.10 ▼	-0.58	17,300	17,250	16,950	201,160	3,459,952,000
08/08/2018	17,300	-0.10 ▼	-0.58	17,300	17,400	17,000	123,320	2,133,436,000
07/08/2018	17,300	-0.10 ▼	-0.58	17,300	17,300	16,950	146,380	2,532,374,000
06/08/2018	17,300	0.05 ▲	0.29	17,300	17,350	16,800	233,060	4,031,938,000
03/08/2018	17,300	-0.10 ▼	-0.58	17,400	17,400	17,150	160,270	2,772,671,000
02/08/2018	17,400	-0.10 ▼	-0.57	17,500	17,500	17,250	77,040	1,340,496,000
01/08/2018	17,500	-0.05 ▼	-0.29	17,550	17,600	17,500	115,940	2,028,950,000
31/07/2018	17,550	0.40 ▲	2.28	17,150	17,550	17,300	39,070	685,678,500
30/07/2018	17,150	-0.45 ▼	-2.62	17,600	17,600	17,000	193,720	3,322,298,000
28/07/2018	17,600	0.20 ▲	1.14	17,400	17,600	17,000	134,680	2,370,368,000
27/07/2018	17,600	0.20 ▲	1.14	17,400	17,600	17,000	134,680	2,370,368,000
26/07/2018	17,400	-0.80 ▼	-4.60	18,200	18,000	17,400	114,000	1,983,600,000
25/07/2018	18,200	-0.25 ▼	-1.37	18,200	18,200	17,700	166,870	3,037,034,000
24/07/2018	18,200	-0.10 ▼	-0.55	18,300	18,250	17,700	138,540	2,521,428,000
23/07/2018	18,300	-0.05 ▼	-0.27	18,300	18,300	17,700	87,000	1,592,100,000
20/07/2018	18,300	-0.10 ▼	-0.55	18,400	18,400	17,950	182,340	3,336,822,000
19/07/2018	18,400	0.70 ▲	3.80	17,700	18,900	16,500	365,000	6,716,000,000
18/07/2018	17,700	0.90 ▲	5.08	16,800	17,800	16,800	212,150	3,755,055,000
17/07/2018	16,800	0.20 ▲	1.19	16,600	16,800	16,300	155,260	2,608,368,000
16/07/2018	16,600	0.15 ▲	0.90	16,450	16,800	16,200	175,870	2,919,442,000
13/07/2018	16,450	0.40 ▲	2.43	16,050	16,700	16,000	140,270	2,307,441,500
12/07/2018	16,050	0.05 ▲	0.31	16,000	16,100	15,700	112,600	1,807,230,000
11/07/2018	16,000	-0.15 ▼	-0.94	16,150	16,150	15,500	52,440	839,040,000
10/07/2018	16,150	-0.10 ▼	-0.62	16,150	16,200	16,000	147,740	2,386,001,000
09/07/2018	16,150	0.35 ▲	2.17	15,800	16,250	16,000	89,420	1,444,133,000
07/07/2018	15,800	-0.55 ▼	-3.48	16,350	16,300	15,800	367,160	5,801,128,000
06/07/2018	15,800	-0.55 ▼	-3.48	16,350	16,300	15,800	367,160	5,801,128,000
05/07/2018	16,350	-0.30 ▼	-1.83	16,350	16,400	16,000	100,860	1,649,061,000
04/07/2018	16,350	0.05 ▲	0.31	16,300	16,500	16,250	151,620	2,478,987,000
03/07/2018	16,300	-0.05 ▼	-0.31	16,350	16,500	16,200	174,340	2,841,742,000
02/07/2018	16,350	-0.15 ▼	-0.92	16,500	16,500	16,100	118,070	1,930,444,500
29/06/2018	16,500	-0.05 ▼	-0.30	16,500	0	0	124,880	2,060,520,000
28/06/2018	16,500	0.30 ▲	1.82	16,200	16,750	16,200	172,680	2,849,220,000
27/06/2018	16,200	-0.10 ▼	-0.62	16,300	16,450	16,000	83,660	1,355,292,000
26/06/2018	16,300	-0.80 ▼	-4.91	17,100	17,100	15,950	683,300	11,137,790,000
25/06/2018	17,100	0.10 ▲	0.58	17,100	18,000	16,450	286,950	4,906,845,000
22/06/2018	17,100	1.10 ▲	6.43	16,000	17,100	15,800	270,060	4,618,026,000
21/06/2018	16,000	0.10 ▲	0.63	15,900	16,050	15,800	245,070	3,921,120,000
20/06/2018	15,900	-0.60 ▼	-3.77	16,500	16,500	15,850	501,770	7,978,143,000
19/06/2018	16,500	-0.50 ▼	-3.03	17,000	17,000	16,200	338,520	5,585,580,000
18/06/2018	17,000	-0.05 ▼	-0.29	17,000	17,100	16,800	411,820	7,000,940,000
17/06/2018	17,000	-0.80 ▼	-4.71	17,800	17,600	17,000	393,620	6,691,540,000
15/06/2018	17,000	-0.80 ▼	-4.71	17,800	17,600	17,000	393,620	6,691,540,000
14/06/2018	17,800	-0.15 ▼	-0.84	17,950	17,950	17,400	347,350	6,182,830,000
13/06/2018	17,950	0.15 ▲	0.84	17,800	18,000	17,550	87,390	1,568,650,500
12/06/2018	17,800	-0.70 ▼	-3.93	18,500	18,500	17,500	203,750	3,626,750,000
11/06/2018	18,500	0.05 ▲	0.27	18,450	18,500	17,450	571,510	10,572,935,000
10/06/2018	18,450	-0.35 ▼	-1.90	18,800	18,800	18,400	54,130	998,698,500
08/06/2018	18,450	-0.35 ▼	-1.90	18,800	18,800	18,400	54,130	998,698,500
07/06/2018	18,800	0.30 ▲	1.60	18,500	19,000	18,500	101,180	1,902,184,000
06/06/2018	18,500	-0.60 ▼	-3.24	19,100	19,100	18,400	221,700	4,101,450,000
05/06/2018	19,100	-0.65 ▼	-3.40	19,750	19,400	18,600	408,540	7,803,114,000
04/06/2018	19,750	0.05 ▲	0.25	19,700	19,750	19,100	90,070	1,778,882,500
02/06/2018	19,700	0.40 ▲	2.03	19,300	19,700	18,850	217,060	4,276,082,000
01/06/2018	19,700	0.40 ▲	2.03	19,300	19,700	18,850	217,060	4,276,082,000
31/05/2018	19,300	-0.35 ▼	-1.81	19,650	19,300	18,900	131,510	2,538,143,000
30/05/2018	19,650	-0.35 ▼	-1.78	20,000	19,900	19,000	167,050	3,282,532,500
29/05/2018	20,000	0.10 ▲	0.50	19,900	20,000	18,900	134,940	2,698,800,000
28/05/2018	19,900	0.10 ▲	0.50	19,800	19,900	18,800	164,950	3,282,505,000
25/05/2018	19,800	0.60 ▲	3.03	19,200	19,800	18,700	194,020	3,841,596,000
24/05/2018	19,200	-0.30 ▼	-1.56	19,500	19,500	18,800	251,110	4,821,312,000
23/05/2018	19,500	-1.40 ▼	-7.18	20,900	20,900	19,450	395,680	7,715,760,000
22/05/2018	20,900	-0.10 ▼	-0.48	21,000	21,400	20,500	98,990	2,068,891,000
21/05/2018	21,000	-0.85 ▼	-4.05	21,850	22,100	21,000	111,150	2,334,150,000
19/05/2018	21,850	-0.10 ▼	-0.46	21,950	21,950	21,400	50,000	1,092,500,000
18/05/2018	21,850	-0.10 ▼	-0.46	21,950	21,950	21,400	50,000	1,092,500,000
17/05/2018	21,950	-0.05 ▼	-0.23	22,000	22,300	21,600	22,550	494,972,500
16/05/2018	22,000	0.40 ▲	1.82	21,600	22,300	21,550	65,300	1,436,600,000
15/05/2018	21,600	0.30 ▲	1.39	21,300	21,750	21,050	82,830	1,789,128,000
14/05/2018	21,300	-0.40 ▼	-1.88	21,700	21,500	21,000	146,510	3,120,663,000
13/05/2018	21,700	-0.30 ▼	-1.38	22,000	21,850	21,250	324,360	7,038,612,000
11/05/2018	21,700	-0.30 ▼	-1.38	22,000	21,850	21,250	324,360	7,038,612,000
10/05/2018	22,000	-0.40 ▼	-1.82	22,000	22,000	21,600	186,090	4,093,980,000
09/05/2018	22,000	-0.40 ▼	-1.82	22,400	22,400	21,700	241,940	5,322,680,000
08/05/2018	22,400	-0.30 ▼	-1.34	22,700	22,600	21,700	345,030	7,728,672,000
07/05/2018	22,700	0.60 ▲	2.64	22,100	22,700	22,000	43,040	977,008,000
04/05/2018	22,100	-0.10 ▼	-0.45	22,200	22,100	21,700	109,460	2,419,066,000
03/05/2018	22,200	-0.10 ▼	-0.45	22,300	22,200	21,800	100,700	2,235,540,000
02/05/2018	22,300	-0.60 ▼	-2.69	22,900	22,600	22,300	125,060	2,788,838,000
27/04/2018	22,900	-0.10 ▼	-0.44	23,000	23,000	22,500	51,420	1,177,518,000
26/04/2018	23,000	-0.20 ▼	-0.87	23,200	23,000	21,900	100,790	2,318,170,000
24/04/2018	23,200	-0.20 ▼	-0.86	23,400	23,200	22,800	34,550	801,560,000
23/04/2018	23,400	-0.10 ▼	-0.43	23,500	23,500	22,900	257,210	6,018,714,000
20/04/2018	23,500	-0.10 ▼	-0.43	23,600	23,800	23,100	254,040	5,969,940,000
19/04/2018	23,600	-0.15 ▼	-0.64	23,750	23,600	23,000	148,630	3,507,668,000
18/04/2018	23,750	-0.15 ▼	-0.63	23,900	23,800	23,000	416,460	9,890,925,000
13/04/2018	24,000	-0.60 ▼	-2.50	24,600	24,900	22,900	631,590	15,158,160,000
12/04/2018	24,600	-0.50 ▼	-2.03	25,100	25,000	24,500	136,240	3,351,504,000
11/04/2018	25,100	-0.20 ▼	-0.80	25,300	25,300	24,500	308,430	7,741,593,000
10/04/2018	25,300	-0.10 ▼	-0.40	25,400	25,400	24,800	295,190	7,468,307,000
09/04/2018	25,400	0.10 ▲	0.39	25,300	25,650	25,100	448,430	11,390,122,000
06/04/2018	25,300	-0.10 ▼	-0.40	25,400	25,400	24,800	160,440	4,059,132,000
05/04/2018	25,400	0.05 ▲	0.20	25,400	25,450	24,900	303,800	7,716,520,000
04/04/2018	25,550	-0.15 ▼	-0.59	25,700	25,600	25,000	266,880	6,818,784,000
03/04/2018	25,700	0.10 ▲	0.39	25,600	25,700	25,000	711,610	18,288,377,000
02/04/2018	25,600	0.50 ▲	1.95	25,100	25,700	24,850	328,280	8,403,968,000
01/04/2018	25,100	-0.90 ▼	-3.59	26,000	26,000	25,100	134,130	3,366,663,000
30/03/2018	25,100	-0.90 ▼	-3.59	26,000	26,000	25,100	134,130	3,366,663,000
29/03/2018	26,000	-0.50 ▼	-1.92	26,500	26,400	25,100	281,850	7,328,100,000
28/03/2018	26,500	-0.30 ▼	-1.13	26,800	26,650	26,100	46,310	1,227,215,000
27/03/2018	26,800	0.70 ▲	2.61	26,100	26,800	26,000	127,690	3,422,092,000
26/03/2018	26,100	-0.95 ▼	-3.64	27,050	27,000	25,500	117,250	3,060,225,000
23/03/2018	27,050	-0.05 ▼	-0.18	27,100	27,100	26,400	402,890	10,898,174,500
22/03/2018	27,100	0.55 ▲	2.03	26,550	27,100	26,600	458,380	12,422,098,000
21/03/2018	26,550	-0.85 ▼	-3.20	27,400	27,000	26,500	85,480	2,269,494,000
20/03/2018	27,400	-0.40 ▼	-1.46	27,400	27,500	26,700	420,380	11,518,412,000
19/03/2018	27,400	-0.60 ▼	-2.19	27,000	27,800	26,500	488,820	13,393,668,000
16/03/2018	27,000	0.10 ▲	0.37	26,900	27,600	26,900	274,870	7,421,490,000
15/03/2018	26,900	-1.10 ▼	-4.09	28,000	27,950	26,900	609,290	16,389,901,000
14/03/2018	28,000	0.10 ▲	0.36	27,900	28,000	27,500	344,170	9,636,760,000
13/03/2018	27,900	-0.30 ▼	-1.08	28,200	28,100	27,600	361,030	10,072,737,000
12/03/2018	28,200	-0.30 ▼	-1.06	28,500	28,500	27,900	595,470	16,792,254,000
09/03/2018	28,000	-0.50 ▼	-1.79	28,500	28,500	27,900	368,170	10,308,760,000
08/03/2018	28,500	0.70 ▲	2.46	27,800	28,500	27,050	1,464,480	41,737,680,000
07/03/2018	27,800	0.90 ▲	3.24	26,900	27,800	26,200	482,280	13,407,384,000
06/03/2018	26,900	0.40 ▲	1.49	26,500	26,900	26,000	531,610	14,300,309,000
05/03/2018	26,500	-0.65 ▼	-2.45	27,150	27,200	26,500	113,390	3,004,835,000
02/03/2018	27,150	-0.15 ▼	-0.55	27,300	27,400	27,100	48,050	1,304,557,500
01/03/2018	27,300	-0.50 ▼	-1.83	27,800	27,800	27,050	203,620	5,558,826,000
28/02/2018	27,800	-0.15 ▼	-0.54	27,950	28,100	27,800	179,450	4,988,710,000
27/02/2018	27,950	0.05 ▲	0.18	27,900	28,450	27,700	94,080	2,629,536,000
26/02/2018	27,900	0.45 ▲	1.61	27,450	28,000	27,000	559,940	15,622,326,000
23/02/2018	27,450	0.45 ▲	1.64	27,000	27,450	26,600	121,750	3,342,037,500
22/02/2018	27,000	-0.25 ▼	-0.93	27,250	27,000	26,500	120,260	3,247,020,000
21/02/2018	27,250	-0.05 ▼	-0.18	27,300	27,500	27,000	77,150	2,102,337,500
13/02/2018	27,300	-0.20 ▼	-0.73	27,500	27,950	27,100	222,840	6,083,532,000
12/02/2018	27,500	0.70 ▲	2.55	26,800	27,500	26,800	226,530	6,229,575,000
09/02/2018	26,800	-0.40 ▼	-1.49	26,800	26,800	24,950	338,000	9,058,400,000
08/02/2018	26,800	-0.20 ▼	-0.75	27,000	26,950	26,500	343,250	9,199,100,000
07/02/2018	27,000	0.70 ▲	2.59	26,300	27,000	26,100	95,620	2,581,740,000
06/02/2018	26,300	-0.80 ▼	-3.04	26,300	26,450	24,450	509,040	13,387,752,000
05/02/2018	26,500	-1.20 ▼	-4.53	27,700	27,700	26,500	358,290	9,494,685,000
02/02/2018	27,700	-0.25 ▼	-0.90	27,950	27,900	27,400	106,760	2,957,252,000
01/02/2018	27,950	-0.05 ▼	-0.18	28,000	28,200	27,300	234,810	6,562,939,500
31/01/2018	28,000	-0.40 ▼	-1.43	28,400	28,300	27,500	427,500	11,970,000,000
30/01/2018	28,400	0.05 ▲	0.18	28,350	28,500	27,900	206,650	5,868,860,000
29/01/2018	28,350	0.35 ▲	1.23	28,000	28,900	27,300	480,970	13,635,499,500
26/01/2018	28,000	1.80 ▲	6.43	26,200	28,000	25,700	1,681,240	47,074,720,000
25/01/2018	26,200	-0.20 ▼	-0.76	26,400	26,350	25,700	324,870	8,511,594,000
24/01/2018	24,700	-2.60 ▼	-10.53	27,300	27,300	26,200	133,290	3,292,263,000
22/01/2018	26,350	-0.90 ▼	-3.42	27,300	27,300	26,200	406,590	10,713,646,500
19/01/2018	27,300	0.15 ▲	0.55	27,150	27,300	26,850	362,190	9,887,787,000
18/01/2018	27,150	0.55 ▲	2.03	26,600	27,150	26,600	422,930	11,482,549,500
17/01/2018	26,600	0.10 ▲	0.38	26,500	27,300	26,100	890,000	23,674,000,000
16/01/2018	26,500	-0.10 ▼	-0.38	26,600	26,600	26,100	152,260	4,034,890,000
15/01/2018	26,600	-0.30 ▼	-1.13	26,600	27,000	26,200	122,590	3,260,894,000
13/01/2018	26,600	0.10 ▲	0.38	26,500	26,750	25,900	385,660	10,258,556,000
12/01/2018	26,600	0.10 ▲	0.38	26,500	26,750	25,900	385,660	10,258,556,000
11/01/2018	26,500	-0.20 ▼	-0.75	26,500	26,600	25,800	332,540	8,812,310,000
10/01/2018	26,500	-0.20 ▼	-0.75	26,700	26,900	26,100	459,990	12,189,735,000
09/01/2018	26,700	1.60 ▲	5.99	25,100	26,700	24,900	893,460	23,855,382,000
08/01/2018	25,100	-0.10 ▼	-0.40	25,200	25,200	24,550	172,230	4,322,973,000
05/01/2018	25,200	-0.30 ▼	-1.19	25,500	25,600	24,900	140,980	3,552,696,000
04/01/2018	25,500	0.75 ▲	2.94	24,750	25,600	24,900	446,070	11,374,785,000
03/01/2018	24,750	1.55 ▲	6.26	23,200	24,750	22,700	306,380	7,582,905,000
02/01/2018	23,200	0.50 ▲	2.16	22,700	23,800	22,600	433,820	10,064,624,000
01/01/2018	22,700	-0.35 ▼	-1.54	22,700	22,700	22,200	117,160	2,659,532,000
29/12/2017	22,700	-0.35 ▼	-1.54	22,700	22,700	22,200	117,160	2,659,532,000
28/12/2017	22,700	0.10 ▲	0.44	22,600	22,850	22,450	175,190	3,976,813,000
27/12/2017	22,600	-0.10 ▼	-0.44	22,700	22,700	22,200	113,030	2,554,478,000
26/12/2017	22,700	-0.05 ▼	-0.22	22,750	22,750	22,400	153,420	3,482,634,000
25/12/2017	22,750	-0.05 ▼	-0.22	22,800	23,150	22,600	182,590	4,153,922,500
24/12/2017	22,800	-0.10 ▼	-0.44	22,900	22,800	22,500	156,870	3,576,636,000
22/12/2017	22,800	-0.10 ▼	-0.44	22,900	22,800	22,500	156,870	3,576,636,000
21/12/2017	22,900	0.15 ▲	0.66	22,750	22,900	22,350	97,660	2,236,414,000
20/12/2017	22,750	0.25 ▲	1.10	22,500	22,850	22,400	114,030	2,594,182,500
19/12/2017	22,900	-0.10 ▼	-0.44	23,000	22,900	22,900	26,090	597,461,000
18/12/2017	23,000	0.55 ▲	2.39	22,450	23,000	22,500	2,050	47,150,000
17/12/2017	22,450	1.45 ▲	6.46	21,000	22,450	21,000	494,780	11,107,811,000
15/12/2017	21,900	0.90 ▲	4.11	21,000	21,900	21,000	32,970	722,043,000
14/12/2017	22,100	0.10 ▲	0.45	22,000	22,100	22,000	28,580	631,618,000
13/12/2017	21,600	-0.40 ▼	-1.85	22,000	21,700	21,500	203,930	4,404,888,000
12/12/2017	22,000	-0.80 ▼	-3.51	22,800	22,800	21,650	140,320	3,087,040,000
11/12/2017	22,800	-0.20 ▼	-0.87	23,000	23,000	22,800	191,290	4,361,412,000
08/12/2017	23,000	-0.40 ▼	-1.71	23,400	23,400	22,850	464,320	10,679,360,000
07/12/2017	23,400	0.00 ■■	0.00	23,500	23,650	23,050	93,600	2,190,240,000
06/12/2017	23,400	-0.30 ▼	-1.27	23,800	23,800	23,250	144,070	3,371,238,000
05/12/2017	23,700	-0.10 ▼	-0.42	23,800	23,800	23,400	121,990	2,891,163,000
04/12/2017	23,800	0.00 ■■	0.00	23,800	24,150	23,200	340,630	8,106,994,000
01/12/2017	23,800	0.75 ▲	3.25	23,050	23,850	22,900	239,280	5,694,864,000
30/11/2017	23,050	0.20 ▲	0.88	23,350	23,350	22,650	159,140	3,668,177,000
29/11/2017	22,850	-1.65 ▼	-6.73	24,500	24,500	22,800	587,020	13,413,407,000
28/11/2017	24,500	0.00 ■■	0.00	24,600	24,900	23,900	324,720	7,955,640,000
27/11/2017	24,500	-0.20 ▼	-0.81	24,700	24,800	24,400	89,850	2,201,325,000
24/11/2017	24,700	-0.30 ▼	-1.20	25,000	25,000	24,600	133,290	3,292,263,000
23/11/2017	25,000	0.20 ▲	0.81	25,300	25,300	24,600	216,190	5,404,750,000
22/11/2017	24,800	0.30 ▲	1.22	24,500	25,000	24,500	208,710	5,176,008,000
21/11/2017	24,500	-0.15 ▼	-0.61	24,950	25,000	24,450	98,690	2,417,905,000
20/11/2017	24,650	-0.40 ▼	-1.60	24,800	25,200	24,650	158,930	3,917,624,500
17/11/2017	25,050	-0.40 ▼	-1.57	25,450	25,550	25,050	266,190	6,668,059,500
16/11/2017	25,450	0.65 ▲	2.62	24,700	25,600	24,700	254,430	6,475,243,500
15/11/2017	24,800	0.25 ▲	1.02	24,650	25,000	24,650	400,170	9,924,216,000
14/11/2017	24,550	0.05 ▲	0.20	24,500	25,300	24,100	562,720	13,814,776,000
13/11/2017	24,500	-0.55 ▼	-2.20	24,950	25,050	24,500	163,100	3,995,950,000
10/11/2017	25,050	-0.25 ▼	-0.99	25,350	25,350	25,000	270,440	6,774,522,000
09/11/2017	25,300	0.25 ▲	1.00	25,100	25,350	25,000	90,240	2,283,072,000
08/11/2017	25,050	-0.45 ▼	-1.76	25,400	25,400	25,000	248,710	6,230,185,500
07/11/2017	25,500	0.50 ▲	2.00	25,000	25,600	25,000	122,000	3,111,000,000
06/11/2017	25,000	0.00 ■■	0.00	25,000	25,200	25,000	62,350	1,558,750,000
03/11/2017	25,000	0.00 ■■	0.00	25,000	25,200	24,700	278,550	6,963,750,000
02/11/2017	25,000	-0.55 ▼	-2.15	25,600	25,600	23,800	308,420	7,710,500,000
01/11/2017	25,550	0.25 ▲	0.99	25,500	25,700	25,350	142,450	3,639,597,500
31/10/2017	25,300	-0.30 ▼	-1.17	25,400	25,600	25,200	143,460	3,629,538,000
30/10/2017	25,600	0.00 ■■	0.00	25,600	25,600	25,300	218,990	5,606,144,000
27/10/2017	25,600	-0.40 ▼	-1.54	26,000	26,100	25,600	305,970	7,832,832,000
26/10/2017	26,000	-0.10 ▼	-0.38	26,300	26,350	26,000	496,990	12,921,740,000
25/10/2017	26,100	1.00 ▲	3.98	25,500	26,700	25,500	909,870	23,747,607,000
24/10/2017	25,100	-0.30 ▼	-1.18	25,200	25,600	24,500	634,590	15,928,209,000
23/10/2017	25,400	-0.90 ▼	-3.42	26,000	26,000	25,400	816,130	20,729,702,000
20/10/2017	26,300	-0.30 ▼	-1.13	26,650	26,850	26,300	184,910	4,863,133,000
19/10/2017	26,600	0.10 ▲	0.38	26,100	26,800	26,050	125,880	3,348,408,000
18/10/2017	26,500	-0.15 ▼	-0.56	26,650	27,000	26,500	81,190	2,151,535,000
17/10/2017	26,650	-0.50 ▼	-1.84	27,150	27,150	26,650	218,340	5,818,761,000
16/10/2017	27,150	-0.10 ▼	-0.37	27,000	27,300	27,000	318,450	8,645,917,500
13/10/2017	27,250	0.25 ▲	0.93	27,000	27,500	26,600	347,950	9,481,637,500
12/10/2017	27,000	1.05 ▲	4.05	25,950	27,000	25,800	245,820	6,637,140,000
11/10/2017	25,950	0.00 ■■	0.00	25,700	25,950	25,700	107,260	2,783,397,000
10/10/2017	25,950	0.00 ■■	0.00	26,000	26,000	25,700	141,910	3,682,564,500
09/10/2017	25,950	0.00 ■■	0.00	26,500	26,500	25,700	102,920	2,670,774,000
06/10/2017	25,950	-0.15 ▼	-0.57	25,900	26,250	25,800	134,870	3,499,876,500
05/10/2017	26,100	-0.05 ▼	-0.19	26,900	26,900	26,100	136,710	3,568,131,000
04/10/2017	26,150	0.15 ▲	0.58	26,300	26,400	26,000	56,960	1,489,504,000
03/10/2017	26,000	-0.50 ▼	-1.89	26,500	26,500	25,850	227,080	5,904,080,000
02/10/2017	26,500	-0.40 ▼	-1.49	27,100	27,100	26,300	176,220	4,669,830,000
29/09/2017	26,900	-0.10 ▼	-0.37	27,200	27,250	26,400	146,050	3,928,745,000
28/09/2017	27,000	-0.10 ▼	-0.37	27,300	27,300	26,950	399,530	10,787,310,000
27/09/2017	27,100	0.10 ▲	0.37	27,000	27,250	26,800	212,930	5,770,403,000
26/09/2017	27,000	-0.40 ▼	-1.46	27,400	27,400	26,650	347,490	9,382,230,000
25/09/2017	27,400	0.15 ▲	0.55	28,000	28,400	27,200	268,030	7,344,022,000
22/09/2017	27,250	1.75 ▲	6.86	26,200	27,250	26,200	969,900	26,429,775,000
21/09/2017	25,500	0.30 ▲	1.19	25,200	25,600	25,200	1,105,750	28,196,625,000
20/09/2017	25,200	-0.80 ▼	-3.08	26,000	26,000	25,200	1,205,870	30,387,924,000
19/09/2017	26,000	-0.50 ▼	-1.89	26,300	26,500	25,900	1,038,800	27,008,800,000
18/09/2017	26,500	-0.35 ▼	-1.30	26,850	27,050	26,300	475,760	12,607,640,000
15/09/2017	26,850	-0.25 ▼	-0.92	27,500	27,750	26,850	696,120	18,690,822,000
14/09/2017	27,100	0.60 ▲	2.26	27,200	28,000	26,800	607,710	16,468,941,000
13/09/2017	26,500	0.50 ▲	1.92	26,750	27,000	25,700	585,880	15,525,820,000
12/09/2017	26,000	0.00 ■■	0.00	25,350	26,300	25,350	482,780	12,552,280,000
11/09/2017	26,000	0.10 ▲	0.39	26,500	26,900	25,500	320,470	8,332,220,000
08/09/2017	25,900	0.60 ▲	2.37	25,400	26,400	25,350	253,780	6,572,902,000
07/09/2017	25,300	0.20 ▲	0.80	25,200	25,300	25,000	172,410	4,361,973,000
06/09/2017	25,100	-0.40 ▼	-1.57	25,050	25,300	25,000	521,380	13,086,638,000
05/09/2017	25,500	0.00 ■■	0.00	25,950	25,950	25,200	126,890	3,235,695,000
01/09/2017	25,500	0.50 ▲	2.00	25,000	25,550	24,900	161,080	4,107,540,000
31/08/2017	25,000	-0.30 ▼	-1.19	25,150	25,550	24,700	225,550	5,638,750,000
30/08/2017	25,300	-0.50 ▼	-1.94	25,700	25,700	25,000	114,910	2,907,223,000
29/08/2017	25,800	0.00 ■■	0.00	26,000	26,000	25,300	62,230	1,605,534,000
28/08/2017	25,800	0.40 ▲	1.57	25,100	25,850	24,900	161,300	4,161,540,000
25/08/2017	25,400	0.40 ▲	1.60	25,000	25,600	25,000	158,370	4,022,598,000
24/08/2017	25,000	-0.20 ▼	-0.79	25,200	25,200	24,900	22,810	570,250,000
23/08/2017	25,200	-0.20 ▼	-0.79	25,000	25,400	25,000	38,920	980,784,000
22/08/2017	25,400	-0.30 ▼	-1.17	25,700	25,700	25,150	16,960	430,784,000
21/08/2017	25,700	0.70 ▲	2.80	24,950	25,750	24,900	135,980	3,494,686,000
18/08/2017	25,000	-0.30 ▼	-1.19	25,300	25,300	24,800	67,000	1,675,000,000
17/08/2017	25,300	-0.20 ▼	-0.78	25,500	25,700	25,300	80,110	2,026,783,000
16/08/2017	25,500	0.30 ▲	1.19	25,800	25,800	25,100	106,700	2,720,850,000
15/08/2017	25,200	-1.25 ▼	-4.73	26,100	26,100	24,600	391,180	9,857,736,000
14/08/2017	26,450	-0.55 ▼	-2.04	27,000	27,250	25,600	161,420	4,269,559,000
11/08/2017	27,000	0.90 ▲	3.45	25,000	27,000	25,000	152,900	4,128,300,000
10/08/2017	26,100	-1.60 ▼	-5.78	27,700	27,700	25,900	86,550	2,258,955,000
09/08/2017	27,700	0.60 ▲	2.21	27,000	27,700	25,250	675,340	18,706,918,000
08/08/2017	27,100	-1.70 ▼	-5.90	28,000	28,200	27,100	245,060	6,641,126,000
07/08/2017	28,800	0.00 ■■	0.00	29,900	29,900	28,200	124,720	3,591,936,000
05/08/2017	24,667	0.00 ■■	0.00	24,667	25,000	24,000	1,000,000	24,800,000,000
04/08/2017	24,667	0.00 ■■	0.00	24,667	25,000	24,000	1,000,000	24,800,000,000
04/08/2017	28,800	1.80 ▲	6.67	28,000	28,850	27,000	194,320	5,596,416,000
03/08/2017	24,667	0.00 ■■	0.00	24,667	25,000	24,000	1,000,000	24,800,000,000
03/08/2017	27,000	-2.00 ▼	-6.90	29,000	29,000	27,000	353,980	9,557,460,000
02/08/2017	24,667	-0.13 ▼	-0.54	24,800	25,000	24,000	1,000,000	24,800,000,000
02/08/2017	29,000	-0.25 ▼	-0.85	31,250	31,250	28,000	703,050	20,388,450,000
01/08/2017	24,800	0.00 ■■	0.00	24,800	25,200	24,000	1,500,000	37,400,000,000
01/08/2017	29,250	1.90 ▲	6.95	29,250	29,250	29,250	551,530	16,132,252,500
31/07/2017	24,800	0.00 ■■	0.00	24,800	25,200	24,000	1,500,000	37,400,000,000
31/07/2017	27,350	1.75 ▲	6.84	27,350	27,350	27,350	220,000	6,017,000,000
30/07/2017	24,800	0.06 ▲	0.24	24,740	25,200	24,000	1,500,000	37,400,000,000
29/07/2017	24,740	-0.11 ▼	-0.44	24,850	25,200	24,000	2,000,000	49,650,000,000
28/07/2017	24,850	0.00 ■■	0.00	24,850	25,200	24,500	1,000,000	24,850,000,000
28/07/2017	25,600	1.65 ▲	6.89	25,600	25,600	25,300	360,000	9,216,000,000
27/07/2017	24,850	0.00 ■■	0.00	24,850	25,200	24,500	1,000,000	24,850,000,000
27/07/2017	23,950	1.55 ▲	6.92	23,950	23,950	22,700	1,078,970	25,841,331,500
26/07/2017	24,850	-0.03 ▼	-0.12	24,880	25,200	24,500	1,000,000	24,850,000,000
26/07/2017	22,400	1.45 ▲	6.92	22,400	22,400	22,400	6,020	134,848,000
25/07/2017	24,880	0.24 ▲	0.97	24,640	25,500	24,000	2,510,000	61,735,000,000
25/07/2017	20,950	1.35 ▲	6.89	20,950	20,950	20,950	10	209,500
24/07/2017	24,640	0.00 ■■	0.00	24,640	25,500	24,000	2,060,000	50,335,000,000
24/07/2017	19,600	1.25 ▲	6.81	19,600	19,600	19,600	10	196,000
23/07/2017	24,640	0.00 ■■	0.00	24,640	25,500	24,000	2,060,000	50,335,000,000
22/07/2017	24,640	-0.14 ▼	-0.56	24,780	25,500	24,000	2,060,000	50,335,000,000
21/07/2017	24,780	0.12 ▲	0.50	24,657	25,500	24,000	1,860,000	45,645,000,000
21/07/2017	18,350	1.20 ▲	7.00	18,350	18,350	18,350	10,010	183,683,500
20/07/2017	24,657	-0.14 ▼	-0.58	24,800	25,500	24,000	3,360,000	81,995,000,000
20/07/2017	17,150	0.00 ■■	0.00	17,150	17,150	17,150	2,000	34,300,000
19/07/2017	24,800	0.06 ▲	0.23	24,743	27,000	22,000	4,660,000	114,795,000,000
18/07/2017	24,743	0.07 ▲	0.30	24,669	27,000	22,000	5,060,000	124,395,000,000
17/07/2017	24,669	0.00 ■■	0.00	24,669	27,000	22,000	4,250,000	104,810,000,000
16/07/2017	24,669	-0.02 ▼	-0.10	24,693	27,000	22,000	4,299,000	105,986,000,000
15/07/2017	24,693	-0.01 ▼	-0.03	24,700	27,000	22,000	5,199,000	128,316,000,000
14/07/2017	24,700	0.00 ■■	0.00	24,700	27,000	22,000	5,898,000	145,591,000,000
13/07/2017	24,700	0.19 ▲	0.77	24,511	27,000	22,000	6,098,000	150,631,000,000
12/07/2017	24,511	0.22 ▲	0.89	24,295	27,000	22,000	6,398,000	157,331,000,000
11/07/2017	24,295	0.05 ▲	0.22	24,242	25,200	22,500	6,748,000	164,971,000,000
10/07/2017	24,242	0.03 ▲	0.12	24,212	25,200	22,500	6,548,000	159,971,000,000
09/07/2017	24,212	0.05 ▲	0.22	24,160	25,200	22,500	5,848,000	142,671,000,000
08/07/2017	24,160	0.02 ▲	0.10	24,136	25,200	22,500	5,349,000	130,215,000,000
07/07/2017	24,136	0.21 ▲	0.87	23,927	25,200	22,500	4,849,000	117,965,000,000
06/07/2017	23,927	0.11 ▲	0.45	23,820	25,000	22,500	3,650,000	88,090,000,000
05/07/2017	23,820	0.20 ▲	0.83	23,625	25,000	22,500	3,450,000	83,090,000,000
04/07/2017	23,625	6.63 ▲	38.97	17,000	24,500	23,000	650,000	15,500,000,000
28/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100,000	1,700,000,000
27/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100,000	1,700,000,000
26/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100,000	1,700,000,000
25/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100,000	1,700,000,000
24/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100,000	1,700,000,000
23/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100,000	1,700,000,000
22/06/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100,000	1,700,000,000
21/06/2017	17,000	-4.00 ▼	-19.05	21,000	17,000	17,000	100,000	1,700,000,000
21/05/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,000,000	21,000,000,000
20/05/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,000,000	21,000,000,000
19/05/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,000,000	21,000,000,000
18/05/2017	21,000	-0.50 ▼	-2.33	21,500	21,000	21,000	1,000,000	21,000,000,000
17/05/2017	21,500	0.00 ■■	0.00	21,500	22,000	21,000	1,500,000	32,000,000,000
16/05/2017	21,500	0.00 ■■	0.00	21,500	22,000	21,000	1,500,000	32,000,000,000
15/05/2017	21,500	-0.50 ▼	-2.27	22,000	22,000	21,000	1,500,000	32,000,000,000
01/01/1970	43,050	0.00 ■■	0.00	43,050	0	0	0	0

(ĐVT: 1,000 VNĐ)