Lịch sử giao dịch GEX - 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

Tổng CTCP Thiết bị Điện Việt Nam
Vietnam Electrical Equipment Joint Stock Corporation
Mã CK: GEX 18.05 ▼ -0.05 (-0.28%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Điện
Website: http://gelex.vn

GEX » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	18,050	-0.05 ▼	-0.28	18,100	18,150	17,800	949,750	17,142,987,500
21/11/2024	18,100	0.65 ▲	3.59	17,450	18,150	17,350	1,064,580	19,268,898,000
20/11/2024	17,450	0.25 ▲	1.43	17,200	17,600	17,100	711,130	12,409,218,500
19/11/2024	17,200	-0.85 ▼	-4.94	18,050	18,150	17,100	1,334,120	22,946,864,000
18/11/2024	18,050	-0.35 ▼	-1.94	18,400	18,400	17,850	689,230	12,440,601,500
15/11/2024	18,400	0.20 ▲	1.09	18,200	18,650	18,050	908,080	16,708,672,000
14/11/2024	18,200	-0.80 ▼	-4.40	19,000	19,000	18,150	1,247,680	22,707,776,000
13/11/2024	19,000	-0.45 ▼	-2.37	19,450	19,450	18,850	981,530	18,649,070,000
12/11/2024	19,450	-0.25 ▼	-1.29	19,700	19,850	19,450	567,020	11,028,539,000
11/11/2024	19,700	-0.15 ▼	-0.76	19,850	19,850	19,400	861,220	16,966,034,000
08/11/2024	19,850	-0.25 ▼	-1.26	20,100	20,150	19,850	311,790	6,189,031,500
07/11/2024	20,100	-0.10 ▼	-0.50	20,200	20,350	20,050	244,680	4,918,068,000
06/11/2024	20,200	0.50 ▲	2.48	19,700	20,300	19,650	421,240	8,509,048,000
05/11/2024	19,750	-0.05 ▼	-0.25	19,800	19,950	19,700	153,840	3,038,340,000
04/11/2024	19,800	-0.40 ▼	-2.02	20,200	20,250	19,700	646,260	12,795,948,000
01/11/2024	20,200	-0.20 ▼	-0.99	20,400	20,450	20,200	470,220	9,498,444,000
31/10/2024	20,400	-0.10 ▼	-0.49	20,500	20,550	20,300	366,330	7,473,132,000
30/10/2024	20,500	-0.30 ▼	-1.46	20,800	20,800	20,450	342,250	7,016,125,000
29/10/2024	20,800	0.20 ▲	0.96	20,600	20,900	20,600	453,070	9,423,856,000
28/10/2024	20,600	0.15 ▲	0.73	20,450	20,850	20,400	365,090	7,520,854,000
25/10/2024	20,450	-0.05 ▼	-0.24	20,500	20,650	20,400	289,680	5,923,956,000
24/10/2024	20,500	-0.10 ▼	-0.49	20,600	20,850	20,500	515,430	10,566,315,000
23/10/2024	20,600	-0.15 ▼	-0.73	20,750	20,800	20,600	480,330	9,894,798,000
22/10/2024	20,750	-0.10 ▼	-0.48	20,850	21,050	20,600	703,560	14,598,870,000
21/10/2024	20,850	0.35 ▲	1.68	20,500	21,100	20,400	1,212,540	25,281,459,000
18/10/2024	20,500	0.10 ▲	0.49	20,400	20,700	20,400	405,340	8,309,470,000
17/10/2024	20,400	0.10 ▲	0.49	20,300	20,600	20,050	688,850	14,052,540,000
16/10/2024	20,300	-0.10 ▼	-0.49	20,400	20,700	20,300	572,660	11,624,998,000
15/10/2024	20,400	-0.20 ▼	-0.98	20,600	20,800	20,400	562,080	11,466,432,000
14/10/2024	20,600	-0.40 ▼	-1.94	21,000	21,250	20,550	904,020	18,622,812,000
11/10/2024	21,000	-0.15 ▼	-0.71	21,150	21,200	21,000	411,900	8,649,900,000
10/10/2024	21,150	0.20 ▲	0.95	20,950	21,200	21,000	449,180	9,500,157,000
09/10/2024	20,950	0.15 ▲	0.72	20,800	21,000	20,800	303,270	6,353,506,500
08/10/2024	20,800	-0.10 ▼	-0.48	20,900	21,050	20,750	425,330	8,846,864,000
07/10/2024	20,900	-0.30 ▼	-1.44	21,200	21,300	20,750	770,330	16,099,897,000
04/10/2024	21,200	0.00 ■■	0.00	21,200	21,300	21,100	261,440	5,542,528,000
03/10/2024	21,200	-0.25 ▼	-1.18	21,450	21,550	21,150	736,750	15,619,100,000
02/10/2024	21,450	-0.30 ▼	-1.40	21,750	21,750	21,450	610,700	13,099,515,000
01/10/2024	21,750	0.00 ■■	0.00	21,750	22,000	21,650	1,013,520	22,044,060,000
30/09/2024	21,750	0.35 ▲	1.61	21,400	21,750	21,350	828,000	18,009,000,000
27/09/2024	21,400	0.10 ▲	0.47	21,300	21,500	21,250	639,990	13,695,786,000
26/09/2024	21,300	-0.05 ▼	-0.23	21,350	21,500	21,150	497,190	10,590,147,000
25/09/2024	21,350	0.25 ▲	1.17	21,100	21,500	21,250	689,240	14,715,274,000
24/09/2024	21,100	0.35 ▲	1.66	20,750	21,200	20,800	576,390	12,161,829,000
23/09/2024	20,750	-0.20 ▼	-0.96	20,950	21,000	20,750	313,480	6,504,710,000
20/09/2024	20,950	0.20 ▲	0.95	20,750	21,100	20,850	700,210	14,669,399,500
19/09/2024	20,750	0.00 ■■	0.00	20,750	20,900	20,700	255,100	5,293,325,000
18/09/2024	20,750	-0.05 ▼	-0.24	20,800	20,900	20,700	282,400	5,859,800,000
17/09/2024	20,800	0.50 ▲	2.40	20,300	20,800	20,300	479,290	9,969,232,000
16/09/2024	20,300	-0.30 ▼	-1.48	20,600	20,750	20,300	407,160	8,265,348,000
13/09/2024	20,600	-0.20 ▼	-0.97	20,800	20,850	20,600	334,870	6,898,322,000
12/09/2024	20,800	0.05 ▲	0.24	20,750	21,050	20,700	205,270	4,269,616,000
11/09/2024	20,750	-0.05 ▼	-0.24	20,800	20,900	20,550	425,930	8,838,047,500
10/09/2024	20,800	-0.20 ▼	-0.96	21,000	21,200	20,700	490,730	10,207,184,000
09/09/2024	21,000	-0.15 ▼	-0.71	21,150	21,300	20,900	278,990	5,858,790,000
06/09/2024	21,150	0.00 ■■	0.00	21,150	21,200	20,900	363,900	7,696,485,000
05/09/2024	21,150	-0.05 ▼	-0.24	21,200	21,450	20,950	471,270	9,967,360,500
04/09/2024	21,200	0.05 ▲	0.24	21,150	21,350	20,900	452,660	9,596,392,000
30/08/2024	21,150	-0.05 ▼	-0.24	21,200	21,450	21,150	458,390	9,694,948,500
29/08/2024	21,200	-0.30 ▼	-1.42	21,500	21,600	21,200	432,380	9,166,456,000
28/08/2024	21,500	-0.10 ▼	-0.47	21,600	21,700	21,350	540,100	11,612,150,000
27/08/2024	21,600	0.00 ■■	0.00	21,600	21,800	21,500	501,290	10,827,864,000
26/08/2024	21,600	0.00 ■■	0.00	21,600	22,100	21,600	812,690	17,554,104,000
23/08/2024	21,600	-0.10 ▼	-0.46	21,700	21,700	21,450	548,680	11,851,488,000
22/08/2024	21,700	-0.15 ▼	-0.69	21,850	21,900	21,600	589,890	12,800,613,000
21/08/2024	21,850	0.00 ■■	0.00	21,850	22,000	21,500	577,680	12,622,308,000
20/08/2024	21,850	0.35 ▲	1.60	21,500	21,850	21,450	729,140	15,931,709,000
19/08/2024	21,500	0.00 ■■	0.00	21,500	21,750	21,450	668,240	14,367,160,000
16/08/2024	21,500	0.80 ▲	3.72	20,700	21,500	20,750	1,075,270	23,118,305,000
15/08/2024	20,700	-0.20 ▼	-0.97	20,900	21,000	20,600	325,840	6,744,888,000
14/08/2024	20,900	-0.30 ▼	-1.44	21,200	21,450	20,900	461,230	9,639,707,000
13/08/2024	21,200	-0.30 ▼	-1.42	21,500	21,600	20,950	715,820	15,175,384,000
12/08/2024	21,500	0.05 ▲	0.23	21,450	22,050	21,400	1,201,200	25,825,800,000
09/08/2024	21,450	0.65 ▲	3.03	20,800	21,450	20,850	564,620	12,111,099,000
08/08/2024	20,800	-0.25 ▼	-1.20	21,050	21,150	20,500	717,190	14,917,552,000
07/08/2024	21,050	0.20 ▲	0.95	20,850	21,200	20,850	502,030	10,567,731,500
06/08/2024	20,850	0.55 ▲	2.64	20,300	20,950	20,350	480,740	10,023,429,000
05/08/2024	20,300	-1.20 ▼	-5.91	21,500	21,950	20,300	1,278,080	25,945,024,000
02/08/2024	21,500	0.00 ■■	0.00	21,500	21,600	20,900	896,860	19,282,490,000
01/08/2024	21,500	-1.25 ▼	-5.81	22,750	22,900	21,500	1,435,570	30,864,755,000
31/07/2024	22,750	0.00 ■■	0.00	22,750	23,050	22,550	1,147,880	26,114,270,000
30/07/2024	22,750	0.20 ▲	0.88	22,550	23,050	22,500	1,425,310	32,425,802,500
29/07/2024	22,550	-0.05 ▼	-0.22	22,600	22,750	22,550	679,690	15,327,009,500
26/07/2024	22,600	0.20 ▲	0.88	22,400	22,600	22,300	488,920	11,049,592,000
25/07/2024	22,400	-0.10 ▼	-0.45	22,500	22,600	22,100	530,640	11,886,336,000
24/07/2024	22,500	0.65 ▲	2.89	21,850	22,500	21,600	1,023,860	23,036,850,000
23/07/2024	21,850	-0.25 ▼	-1.14	22,100	22,350	21,850	886,540	19,370,899,000
22/07/2024	22,100	0.00 ■■	0.00	22,100	22,450	21,950	948,540	20,962,734,000
19/07/2024	22,100	-0.60 ▼	-2.71	22,700	22,800	22,050	985,690	21,783,749,000
18/07/2024	22,700	0.60 ▲	2.64	22,100	22,700	21,900	1,064,720	24,169,144,000
17/07/2024	22,100	-0.90 ▼	-4.07	23,000	23,300	21,400	1,317,010	29,105,921,000
16/07/2024	23,000	-0.50 ▼	-2.17	23,500	24,100	23,000	2,108,580	48,497,340,000
15/07/2024	23,500	0.50 ▲	2.13	23,000	23,500	22,850	893,480	20,996,780,000
12/07/2024	23,000	-0.20 ▼	-0.87	23,200	23,350	22,900	733,230	16,864,290,000
11/07/2024	23,200	-0.15 ▼	-0.65	23,350	23,650	23,200	654,240	15,178,368,000
10/07/2024	23,350	-0.35 ▼	-1.50	23,700	23,800	23,350	663,320	15,488,522,000
09/07/2024	23,700	0.90 ▲	3.80	22,800	23,700	22,900	1,919,240	45,485,988,000
08/07/2024	22,800	0.00 ■■	0.00	22,800	23,100	22,750	887,750	20,240,700,000
05/07/2024	22,800	0.10 ▲	0.44	22,700	23,000	22,600	608,350	13,870,380,000
04/07/2024	22,700	0.15 ▲	0.66	22,550	23,100	22,600	646,800	14,682,360,000
03/07/2024	22,550	0.05 ▲	0.22	22,500	22,700	22,400	540,070	12,178,578,500
02/07/2024	22,500	0.25 ▲	1.11	22,250	22,500	22,200	454,130	10,217,925,000
01/07/2024	22,250	0.15 ▲	0.67	22,100	22,250	21,850	503,530	11,203,542,500
28/06/2024	22,100	-0.25 ▼	-1.13	22,350	22,450	21,600	1,177,830	26,030,043,000
27/06/2024	22,350	0.10 ▲	0.45	22,250	22,400	22,150	496,240	11,090,964,000
26/06/2024	22,250	-0.15 ▼	-0.67	22,400	22,550	22,100	1,172,620	26,090,795,000
25/06/2024	22,400	0.40 ▲	1.79	22,000	22,550	22,000	725,310	16,246,944,000
24/06/2024	22,000	-1.20 ▼	-5.45	23,200	23,400	22,000	2,348,500	51,667,000,000
21/06/2024	23,200	-0.10 ▼	-0.43	23,300	23,700	23,200	1,112,010	25,798,632,000
20/06/2024	23,300	-0.55 ▼	-2.36	23,850	24,000	23,300	1,737,310	40,479,323,000
19/06/2024	23,850	-0.05 ▼	-0.21	23,900	24,500	23,650	2,425,110	57,838,873,500
18/06/2024	23,900	0.10 ▲	0.42	23,800	24,500	23,750	2,135,280	51,033,192,000
17/06/2024	23,800	0.10 ▲	0.42	23,700	24,100	23,650	1,091,590	25,979,842,000
14/06/2024	23,700	0.00 ■■	0.00	23,700	24,800	23,650	3,593,460	85,165,002,000
13/06/2024	23,700	0.15 ▲	0.63	23,550	24,000	23,550	1,086,870	25,758,819,000
12/06/2024	23,550	0.30 ▲	1.27	23,250	23,600	23,100	920,110	21,668,590,500
11/06/2024	23,250	-0.65 ▼	-2.80	23,900	24,050	23,050	1,908,360	44,369,370,000
10/06/2024	23,900	0.00 ■■	0.00	23,900	24,050	23,700	823,660	19,685,474,000
07/06/2024	23,900	0.30 ▲	1.26	23,600	24,350	23,600	1,560,290	37,290,931,000
06/06/2024	23,600	0.00 ■■	0.00	23,600	24,000	23,400	1,215,970	28,696,892,000
05/06/2024	23,600	-0.25 ▼	-1.06	23,850	24,200	23,600	1,112,480	26,254,528,000
04/06/2024	23,850	0.05 ▲	0.21	23,800	24,450	23,700	1,494,300	35,639,055,000
03/06/2024	23,800	0.50 ▲	2.10	23,300	23,950	23,400	1,035,320	24,640,616,000
31/05/2024	23,300	-0.30 ▼	-1.29	23,600	23,700	23,300	868,860	20,244,438,000
30/05/2024	23,600	0.00 ■■	0.00	23,600	23,600	22,950	1,301,000	30,703,600,000
29/05/2024	23,600	-0.40 ▼	-1.69	24,000	24,400	23,400	1,855,450	43,788,620,000
28/05/2024	24,000	0.05 ▲	0.21	23,950	24,250	23,750	1,836,300	44,071,200,000
27/05/2024	23,950	0.95 ▲	3.97	23,000	24,150	22,900	1,638,550	39,243,272,500
24/05/2024	23,000	-0.70 ▼	-3.04	23,700	23,750	22,700	2,019,650	46,451,950,000
23/05/2024	23,700	1.00 ▲	4.22	22,700	23,900	22,550	2,267,660	53,743,542,000
22/05/2024	22,700	-0.60 ▼	-2.64	23,300	23,500	22,600	1,546,480	35,105,096,000
21/05/2024	23,300	0.00 ■■	0.00	23,300	23,450	22,800	1,303,000	30,359,900,000
20/05/2024	23,300	0.40 ▲	1.72	22,900	23,750	23,050	1,885,940	43,942,402,000
17/05/2024	22,900	0.40 ▲	1.75	22,500	22,900	22,450	1,118,160	25,605,864,000
16/05/2024	22,500	0.05 ▲	0.22	22,450	22,750	22,400	1,334,290	30,021,525,000
15/05/2024	22,450	0.35 ▲	1.56	22,100	22,750	22,200	1,573,050	35,314,972,500
14/05/2024	22,100	0.00 ■■	0.00	22,100	22,500	22,100	1,057,410	23,368,761,000
13/05/2024	22,100	0.40 ▲	1.81	21,700	22,550	21,750	1,663,620	36,766,002,000
10/05/2024	21,700	0.05 ▲	0.23	21,650	21,750	21,350	824,560,000	17,892,952,000,000
09/05/2024	21,650	-0.20 ▼	-0.92	21,850	22,000	21,600	815,590	17,657,523,500
08/05/2024	21,850	-0.05 ▼	-0.23	21,900	21,950	21,500	1,055,350	23,059,397,500
02/05/2024	20,950	0.55 ▲	2.63	20,400	21,050	20,250	1,042,520	21,840,794,000
26/04/2024	20,400	-0.40 ▼	-1.96	20,800	20,800	20,350	1,044,330	21,304,332,000
25/04/2024	20,800	0.50 ▲	2.40	20,300	20,800	20,050	1,225,150	25,483,120,000
24/04/2024	20,300	0.85 ▲	4.19	19,450	20,500	19,600	1,121,400	22,764,420,000
23/04/2024	19,450	-0.65 ▼	-3.34	20,100	20,200	19,450	1,000,930	19,468,088,500
22/04/2024	20,100	0.40 ▲	1.99	19,700	20,350	19,800	978,910	19,676,091,000
19/04/2024	19,700	-0.30 ▼	-1.52	20,000	20,400	19,100	2,092,240	41,217,128,000
17/04/2024	20,000	-0.85 ▼	-4.25	20,850	21,150	20,000	1,511,220	30,224,400,000
16/04/2024	20,850	-0.80 ▼	-3.84	21,650	21,600	20,200	3,077,990	64,176,091,500
15/04/2024	21,650	-1.60 ▼	-7.39	23,250	23,500	21,650	2,671,550	57,839,057,500
12/04/2024	23,250	0.15 ▲	0.65	23,100	23,400	23,100	1,196,260	27,813,045,000
11/04/2024	23,100	-0.20 ▼	-0.87	23,300	23,300	22,850	1,651,090	38,140,179,000
10/04/2024	23,300	-0.60 ▼	-2.58	23,900	23,900	23,300	1,241,800	28,933,940,000
09/04/2024	23,900	0.45 ▲	1.88	23,450	23,900	23,300	1,214,060	29,016,034,000
08/04/2024	23,450	0.00 ■■	0.00	23,450	23,600	23,300	1,912,690	44,852,580,500
05/04/2024	24,000	-0.20 ▼	-0.83	24,200	24,150	23,450	1,586,680	38,080,320,000
04/04/2024	24,200	-0.35 ▼	-1.45	24,550	24,700	23,900	2,700,510	65,352,342,000
03/04/2024	24,550	-0.95 ▼	-3.87	25,500	25,600	24,550	2,925,830	71,829,126,500
02/04/2024	25,500	0.30 ▲	1.18	25,200	26,000	24,850	2,864,590	73,047,045,000
01/04/2024	25,200	0.30 ▲	1.19	24,900	25,350	24,750	1,891,080	47,655,216,000
29/03/2024	24,900	0.10 ▲	0.40	24,800	25,300	24,650	2,178,430	54,242,907,000
28/03/2024	24,800	-0.25 ▼	-1.01	25,050	25,350	24,700	1,713,020	42,482,896,000
27/03/2024	25,050	-0.05 ▼	-0.20	25,100	25,300	24,650	2,072,950	51,927,397,500
26/03/2024	25,100	0.60 ▲	2.39	24,500	25,600	24,350	2,961,620	74,336,662,000
25/03/2024	24,500	-0.45 ▼	-1.84	24,950	25,350	24,350	3,571,130	87,492,685,000
22/03/2024	24,950	1.50 ▲	6.01	23,450	25,050	23,650	7,208,480	179,851,576,000
21/03/2024	23,450	0.15 ▲	0.64	23,300	23,850	23,300	2,394,550	56,152,197,500
20/03/2024	23,300	0.75 ▲	3.22	22,550	23,300	22,500	2,195,700	51,159,810,000
19/03/2024	22,550	-0.10 ▼	-0.44	22,650	22,900	22,500	976,610	22,022,555,500
18/03/2024	22,650	-0.40 ▼	-1.77	23,050	23,450	22,050	2,888,350	65,421,127,500
15/03/2024	23,050	0.15 ▲	0.65	22,900	23,350	22,700	2,325,730	53,608,076,500
14/03/2024	22,900	0.05 ▲	0.22	22,850	23,350	22,750	2,520,850	57,727,465,000
13/03/2024	22,850	0.85 ▲	3.72	22,000	22,850	22,000	1,924,020	43,963,857,000
12/03/2024	22,000	-0.10 ▼	-0.45	22,100	22,350	21,900	1,093,890	24,065,580,000
11/03/2024	22,100	-0.50 ▼	-2.26	22,600	22,600	21,800	1,638,410	36,208,861,000
08/03/2024	22,600	-0.45 ▼	-1.99	23,050	23,250	22,600	1,934,450	43,718,570,000
07/03/2024	23,050	1.90 ▲	8.24	21,150	23,150	22,500	2,191,990	50,525,369,500
06/03/2024	22,750	-0.75 ▼	-3.30	23,500	23,900	22,550	3,026,150	68,844,912,500
05/03/2024	23,500	0.35 ▲	1.49	23,150	23,500	23,050	1,874,750	44,056,625,000
04/03/2024	23,150	-0.05 ▼	-0.22	23,200	23,600	23,100	2,472,180	57,230,967,000
01/03/2024	23,200	0.90 ▲	3.88	22,300	23,200	22,250	3,670,990	85,166,968,000
29/02/2024	22,300	-0.25 ▼	-1.12	22,550	22,850	22,150	1,756,220	39,163,706,000
28/02/2024	22,550	0.55 ▲	2.44	22,000	23,100	22,000	3,325,700	74,994,535,000
27/02/2024	22,000	0.25 ▲	1.14	21,750	22,250	21,700	1,192,970	26,245,340,000
26/02/2024	21,750	-0.10 ▼	-0.46	21,850	21,900	21,500	790,570	17,194,897,500
23/02/2024	21,850	-0.45 ▼	-2.06	22,300	22,500	21,700	1,997,490	43,645,156,500
22/02/2024	22,300	-0.10 ▼	-0.45	22,400	22,700	22,300	1,086,430	24,227,389,000
21/02/2024	22,400	-0.10 ▼	-0.45	22,500	22,650	22,300	1,299,820	29,115,968,000
20/02/2024	22,500	0.25 ▲	1.11	22,250	22,650	22,100	2,252,640	50,684,400,000
19/02/2024	22,250	-0.10 ▼	-0.45	22,350	22,500	22,050	1,597,200	35,537,700,000
16/02/2024	22,350	0.35 ▲	1.57	22,000	22,600	22,000	1,905,650	42,591,277,500
15/02/2024	22,000	0.50 ▲	2.27	21,500	22,250	21,650	2,246,050	49,413,100,000
07/02/2024	21,500	0.35 ▲	1.63	21,150	21,650	21,150	932,040	20,038,860,000
06/02/2024	21,150	-0.05 ▼	-0.24	21,200	21,350	21,050	979,110	20,708,176,500
05/02/2024	21,200	-0.20 ▼	-0.94	21,400	21,600	21,150	1,116,730	23,674,676,000
02/02/2024	21,400	-0.05 ▼	-0.23	21,450	21,800	21,400	1,051,600	22,504,240,000
01/02/2024	21,450	-0.05 ▼	-0.23	21,500	21,650	21,400	849,780	18,227,781,000
31/01/2024	21,500	-0.40 ▼	-1.86	21,900	22,100	21,500	1,330,020	28,595,430,000
30/01/2024	21,900	0.15 ▲	0.68	21,750	21,900	21,650	527,920	11,561,448,000
29/01/2024	21,750	0.10 ▲	0.46	21,650	22,100	21,650	1,071,640	23,308,170,000
19/01/2024	21,750	0.15 ▲	0.69	21,600	22,200	21,650	1,338,430	29,110,852,500
18/01/2024	21,600	0.05 ▲	0.23	21,550	21,700	21,450	690,580	14,916,528,000
17/01/2024	21,550	0.05 ▲	0.23	21,500	21,850	21,450	937,790	20,209,374,500
16/01/2024	21,500	0.50 ▲	2.33	21,000	21,550	20,900	843,170	18,128,155,000
15/01/2024	21,000	-0.30 ▼	-1.43	21,300	21,650	21,000	991,910	20,830,110,000
12/01/2024	21,300	-0.80 ▼	-3.76	22,100	21,900	21,250	2,690,210	57,301,473,000
11/01/2024	22,100	-0.05 ▼	-0.23	22,150	22,350	21,900	1,496,430	33,071,103,000
10/01/2024	22,150	-0.30 ▼	-1.35	22,450	22,550	21,900	1,555,960	34,464,514,000
09/01/2024	22,450	0.20 ▲	0.89	22,250	22,900	22,250	1,865,430	41,878,903,500
08/01/2024	22,250	0.10 ▲	0.45	22,150	22,450	22,200	1,223,150	27,215,087,500
05/01/2024	22,150	-0.10 ▼	-0.45	22,250	22,400	21,850	1,958,270	43,375,680,500
04/01/2024	22,250	-0.30 ▼	-1.35	22,550	22,650	22,250	2,587,580	57,573,655,000
03/01/2024	22,550	0.40 ▲	1.77	22,150	22,550	22,100	1,521,030	34,299,226,500
02/01/2024	22,150	-1.45 ▼	-6.55	23,600	23,750	21,950	4,755,710	105,338,976,500
29/12/2023	23,600	0.20 ▲	0.85	23,400	23,600	23,300	1,318,380	31,113,768,000
28/12/2023	23,400	0.05 ▲	0.21	23,350	23,500	23,250	1,252,170	29,300,778,000
27/12/2023	23,350	-0.10 ▼	-0.43	23,450	23,650	23,350	1,982,960	46,302,116,000
26/12/2023	23,450	0.25 ▲	1.07	23,200	23,650	23,100	2,274,290	53,332,100,500
25/12/2023	23,200	0.50 ▲	2.16	22,700	23,300	22,700	1,588,650	36,856,680,000
22/12/2023	22,700	0.10 ▲	0.44	22,600	23,150	22,600	1,600,030	36,320,681,000
21/12/2023	22,600	0.00 ■■	0.00	22,600	22,700	22,350	872,840	19,726,184,000
20/12/2023	22,600	0.20 ▲	0.88	22,400	22,700	22,400	994,150	22,467,790,000
19/12/2023	22,400	0.45 ▲	2.01	21,950	22,400	21,800	1,181,660	26,469,184,000
18/12/2023	21,950	-0.30 ▼	-1.37	22,250	22,350	21,950	1,267,520	27,822,064,000
15/12/2023	22,250	-0.10 ▼	-0.45	22,350	22,700	22,150	1,555,180	34,602,755,000
14/12/2023	22,350	-0.80 ▼	-3.58	23,150	23,000	22,350	1,693,030	37,839,220,500
13/12/2023	22,700	-0.45 ▼	-1.98	23,150	0	0	1,882,800	42,739,560,000
12/12/2023	23,150	0.10 ▲	0.43	23,050	23,500	23,100	977,110	22,620,096,500
11/12/2023	23,050	-0.30 ▼	-1.30	23,350	23,500	22,800	1,379,470	31,796,783,500
08/12/2023	23,350	-0.05 ▼	-0.21	23,400	23,800	23,000	1,957,250	45,701,787,500
07/12/2023	23,400	-0.55 ▼	-2.35	23,950	24,000	22,600	4,216,720	98,671,248,000
06/12/2023	23,950	0.40 ▲	1.67	23,550	24,000	23,450	1,843,400	44,149,430,000
05/12/2023	23,550	0.25 ▲	1.06	23,300	23,900	23,300	2,804,400	66,043,620,000
04/12/2023	23,300	1.50 ▲	6.44	21,800	23,300	22,100	4,046,120	94,274,596,000
02/12/2023	21,800	-0.10 ▼	-0.46	21,900	22,300	21,500	1,000,290	21,806,322,000
01/12/2023	21,800	-0.10 ▼	-0.46	21,900	22,300	21,500	1,000,290	21,806,322,000
30/11/2023	21,500	-0.40 ▼	-1.86	21,900	22,300	21,500	1,499,730	32,244,195,000
29/11/2023	21,900	0.40 ▲	1.83	21,500	21,900	21,550	1,297,640	28,418,316,000
28/11/2023	21,500	0.30 ▲	1.40	21,200	21,700	20,650	1,572,710	33,813,265,000
27/11/2023	21,200	-0.60 ▼	-2.83	21,800	21,900	21,200	983,080	20,841,296,000
24/11/2023	21,800	0.25 ▲	1.15	21,550	22,000	20,900	2,464,300	53,721,740,000
23/11/2023	21,550	-1.60 ▼	-7.42	23,150	23,300	21,550	2,725,260	58,729,353,000
22/11/2023	23,150	0.85 ▲	3.67	22,300	23,200	22,300	4,280,580	99,095,427,000
21/11/2023	22,300	0.40 ▲	1.79	21,900	22,300	21,900	1,189,340	26,522,282,000
20/11/2023	21,900	0.30 ▲	1.37	21,600	22,000	20,800	2,136,270	46,784,313,000
17/11/2023	21,600	-0.80 ▼	-3.70	22,400	22,800	21,600	2,455,390	53,036,424,000
16/11/2023	22,400	0.20 ▲	0.89	22,200	22,400	21,850	1,262,630	28,282,912,000
15/11/2023	22,200	0.05 ▲	0.23	22,150	22,850	22,100	1,879,260	41,719,572,000
14/11/2023	22,150	0.15 ▲	0.68	22,000	22,650	21,950	2,183,420	48,362,753,000
13/11/2023	22,000	0.15 ▲	0.68	21,850	22,500	21,550	2,050,480	45,110,560,000
10/11/2023	21,850	0.45 ▲	2.06	21,400	22,500	21,150	3,585,370	78,340,334,500
09/11/2023	21,400	0.50 ▲	2.34	20,900	22,100	21,100	3,025,700	64,749,980,000
08/11/2023	20,900	1.35 ▲	6.46	19,550	20,900	19,400	2,736,430	57,191,387,000
07/11/2023	19,550	-0.30 ▼	-1.53	19,850	19,850	19,400	997,900	19,508,945,000
06/11/2023	19,850	0.85 ▲	4.28	19,000	19,900	18,950	1,555,690	30,880,446,500
03/11/2023	19,000	-0.30 ▼	-1.58	19,300	19,700	18,850	1,462,620	27,789,780,000
02/11/2023	19,300	1.25 ▲	6.48	18,050	19,300	18,300	1,415,330	27,315,869,000
01/11/2023	18,050	0.75 ▲	4.16	17,300	18,200	16,850	1,083,520	19,557,536,000
31/10/2023	18,700	0.15 ▲	0.80	18,550	18,950	18,550	89,390	1,671,593,000
30/10/2023	18,550	-1.35 ▼	-7.28	19,900	19,850	18,550	972,800	18,045,440,000
27/10/2023	19,900	0.50 ▲	2.51	19,400	20,050	18,700	892,980	17,770,302,000
26/10/2023	19,400	-1.45 ▼	-7.47	20,850	20,450	19,400	3,157,930	61,263,842,000
25/10/2023	20,850	-0.60 ▼	-2.88	21,450	21,750	20,850	1,142,800	23,827,380,000
24/10/2023	21,450	0.80 ▲	3.73	20,650	21,450	20,300	1,400,210	30,034,504,500
23/10/2023	20,650	-0.30 ▼	-1.45	20,950	21,200	20,350	1,323,440	27,329,036,000
20/10/2023	20,950	1.05 ▲	5.01	19,900	20,950	19,600	1,181,300	24,748,235,000
19/10/2023	19,900	-0.60 ▼	-3.02	20,500	20,650	19,500	1,572,470	31,292,153,000
18/10/2023	20,500	0.30 ▲	1.46	20,200	20,950	19,500	2,349,070	48,155,935,000
17/10/2023	20,200	-1.50 ▼	-7.43	21,700	22,150	20,200	1,510,540	30,512,908,000
16/10/2023	21,700	0.20 ▲	0.92	21,500	22,400	21,450	2,075,420	45,036,614,000
13/10/2023	21,500	0.10 ▲	0.47	21,400	21,650	20,850	1,468,300	31,568,450,000
12/10/2023	21,400	-0.15 ▼	-0.70	21,550	21,900	21,200	1,410,940	30,194,116,000
11/10/2023	21,550	0.85 ▲	3.94	20,700	21,600	20,600	1,777,370	38,302,323,500
10/10/2023	20,700	0.25 ▲	1.21	20,450	21,150	20,550	1,746,440	36,151,308,000
09/10/2023	20,450	0.10 ▲	0.49	20,350	20,650	20,050	1,222,630	25,002,783,500
06/10/2023	20,350	0.55 ▲	2.70	19,800	20,450	19,550	1,107,430	22,536,200,500
05/10/2023	19,800	0.10 ▲	0.51	19,700	20,350	19,600	1,480,750	29,318,850,000
04/10/2023	19,700	0.50 ▲	2.54	19,200	20,200	18,300	2,022,090	39,835,173,000
03/10/2023	19,200	-1.40 ▼	-7.29	20,600	20,250	19,200	2,473,220	47,485,824,000
02/10/2023	20,600	-0.20 ▼	-0.97	20,800	21,150	20,400	1,058,340	21,801,804,000
29/09/2023	20,800	-0.15 ▼	-0.72	20,950	21,200	20,400	1,781,470	37,054,576,000
28/09/2023	20,950	0.45 ▲	2.15	20,500	20,950	19,900	1,852,390	38,807,570,500
27/09/2023	20,500	1.30 ▲	6.34	19,200	20,500	18,450	2,619,890	53,707,745,000
26/09/2023	19,200	-1.40 ▼	-7.29	20,600	21,050	19,200	2,918,710	56,039,232,000
22/09/2023	22,100	-1.65 ▼	-7.47	23,750	23,200	22,100	4,081,180	90,194,078,000
21/09/2023	23,750	-0.75 ▼	-3.16	24,500	24,650	23,600	2,625,360	62,352,300,000
20/09/2023	24,500	0.30 ▲	1.22	24,200	24,700	24,050	1,931,430	47,320,035,000
19/09/2023	24,200	0.65 ▲	2.69	23,550	24,200	22,850	2,842,780	68,795,276,000
18/09/2023	23,550	-1.00 ▼	-4.25	24,550	24,500	23,400	2,966,240	69,854,952,000
15/09/2023	24,700	0.05 ▲	0.20	24,650	24,950	24,650	453,340	11,197,498,000
14/09/2023	24,650	-1.25 ▼	-5.07	25,900	25,900	24,500	3,198,060	78,832,179,000
13/09/2023	25,900	0.65 ▲	2.51	25,250	26,300	25,000	3,865,730	100,122,407,000
12/09/2023	25,250	0.95 ▲	3.76	24,300	25,250	23,900	2,035,540	51,397,385,000
11/09/2023	24,300	-1.40 ▼	-5.76	25,700	25,800	24,300	2,956,910	71,852,913,000
08/09/2023	25,700	1.10 ▲	4.28	24,600	25,700	24,500	3,720,930	95,627,901,000
07/09/2023	24,600	-0.40 ▼	-1.63	25,000	25,200	24,450	2,710,480	66,677,808,000
06/09/2023	25,000	0.25 ▲	1.00	24,750	25,000	24,300	2,939,810	73,495,250,000
05/09/2023	24,750	0.05 ▲	0.20	24,700	25,100	24,450	2,582,320	63,912,420,000
31/08/2023	24,700	1.30 ▲	5.26	23,400	24,700	23,500	3,663,720	90,493,884,000
30/08/2023	23,400	0.40 ▲	1.71	23,000	23,400	22,550	1,860,100	43,526,340,000
29/08/2023	23,000	0.05 ▲	0.22	22,950	23,600	22,750	2,090,100	48,072,300,000
28/08/2023	22,950	1.05 ▲	4.58	21,900	23,050	21,950	2,650,370	60,825,991,500
25/08/2023	21,900	-0.05 ▼	-0.23	21,950	22,300	21,800	1,363,700	29,865,030,000
24/08/2023	21,950	0.50 ▲	2.28	21,450	22,000	21,050	1,668,070	36,614,136,500
23/08/2023	21,450	0.05 ▲	0.23	21,400	21,950	21,200	1,382,080	29,645,616,000
22/08/2023	21,400	0.40 ▲	1.87	21,000	21,400	19,650	1,597,190	34,179,866,000
21/08/2023	21,000	-1.00 ▼	-4.76	22,000	21,900	20,800	1,869,620	39,262,020,000
18/08/2023	22,000	-1.65 ▼	-7.50	23,650	23,500	22,000	2,836,950	62,412,900,000
17/08/2023	23,650	0.75 ▲	3.17	22,900	24,250	22,900	4,201,710	99,370,441,500
16/08/2023	22,900	-0.10 ▼	-0.44	23,000	23,100	22,850	988,200	22,629,780,000
15/08/2023	23,000	0.40 ▲	1.74	22,600	23,150	22,700	1,297,530	29,843,190,000
14/08/2023	22,600	0.20 ▲	0.88	22,400	22,900	22,500	1,461,270	33,024,702,000
11/08/2023	22,400	0.35 ▲	1.56	22,050	22,400	21,900	1,591,090	35,640,416,000
10/08/2023	22,050	-0.70 ▼	-3.17	22,750	22,800	21,850	2,547,410	56,170,390,500
09/08/2023	22,750	-0.25 ▼	-1.10	23,000	23,150	22,550	1,663,150	37,836,662,500
08/08/2023	23,000	-0.40 ▼	-1.74	23,400	23,650	22,900	1,667,180	38,345,140,000
07/08/2023	23,400	-0.20 ▼	-0.85	23,600	23,800	23,300	1,168,400	27,340,560,000
04/08/2023	23,600	0.10 ▲	0.42	23,500	23,950	23,200	2,182,260	51,501,336,000
03/08/2023	23,500	0.55 ▲	2.34	22,950	23,600	22,800	1,878,590	44,146,865,000
02/08/2023	22,950	0.35 ▲	1.53	22,600	23,150	22,600	1,676,940	38,485,773,000
01/08/2023	22,600	0.05 ▲	0.22	22,550	23,300	22,100	3,622,670	81,872,342,000
31/07/2023	22,550	0.00 ■■	0.00	22,550	22,900	22,350	1,147,140	25,868,007,000
28/07/2023	22,550	-0.30 ▼	-1.33	22,850	22,850	22,300	1,620,690	36,546,559,500
27/07/2023	22,850	0.15 ▲	0.66	22,700	23,300	22,350	2,170,030	49,585,185,500
26/07/2023	22,700	0.70 ▲	3.08	22,000	22,800	21,750	2,955,580	67,091,666,000
25/07/2023	22,000	0.00 ■■	0.00	22,000	22,350	21,600	1,296,210	28,516,620,000
24/07/2023	22,000	0.65 ▲	2.95	21,350	22,200	21,400	2,311,630	50,855,860,000
21/07/2023	21,350	0.60 ▲	2.81	20,750	21,700	21,000	1,961,920	41,886,992,000
20/07/2023	20,750	0.35 ▲	1.69	20,400	20,850	20,050	1,335,520	27,712,040,000
19/07/2023	20,400	-0.15 ▼	-0.74	20,550	21,000	20,400	1,643,010	33,517,404,000
18/07/2023	20,550	0.05 ▲	0.24	20,500	20,650	20,000	1,219,280	25,056,204,000
17/07/2023	20,500	0.10 ▲	0.49	20,400	20,950	20,200	1,634,970	33,516,885,000
14/07/2023	20,400	0.20 ▲	0.98	20,200	20,600	19,850	2,435,280	49,679,712,000
13/07/2023	20,200	0.90 ▲	4.46	19,300	20,250	19,300	3,808,810	76,937,962,000
12/07/2023	19,300	0.15 ▲	0.78	19,150	19,450	18,950	1,013,590	19,562,287,000
11/07/2023	19,150	-0.25 ▼	-1.31	19,400	19,600	19,150	1,495,390	28,636,718,500
10/07/2023	19,400	0.95 ▲	4.90	18,450	19,400	18,500	1,809,440	35,103,136,000
07/07/2023	18,450	-0.45 ▼	-2.44	18,900	18,650	17,900	2,528,120	46,643,814,000
06/07/2023	18,900	-0.20 ▼	-1.06	19,100	19,250	18,250	2,278,600	43,065,540,000
05/07/2023	19,100	-0.60 ▼	-3.14	19,700	19,900	19,100	1,932,390	36,908,649,000
04/07/2023	19,700	0.35 ▲	1.78	19,350	19,700	19,250	1,184,850	23,341,545,000
03/07/2023	19,350	0.00 ■■	0.00	19,350	19,600	19,250	654,880	12,671,928,000
30/06/2023	19,350	0.75 ▲	3.88	18,600	19,350	18,500	1,443,180	27,925,533,000
29/06/2023	18,600	-0.90 ▼	-4.84	19,500	19,600	18,600	1,572,260	29,244,036,000
28/06/2023	19,500	-0.40 ▼	-2.05	19,900	20,100	19,250	1,800,390	35,107,605,000
27/06/2023	19,900	-0.55 ▼	-2.76	20,450	20,650	19,800	2,260,230	44,978,577,000
26/06/2023	20,450	-0.15 ▼	-0.73	20,600	20,550	19,200	5,142,150	105,156,967,500
23/06/2023	20,600	0.00 ■■	0.00	20,600	21,100	20,150	2,396,440	49,366,664,000
22/06/2023	20,600	0.30 ▲	1.46	20,300	20,750	20,150	1,710,450	35,235,270,000
21/06/2023	20,300	1.10 ▲	5.42	19,200	20,500	19,250	3,733,930	75,798,779,000
20/06/2023	19,200	0.65 ▲	3.39	18,550	19,200	18,550	1,324,300	25,426,560,000
19/06/2023	18,550	-0.55 ▼	-2.96	19,100	19,200	18,500	1,238,200	22,968,610,000
16/06/2023	19,200	0.20 ▲	1.04	19,000	19,500	19,050	1,211,150	23,254,080,000
15/06/2023	19,000	0.30 ▲	1.58	18,700	19,000	18,500	1,203,380	22,864,220,000
14/06/2023	18,700	-0.25 ▼	-1.34	18,950	19,250	18,700	2,068,450	38,680,015,000
13/06/2023	18,950	-0.55 ▼	-2.90	19,500	19,600	18,800	2,011,150	38,111,292,500
12/06/2023	19,500	0.40 ▲	2.05	19,100	19,700	18,800	1,978,150	38,573,925,000
09/06/2023	19,100	1.20 ▲	6.28	17,900	19,100	18,100	3,681,410	70,314,931,000
08/06/2023	17,900	-1.10 ▼	-6.15	19,000	20,100	17,900	4,572,750	81,852,225,000
07/06/2023	19,000	1.00 ▲	5.26	18,000	19,000	17,850	2,064,960	39,234,240,000
06/06/2023	18,000	0.60 ▲	3.33	17,400	18,150	17,000	1,810,840	32,595,120,000
05/06/2023	17,400	0.30 ▲	1.72	17,100	17,400	16,950	2,199,130	38,264,862,000
02/06/2023	17,100	0.60 ▲	3.51	16,500	17,200	16,650	2,407,980	41,176,458,000
01/06/2023	16,500	1.05 ▲	6.36	15,450	16,500	15,400	3,729,600	61,538,400,000
31/05/2023	15,450	-0.15 ▼	-0.97	15,600	15,700	15,400	1,388,940	21,459,123,000
30/05/2023	15,600	0.15 ▲	0.96	15,450	15,750	15,200	1,810,130	28,238,028,000
29/05/2023	15,450	0.45 ▲	2.91	15,000	15,650	15,100	2,076,500	32,081,925,000
26/05/2023	15,000	0.65 ▲	4.33	14,350	15,200	14,250	3,137,950	47,069,250,000
25/05/2023	14,350	0.20 ▲	1.39	14,150	14,500	14,000	875,760	12,567,156,000
24/05/2023	14,150	-0.15 ▼	-1.06	14,300	14,450	14,150	682,830	9,662,044,500
23/05/2023	14,300	-0.20 ▼	-1.40	14,500	14,650	14,150	1,278,300	18,279,690,000
22/05/2023	14,500	0.35 ▲	2.41	14,150	14,500	14,200	1,257,620	18,235,490,000
19/05/2023	14,150	0.20 ▲	1.41	13,950	14,200	13,900	1,004,720	14,216,788,000
18/05/2023	13,950	0.05 ▲	0.36	13,900	14,050	13,800	900,360	12,560,022,000
17/05/2023	13,900	-0.25 ▼	-1.80	14,150	14,350	13,850	1,388,880	19,305,432,000
16/05/2023	14,150	0.15 ▲	1.06	14,000	14,300	14,000	1,381,280	19,545,112,000
15/05/2023	14,000	-0.60 ▼	-4.29	14,600	14,650	14,000	2,601,580	36,422,120,000
12/05/2023	14,600	0.15 ▲	1.03	14,450	14,600	14,300	1,039,150	15,171,590,000
11/05/2023	14,450	0.45 ▲	3.11	14,000	14,700	13,850	2,321,710	33,548,709,500
10/05/2023	14,000	0.10 ▲	0.71	13,900	14,300	13,900	1,257,380	17,603,320,000
09/05/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,700	855,260	11,888,114,000
08/05/2023	13,900	0.10 ▲	0.72	13,800	14,050	13,700	1,061,390	14,753,321,000
05/05/2023	13,800	0.40 ▲	2.90	13,400	14,100	13,350	2,170,850	29,957,730,000
04/05/2023	13,400	0.25 ▲	1.87	13,150	13,500	13,000	1,257,730	16,853,582,000
28/04/2023	13,150	0.00 ■■	0.00	13,150	13,400	13,150	572,820	7,532,583,000
27/04/2023	13,150	0.35 ▲	2.66	12,800	13,300	12,800	1,121,540	14,748,251,000
26/04/2023	12,800	0.20 ▲	1.56	12,600	12,800	12,600	474,810	6,077,568,000
25/04/2023	12,600	0.00 ■■	0.00	12,600	12,900	12,550	507,950	6,400,170,000
24/04/2023	12,600	-0.10 ▼	-0.79	12,700	12,800	12,550	434,910	5,479,866,000
21/04/2023	12,700	-0.15 ▼	-1.18	12,850	12,950	12,600	498,960	6,336,792,000
20/04/2023	12,850	0.05 ▲	0.39	12,800	12,950	12,700	309,590	3,978,231,500
19/04/2023	12,800	-0.25 ▼	-1.95	13,050	13,150	12,750	583,360	7,467,008,000
18/04/2023	13,050	0.25 ▲	1.92	12,800	13,050	12,750	532,300	6,946,515,000
17/04/2023	12,800	0.15 ▲	1.17	12,650	12,900	12,650	448,330	5,738,624,000
14/04/2023	12,650	-0.60 ▼	-4.74	13,250	13,400	12,650	1,357,610	17,173,766,500
13/04/2023	13,250	-0.20 ▼	-1.51	13,450	13,650	13,200	899,040	11,912,280,000
12/04/2023	13,450	0.15 ▲	1.12	13,300	13,750	13,300	1,996,180	26,848,621,000
11/04/2023	13,300	0.20 ▲	1.50	13,100	13,300	12,900	865,220	11,507,426,000
10/04/2023	13,100	0.00 ■■	0.00	13,100	13,550	13,000	1,137,590	14,902,429,000
07/04/2023	13,100	0.10 ▲	0.76	13,000	13,200	12,800	937,880	12,286,228,000
06/04/2023	13,000	-0.40 ▼	-3.08	13,400	13,700	13,000	1,454,950	18,914,350,000
05/04/2023	13,400	0.25 ▲	1.87	13,150	13,600	13,100	1,252,910	16,788,994,000
04/04/2023	13,150	0.00 ■■	0.00	13,150	13,200	12,950	877,120	11,534,128,000
03/04/2023	13,150	0.75 ▲	5.70	12,400	13,250	12,550	1,925,130	25,315,459,500
31/03/2023	12,400	0.05 ▲	0.40	12,350	12,400	12,200	784,970	9,733,628,000
30/03/2023	12,350	-0.15 ▼	-1.21	12,500	12,650	12,350	911,070	11,251,714,500
29/03/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,350	616,650	7,708,125,000
28/03/2023	12,500	-0.05 ▼	-0.40	12,550	12,750	12,500	901,720	11,271,500,000
27/03/2023	12,550	0.80 ▲	6.37	11,750	12,550	12,300	895,550	11,239,152,500
24/03/2023	12,300	0.00 ■■	0.00	12,300	12,400	12,150	670,760	8,250,348,000
22/03/2023	12,000	-0.15 ▼	-1.25	12,150	12,300	12,000	479,260	5,751,120,000
21/03/2023	12,150	0.30 ▲	2.47	11,850	12,200	11,850	407,310	4,948,816,500
20/03/2023	11,850	-0.50 ▼	-4.22	12,350	12,300	11,850	562,880	6,670,128,000
17/03/2023	12,350	0.25 ▲	2.02	12,100	12,400	12,050	817,260	10,093,161,000
16/03/2023	12,100	-0.35 ▼	-2.89	12,450	12,350	12,000	858,480	10,387,608,000
15/03/2023	12,450	0.55 ▲	4.42	11,900	12,500	12,050	866,060	10,782,447,000
14/03/2023	11,900	-0.40 ▼	-3.36	12,300	12,350	11,850	952,370	11,333,203,000
13/03/2023	12,300	-0.10 ▼	-0.81	12,400	12,400	12,100	664,510	8,173,473,000
10/03/2023	12,400	-0.10 ▼	-0.81	12,500	12,600	12,300	718,920	8,914,608,000
09/03/2023	12,500	0.60 ▲	4.80	11,900	12,650	12,000	1,337,640	16,720,500,000
08/03/2023	11,900	0.20 ▲	1.68	11,700	11,900	11,550	548,830	6,531,077,000
07/03/2023	11,700	0.10 ▲	0.85	11,600	11,750	11,550	341,050	3,990,285,000
06/03/2023	11,600	0.10 ▲	0.86	11,500	12,000	11,550	789,540	9,158,664,000
03/03/2023	11,500	-0.25 ▼	-2.17	11,750	11,900	11,500	368,410	4,236,715,000
02/03/2023	11,750	0.00 ■■	0.00	11,750	11,950	11,700	304,450	3,577,287,500
01/03/2023	11,750	0.25 ▲	2.13	11,500	11,750	11,250	625,710	7,352,092,500
28/02/2023	11,500	0.00 ■■	0.00	11,500	11,900	11,500	402,940	4,633,810,000
27/02/2023	11,500	-0.50 ▼	-4.35	12,000	12,100	11,500	808,210	9,294,415,000
24/02/2023	12,000	-0.50 ▼	-4.17	12,500	12,500	12,000	661,010	7,932,120,000
23/02/2023	12,500	0.00 ■■	0.00	12,500	12,600	11,700	1,607,020	20,087,750,000
22/02/2023	12,500	-0.75 ▼	-6.00	13,250	12,950	12,500	2,134,230	26,677,875,000
21/02/2023	13,250	-0.30 ▼	-2.26	13,550	13,750	13,250	1,160,630	15,378,347,500
20/02/2023	13,550	0.65 ▲	4.80	12,900	13,550	12,900	1,155,320	15,654,586,000
17/02/2023	12,900	-0.15 ▼	-1.16	13,050	13,150	12,800	569,200	7,342,680,000
16/02/2023	13,050	0.25 ▲	1.92	12,800	13,100	12,800	558,860	7,293,123,000
15/02/2023	12,800	0.30 ▲	2.34	12,500	12,900	12,500	632,640	8,097,792,000
14/02/2023	12,500	-0.30 ▼	-2.40	12,800	12,900	12,400	909,070	11,363,375,000
13/02/2023	12,800	-0.85 ▼	-6.64	13,650	13,600	12,700	1,702,960	21,797,888,000
10/02/2023	13,650	0.00 ■■	0.00	13,650	13,950	13,500	1,013,990	13,840,963,500
09/02/2023	13,650	0.00 ■■	0.00	13,650	13,950	13,600	504,250	6,883,012,500
08/02/2023	13,650	0.05 ▲	0.37	13,600	13,950	13,450	679,240	9,271,626,000
07/02/2023	13,600	-0.20 ▼	-1.47	13,800	14,200	13,600	1,495,950	20,344,920,000
06/02/2023	13,800	0.20 ▲	1.45	13,600	13,850	13,450	703,070	9,702,366,000
03/02/2023	13,600	0.05 ▲	0.37	13,550	13,900	13,400	704,820	9,585,552,000
02/02/2023	13,550	-0.20 ▼	-1.48	13,750	13,950	13,400	1,277,400	17,308,770,000
01/02/2023	13,750	-0.90 ▼	-6.55	14,650	14,850	13,650	2,014,940	27,705,425,000
31/01/2023	14,650	0.40 ▲	2.73	14,250	14,650	14,100	1,372,970	20,114,010,500
30/01/2023	14,250	-0.45 ▼	-3.16	14,700	14,900	14,250	1,921,900	27,387,075,000
27/01/2023	14,700	0.30 ▲	2.04	14,400	15,000	14,400	1,171,060	17,214,582,000
19/01/2023	14,400	0.05 ▲	0.35	14,350	14,450	14,100	1,228,320	17,687,808,000
18/01/2023	14,350	0.35 ▲	2.44	14,000	14,450	13,900	1,444,730	20,731,875,500
17/01/2023	14,000	0.40 ▲	2.86	13,600	14,000	13,550	1,452,860	20,340,040,000
16/01/2023	13,600	-0.10 ▼	-0.74	13,700	13,800	13,450	973,900	13,245,040,000
13/01/2023	13,700	0.40 ▲	2.92	13,300	14,000	13,350	2,678,560	36,696,272,000
12/01/2023	13,300	0.15 ▲	1.13	13,150	13,300	13,050	751,220	9,991,226,000
11/01/2023	13,150	0.00 ■■	0.00	13,150	13,600	13,150	1,150,960	15,135,124,000
10/01/2023	13,150	0.25 ▲	1.90	12,900	13,200	12,500	1,152,540	15,155,901,000
09/01/2023	12,900	-0.20 ▼	-1.55	13,100	13,350	12,900	859,100	11,082,390,000
06/01/2023	13,100	-0.45 ▼	-3.44	13,550	13,700	12,900	1,592,910	20,867,121,000
05/01/2023	13,550	0.40 ▲	2.95	13,150	13,650	13,150	1,831,890	24,822,109,500
04/01/2023	13,150	-0.10 ▼	-0.76	13,250	13,700	13,150	1,701,650	22,376,697,500
03/01/2023	13,250	0.85 ▲	6.42	12,400	13,250	12,450	1,242,950	16,469,087,500
30/12/2022	12,400	-0.30 ▼	-2.42	12,700	12,850	12,400	886,330	10,990,492,000
29/12/2022	12,700	-0.45 ▼	-3.54	13,150	13,300	12,700	882,520	11,208,004,000
28/12/2022	13,150	0.05 ▲	0.38	13,100	13,400	12,750	1,308,700	17,209,405,000
27/12/2022	13,100	0.20 ▲	1.53	12,900	13,150	12,000	2,926,400	38,335,840,000
26/12/2022	12,900	-0.95 ▼	-7.36	13,850	13,950	12,900	1,165,340	15,032,886,000
23/12/2022	13,850	0.30 ▲	2.17	13,550	14,150	13,350	1,669,740	23,125,899,000
22/12/2022	13,550	0.20 ▲	1.48	13,350	13,650	12,600	1,868,460	25,317,633,000
21/12/2022	13,350	-1.00 ▼	-7.49	14,350	14,500	13,350	2,262,970	30,210,649,500
20/12/2022	14,350	-1.05 ▼	-7.32	15,400	15,500	14,350	2,683,720	38,511,382,000
19/12/2022	15,400	-0.95 ▼	-6.17	16,350	16,550	15,400	1,823,400	28,080,360,000
15/12/2022	15,800	0.15 ▲	0.95	15,650	15,850	15,350	1,062,980	16,795,084,000
14/12/2022	15,650	-0.25 ▼	-1.60	15,900	16,500	15,650	1,374,540	21,511,551,000
13/12/2022	15,900	0.30 ▲	1.89	15,600	15,950	15,200	1,129,930	17,965,887,000
12/12/2022	15,600	-0.40 ▼	-2.56	16,000	17,100	15,600	2,315,950	36,128,820,000
11/12/2022	16,000	0.00 ■■	0.00	16,000	16,150	15,550	956,260	15,300,160,000
09/12/2022	16,000	0.00 ■■	0.00	16,000	16,150	15,550	956,260	15,300,160,000
08/12/2022	16,000	0.65 ▲	4.06	15,350	16,400	15,600	1,548,500	24,776,000,000
07/12/2022	15,350	-0.15 ▼	-0.98	15,500	15,900	15,100	1,245,580	19,119,653,000
06/12/2022	15,500	-0.70 ▼	-4.52	16,200	16,850	15,500	2,251,890	34,904,295,000
05/12/2022	16,200	1.05 ▲	6.48	15,150	16,200	15,350	2,140,800	34,680,960,000
04/12/2022	15,150	0.95 ▲	6.27	14,200	15,150	13,900	1,512,790	22,918,768,500
02/12/2022	15,150	0.95 ▲	6.27	14,200	15,150	13,900	1,512,790	22,918,768,500
01/12/2022	14,200	-0.75 ▼	-5.28	14,950	15,650	14,000	2,155,680	30,610,656,000
30/11/2022	14,950	0.25 ▲	1.67	14,700	15,150	14,250	1,610,370	24,075,031,500
29/11/2022	14,700	0.45 ▲	3.06	14,250	15,050	13,800	2,309,980	33,956,706,000
28/11/2022	14,250	0.90 ▲	6.32	13,350	14,250	13,500	2,218,010	31,606,642,500
27/11/2022	13,350	0.80 ▲	5.99	12,550	13,350	12,600	1,393,140	18,598,419,000
25/11/2022	13,350	0.80 ▲	5.99	12,550	13,350	12,600	1,393,140	18,598,419,000
24/11/2022	12,550	0.25 ▲	1.99	12,300	12,550	11,850	1,029,750	12,923,362,500
23/11/2022	12,300	-0.35 ▼	-2.85	12,650	13,050	12,300	1,044,340	12,845,382,000
22/11/2022	12,650	-0.65 ▼	-5.14	13,300	14,000	12,600	2,453,560	31,037,534,000
21/11/2022	13,300	0.15 ▲	1.13	13,150	13,550	13,050	964,880	12,832,904,000
20/11/2022	13,150	0.80 ▲	6.08	12,350	13,300	12,000	2,122,340	27,908,771,000
18/11/2022	13,150	0.80 ▲	6.08	12,350	13,300	12,000	2,122,340	27,908,771,000
17/11/2022	12,700	0.35 ▲	2.76	12,350	13,000	12,300	1,357,780	17,243,806,000
16/11/2022	12,350	0.80 ▲	6.48	11,550	12,350	10,750	1,501,000	18,537,350,000
15/11/2022	11,550	-0.05 ▼	-0.43	11,600	11,700	10,800	1,785,180	20,618,829,000
14/11/2022	11,600	0.10 ▲	0.86	11,500	12,000	10,950	1,265,770	14,682,932,000
13/11/2022	11,500	0.50 ▲	4.35	11,000	11,750	10,950	1,889,950	21,734,425,000
11/11/2022	11,500	0.50 ▲	4.35	11,000	11,750	10,950	1,889,950	21,734,425,000
10/11/2022	11,000	-0.80 ▼	-7.27	11,800	11,600	11,000	1,267,390	13,941,290,000
09/11/2022	11,800	0.50 ▲	4.24	11,300	12,300	11,600	690,120	8,143,416,000
08/11/2022	11,700	0.40 ▲	3.42	11,300	11,800	10,750	894,770	10,468,809,000
07/11/2022	11,300	-0.80 ▼	-7.08	12,100	12,100	11,300	1,566,530	17,701,789,000
06/11/2022	12,100	-0.90 ▼	-7.44	13,000	12,950	12,100	1,691,260	20,464,246,000
04/11/2022	12,100	-0.90 ▼	-7.44	13,000	12,950	12,100	1,691,260	20,464,246,000
03/11/2022	13,000	0.00 ■■	0.00	13,000	13,300	12,750	608,730	7,913,490,000
02/11/2022	13,000	-0.40 ▼	-3.08	13,400	13,550	13,000	1,060,110	13,781,430,000
01/11/2022	13,400	0.00 ■■	0.00	13,400	13,800	13,250	1,120,960	15,020,864,000
31/10/2022	13,400	0.60 ▲	4.48	12,800	13,450	12,400	1,234,940	16,548,196,000
28/10/2022	12,800	0.25 ▲	1.95	12,550	13,400	12,700	1,638,810	20,976,768,000
27/10/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,900	1,215,630	15,256,156,500
26/10/2022	11,750	-0.55 ▼	-4.68	12,300	12,200	11,250	630,150	7,404,262,500
25/10/2022	11,750	-0.55 ▼	-4.68	12,300	12,700	11,450	2,021,340	23,750,745,000
24/10/2022	12,300	-0.90 ▼	-7.32	13,200	13,300	12,300	1,066,140	13,113,522,000
21/10/2022	13,200	-0.95 ▼	-7.20	14,150	14,250	13,200	1,272,540	16,797,528,000
20/10/2022	14,150	-0.45 ▼	-3.18	14,600	14,700	13,900	963,990	13,640,458,500
19/10/2022	14,600	-0.40 ▼	-2.74	15,000	15,350	14,550	782,180	11,419,828,000
18/10/2022	15,000	-0.15 ▼	-1.00	15,150	15,850	14,950	1,207,730	18,115,950,000
17/10/2022	15,150	0.15 ▲	0.99	15,000	15,400	14,600	862,290	13,063,693,500
16/10/2022	15,000	0.95 ▲	6.33	14,050	15,000	14,400	1,576,990	23,654,850,000
14/10/2022	15,000	0.95 ▲	6.33	14,050	15,000	14,400	1,576,990	23,654,850,000
13/10/2022	14,050	0.05 ▲	0.36	14,000	14,350	13,700	734,150	10,314,807,500
12/10/2022	14,000	0.20 ▲	1.43	13,800	14,550	13,100	954,700	13,365,800,000
11/10/2022	13,800	-1.00 ▼	-7.25	14,800	14,850	13,800	807,780	11,147,364,000
07/10/2022	15,300	-1.10 ▼	-7.19	16,400	16,000	15,300	1,676,460	25,649,838,000
06/10/2022	16,400	-1.20 ▼	-7.32	17,600	17,650	16,400	826,620	13,556,568,000
05/10/2022	17,600	0.80 ▲	4.55	16,800	17,700	17,000	798,940	14,061,344,000
04/10/2022	16,800	-0.90 ▼	-5.36	17,700	18,100	16,700	750,490	12,608,232,000
03/10/2022	17,700	-1.30 ▼	-7.34	19,000	18,800	17,700	693,530	12,275,481,000
02/10/2022	19,000	0.80 ▲	4.21	18,200	19,000	17,000	1,181,450	22,447,550,000
30/09/2022	19,000	0.80 ▲	4.21	18,200	19,000	17,000	1,181,450	22,447,550,000
29/09/2022	18,200	-0.60 ▼	-3.30	18,800	19,400	18,200	584,750	10,642,450,000
28/09/2022	18,800	-0.70 ▼	-3.72	19,500	19,700	18,800	570,070	10,717,316,000
27/09/2022	19,500	-0.05 ▼	-0.26	19,550	19,950	19,500	447,220	8,720,790,000
26/09/2022	19,550	-1.45 ▼	-7.42	21,000	20,550	19,550	1,359,140	26,571,187,000
23/09/2022	21,000	-0.20 ▼	-0.95	21,200	21,550	21,000	494,130	10,376,730,000
22/09/2022	21,200	0.45 ▲	2.12	20,750	21,300	20,300	587,020	12,444,824,000
21/09/2022	20,750	-0.25 ▼	-1.20	21,000	21,250	20,400	497,100	10,314,825,000
20/09/2022	21,000	0.40 ▲	1.90	20,600	21,200	19,900	682,460	14,331,660,000
19/09/2022	20,600	-1.50 ▼	-7.28	22,100	22,100	20,600	1,044,120	21,508,872,000
16/09/2022	22,100	-0.90 ▼	-4.07	23,000	23,100	22,100	959,380	21,202,298,000
15/09/2022	23,000	0.05 ▲	0.22	22,950	23,400	23,000	395,780	9,102,940,000
14/09/2022	22,950	-0.15 ▼	-0.65	23,100	23,150	22,450	652,550	14,976,022,500
13/09/2022	23,100	0.15 ▲	0.65	22,950	23,150	22,550	522,630	12,072,753,000
12/09/2022	22,950	0.35 ▲	1.53	22,600	23,650	22,900	628,510	14,424,304,500
09/09/2022	23,450	0.85 ▲	3.62	22,600	23,450	22,100	1,057,000	24,786,650,000
08/09/2022	22,600	-1.20 ▼	-5.31	23,800	24,200	22,600	1,211,370	27,376,962,000
07/09/2022	23,800	-1.20 ▼	-5.04	25,000	25,350	23,800	1,685,650	40,118,470,000
06/09/2022	25,000	0.65 ▲	2.60	24,350	25,400	24,450	1,530,670	38,266,750,000
05/09/2022	24,350	0.10 ▲	0.41	24,250	24,650	24,200	504,000	12,272,400,000
04/09/2022	24,250	-0.05 ▼	-0.21	24,300	24,750	24,100	612,960	14,864,280,000
02/09/2022	24,250	-0.05 ▼	-0.21	24,300	24,750	24,100	612,960	14,864,280,000
01/09/2022	24,250	-0.05 ▼	-0.21	24,300	24,750	24,100	612,960	14,864,280,000
31/08/2022	24,250	-0.05 ▼	-0.21	24,300	24,750	24,100	612,960	14,864,280,000
30/08/2022	24,300	-0.20 ▼	-0.82	24,500	25,200	24,300	758,210	18,424,503,000
29/08/2022	24,500	-0.50 ▼	-2.04	25,000	24,500	23,500	1,681,230	41,190,135,000
28/08/2022	25,000	-0.50 ▼	-2.00	25,500	25,650	24,800	1,091,450	27,286,250,000
26/08/2022	25,000	-0.50 ▼	-2.00	25,500	25,650	24,800	1,091,450	27,286,250,000
25/08/2022	25,500	-0.05 ▼	-0.20	25,550	26,200	25,400	767,930	19,582,215,000
24/08/2022	25,550	1.00 ▲	3.91	24,550	25,900	24,550	2,226,630	56,890,396,500
23/08/2022	24,550	0.80 ▲	3.26	23,750	24,550	23,550	987,370	24,239,933,500
22/08/2022	23,750	-0.15 ▼	-0.63	23,900	24,350	23,650	777,800	18,472,750,000
21/08/2022	23,900	-0.10 ▼	-0.42	24,000	24,450	23,750	817,960	19,549,244,000
19/08/2022	23,900	-0.10 ▼	-0.42	24,000	24,450	23,750	817,960	19,549,244,000
18/08/2022	24,000	-0.40 ▼	-1.67	24,400	24,400	23,950	732,030	17,568,720,000
17/08/2022	24,400	0.00 ■■	0.00	24,400	24,850	24,100	961,340	23,456,696,000
16/08/2022	24,400	-0.25 ▼	-1.02	24,650	24,750	24,300	682,190	16,645,436,000
15/08/2022	24,650	0.15 ▲	0.61	24,500	25,200	24,650	956,390	23,575,013,500
12/08/2022	24,500	0.90 ▲	3.67	23,600	24,600	23,550	985,170	24,136,665,000
11/08/2022	23,600	-0.70 ▼	-2.97	24,300	24,650	23,500	1,330,130	31,391,068,000
10/08/2022	24,300	0.10 ▲	0.41	24,200	24,950	23,850	1,128,980	27,434,214,000
09/08/2022	24,200	-0.30 ▼	-1.24	24,500	24,550	24,100	706,430	17,095,606,000
08/08/2022	24,500	0.95 ▲	3.88	23,550	24,900	23,600	1,315,780	32,236,610,000
07/08/2022	23,550	0.35 ▲	1.49	23,200	23,750	22,850	1,170,250	27,559,387,500
05/08/2022	23,550	0.35 ▲	1.49	23,200	23,750	22,850	1,170,250	27,559,387,500
04/08/2022	23,200	-0.65 ▼	-2.80	23,850	24,150	23,200	1,150,150	26,683,480,000
03/08/2022	23,850	0.15 ▲	0.63	23,700	24,200	23,300	898,240	21,423,024,000
02/08/2022	23,700	-0.10 ▼	-0.42	23,800	24,350	23,400	1,150,460	27,265,902,000
01/08/2022	23,800	0.80 ▲	3.36	23,000	24,000	22,700	1,190,400	28,331,520,000
31/07/2022	23,000	0.65 ▲	2.83	22,350	23,400	22,200	1,278,860	29,413,780,000
29/07/2022	23,000	0.65 ▲	2.83	22,350	23,400	22,200	1,278,860	29,413,780,000
28/07/2022	22,350	0.35 ▲	1.57	22,000	22,950	22,350	678,780	15,170,733,000
27/07/2022	22,000	0.50 ▲	2.27	21,500	22,200	20,950	779,230	17,143,060,000
26/07/2022	21,500	-0.90 ▼	-4.19	22,400	22,750	21,400	965,890	20,766,635,000
25/07/2022	22,400	-0.30 ▼	-1.34	22,700	23,200	22,350	858,010	19,219,424,000
24/07/2022	22,700	0.45 ▲	1.98	22,250	23,250	22,250	935,700	21,240,390,000
22/07/2022	22,700	0.45 ▲	1.98	22,250	23,250	22,250	935,700	21,240,390,000
21/07/2022	22,250	0.00 ■■	0.00	22,250	22,900	22,000	749,430	16,674,817,500
20/07/2022	22,250	0.85 ▲	3.82	21,400	22,650	21,650	1,147,270	25,526,757,500
19/07/2022	21,400	0.35 ▲	1.64	21,050	21,500	20,500	540,810	11,573,334,000
18/07/2022	21,050	-0.45 ▼	-2.14	21,500	21,550	21,000	515,310	10,847,275,500
17/07/2022	21,100	-0.40 ▼	-1.90	21,500	21,850	21,100	904,240	19,079,464,000
15/07/2022	21,100	-0.40 ▼	-1.90	21,500	21,850	21,100	904,240	19,079,464,000
14/07/2022	21,500	0.65 ▲	3.02	20,850	21,500	20,550	841,770	18,098,055,000
13/07/2022	20,850	-0.35 ▼	-1.68	21,200	21,500	20,850	747,670	15,588,919,500
12/07/2022	21,700	1.20 ▲	5.53	20,500	21,900	20,500	1,020,200	22,138,340,000
11/07/2022	20,500	0.80 ▲	3.90	19,700	20,800	19,700	1,090,800	22,361,400,000
10/07/2022	19,700	0.65 ▲	3.30	19,050	20,250	19,250	532,680	10,493,796,000
08/07/2022	19,700	0.65 ▲	3.30	19,050	20,250	19,250	532,680	10,493,796,000
07/07/2022	19,050	0.15 ▲	0.79	18,900	19,300	18,600	381,850	7,274,242,500
06/07/2022	18,900	-1.00 ▼	-5.29	19,900	19,850	18,850	581,330	10,987,137,000
05/07/2022	19,900	-0.60 ▼	-3.02	20,500	20,650	19,750	483,130	9,614,287,000
04/07/2022	20,500	0.65 ▲	3.17	19,850	20,800	20,000	589,170	12,077,985,000
01/07/2022	19,850	0.30 ▲	1.51	19,550	20,000	18,600	845,420	16,781,587,000
30/06/2022	19,550	-0.90 ▼	-4.60	20,450	20,950	19,550	1,031,880	20,173,254,000
29/06/2022	20,450	-0.45 ▼	-2.20	20,900	21,100	20,350	611,860	12,512,537,000
28/06/2022	20,900	0.60 ▲	2.87	20,300	21,400	20,050	985,250	20,591,725,000
27/06/2022	20,300	1.30 ▲	6.40	19,000	20,300	19,050	1,028,140	20,871,242,000
24/06/2022	19,000	-0.20 ▼	-1.05	19,200	19,650	19,000	601,480	11,428,120,000
23/06/2022	19,200	0.80 ▲	4.17	18,400	19,350	18,550	592,660	11,379,072,000
22/06/2022	18,400	1.20 ▲	6.52	17,200	18,400	17,700	845,380	15,554,992,000
21/06/2022	17,200	-1.00 ▼	-5.81	18,200	18,350	16,950	1,546,950	26,607,540,000
20/06/2022	18,200	-1.35 ▼	-7.42	19,550	20,200	18,200	1,185,300	21,572,460,000
17/06/2022	19,550	-1.45 ▼	-7.42	21,000	20,750	19,550	1,977,140	38,653,087,000
16/06/2022	21,000	-0.50 ▼	-2.38	21,500	22,400	21,000	801,450	16,830,450,000
15/06/2022	21,500	-1.60 ▼	-7.44	23,100	23,450	21,500	1,307,780	28,117,270,000
14/06/2022	23,100	0.25 ▲	1.08	22,850	23,600	22,600	808,160	18,668,496,000
13/06/2022	22,850	-1.15 ▼	-5.03	24,000	24,700	22,850	1,497,620	34,220,617,000
12/06/2022	24,000	0.50 ▲	2.08	23,500	25,000	23,000	2,140,450	51,370,800,000
10/06/2022	24,000	0.50 ▲	2.08	23,500	25,000	23,000	2,140,450	51,370,800,000
09/06/2022	23,500	0.10 ▲	0.43	23,400	23,800	23,200	691,630	16,253,305,000
08/06/2022	23,400	0.55 ▲	2.35	22,850	24,000	22,950	1,230,580	28,795,572,000
07/06/2022	22,850	1.25 ▲	5.47	21,600	23,000	21,050	1,090,110	24,909,013,500
06/06/2022	21,600	-0.50 ▼	-2.31	22,100	22,600	21,550	892,870	19,285,992,000
05/06/2022	23,600	1.20 ▲	5.08	22,400	22,750	21,700	8,550	201,780,000
03/06/2022	22,100	-0.30 ▼	-1.36	22,400	22,750	21,700	965,710	21,342,191,000
02/06/2022	22,400	-1.00 ▼	-4.46	23,400	23,600	22,250	962,310	21,555,744,000
01/06/2022	23,400	-0.35 ▼	-1.50	23,750	23,850	22,600	1,157,110	27,076,374,000
31/05/2022	23,750	-0.25 ▼	-1.05	24,000	24,050	23,400	962,100	22,849,875,000
30/05/2022	24,000	0.50 ▲	2.08	23,500	24,200	23,300	987,440	23,698,560,000
29/05/2022	23,500	-0.10 ▼	-0.43	23,600	23,900	23,300	815,780	19,170,830,000
27/05/2022	23,500	-0.10 ▼	-0.43	23,600	23,900	23,300	815,780	19,170,830,000
26/05/2022	23,600	0.40 ▲	1.69	23,200	24,200	23,350	1,180,880	27,868,768,000
25/05/2022	23,200	1.50 ▲	6.47	21,700	23,200	21,950	1,577,450	36,596,840,000
24/05/2022	21,700	0.70 ▲	3.23	21,000	21,700	20,050	841,730	18,265,541,000
23/05/2022	21,000	-1.40 ▼	-6.67	22,400	22,850	20,850	1,009,760	21,204,960,000
22/05/2022	22,400	0.40 ▲	1.79	22,000	23,300	22,000	1,313,840	29,430,016,000
20/05/2022	22,400	0.40 ▲	1.79	22,000	23,300	22,000	1,313,840	29,430,016,000
19/05/2022	22,000	0.10 ▲	0.45	21,900	22,500	20,900	1,178,370	25,924,140,000
18/05/2022	21,900	0.85 ▲	3.88	21,050	22,300	21,100	1,169,050	25,602,195,000
17/05/2022	21,050	1.35 ▲	6.41	19,700	21,050	19,200	1,198,940	25,237,687,000
16/05/2022	19,700	-0.90 ▼	-4.57	20,600	21,750	19,200	1,808,020	35,617,994,000
13/05/2022	20,600	-1.55 ▼	-7.52	22,150	22,100	20,600	1,588,910	32,731,546,000
12/05/2022	22,150	-1.65 ▼	-7.45	23,800	24,200	22,150	975,290	21,602,673,500
11/05/2022	23,800	-0.20 ▼	-0.84	24,000	24,500	23,000	812,140	19,328,932,000
10/05/2022	24,000	-0.70 ▼	-2.92	24,700	24,500	23,000	2,245,650	53,895,600,000
09/05/2022	24,700	-1.85 ▼	-7.49	26,550	25,700	24,700	1,015,720	25,088,284,000
29/04/2022	28,200	0.85 ▲	3.01	27,350	28,600	27,200	1,406,600	39,666,120,000
28/04/2022	27,350	-0.85 ▼	-3.11	28,200	28,700	27,350	850,250	23,254,337,500
27/04/2022	28,200	0.20 ▲	0.71	28,000	28,550	26,800	1,241,920	35,022,144,000
26/04/2022	28,000	0.55 ▲	1.96	27,450	28,000	25,550	1,517,320	42,484,960,000
25/04/2022	27,450	-2.05 ▼	-7.47	29,500	29,900	27,450	1,198,540	32,899,923,000
23/04/2022	29,500	0.50 ▲	1.69	29,000	30,400	27,550	1,133,300	33,432,350,000
22/04/2022	29,500	0.50 ▲	1.69	29,000	30,400	27,550	1,133,300	33,432,350,000
21/04/2022	29,000	1.30 ▲	4.48	27,700	29,300	26,300	2,035,070	59,017,030,000
20/04/2022	27,700	-2.05 ▼	-7.40	29,750	30,450	27,700	2,364,360	65,492,772,000
19/04/2022	29,750	-2.05 ▼	-6.89	31,800	33,400	29,600	1,743,930	51,881,917,500
18/04/2022	31,800	-2.15 ▼	-6.76	33,950	33,800	31,600	2,041,670	64,925,106,000
16/04/2022	33,950	-2.05 ▼	-6.04	36,000	36,000	33,550	1,901,200	64,545,740,000
15/04/2022	33,950	-2.05 ▼	-6.04	36,000	36,000	33,550	1,901,200	64,545,740,000
14/04/2022	36,000	-0.20 ▼	-0.56	36,200	36,800	35,750	1,045,560	37,640,160,000
13/04/2022	36,200	2.35 ▲	6.49	33,850	36,200	33,500	1,425,650	51,608,530,000
12/04/2022	33,850	-0.20 ▼	-0.59	34,050	35,500	33,850	1,412,460	47,811,771,000
08/04/2022	34,050	-2.55 ▼	-7.49	36,600	36,900	34,050	3,035,410	103,355,710,500
07/04/2022	36,600	-0.80 ▼	-2.19	37,400	38,300	35,600	2,679,440	98,067,504,000
06/04/2022	37,400	-2.60 ▼	-6.95	40,000	39,250	37,200	4,766,530	178,268,222,000
05/04/2022	40,000	-0.85 ▼	-2.13	40,850	41,450	40,000	1,399,360	55,974,400,000
04/04/2022	40,850	1.55 ▲	3.79	39,300	41,300	39,350	2,970,240	121,334,304,000
01/04/2022	39,300	0.55 ▲	1.40	38,750	39,450	38,800	876,720	34,455,096,000
31/03/2022	38,750	0.60 ▲	1.55	38,150	39,850	38,200	1,289,320	49,961,150,000
30/03/2022	38,150	-0.95 ▼	-2.49	39,100	39,550	37,550	1,373,900	52,414,285,000
29/03/2022	39,100	0.60 ▲	1.53	38,500	39,500	38,600	833,090	32,573,819,000
28/03/2022	38,500	-1.00 ▼	-2.60	39,500	39,550	37,800	1,628,880	62,711,880,000
25/03/2022	39,500	-0.40 ▼	-1.01	39,900	40,200	39,500	1,083,820	42,810,890,000
24/03/2022	39,900	-0.20 ▼	-0.50	40,100	40,750	39,800	1,250,370	49,889,763,000
23/03/2022	40,100	0.85 ▲	2.12	39,250	41,300	39,050	2,456,320	98,498,432,000
22/03/2022	39,250	0.00 ■■	0.00	39,250	39,700	39,100	1,005,280	39,457,240,000
21/03/2022	39,250	0.75 ▲	1.91	38,500	39,450	38,400	1,010,830	39,675,077,500
18/03/2022	38,500	0.40 ▲	1.04	38,100	38,750	37,900	923,860	35,568,610,000
17/03/2022	38,100	-0.20 ▼	-0.52	38,300	38,800	38,000	716,160	27,285,696,000
16/03/2022	38,300	0.45 ▲	1.17	37,850	38,850	37,850	823,510	31,540,433,000
15/03/2022	37,850	1.05 ▲	2.77	36,800	38,150	36,600	1,077,450	40,781,482,500
14/03/2022	36,800	-1.15 ▼	-3.13	37,950	38,300	36,550	1,471,680	54,157,824,000
11/03/2022	37,950	-1.55 ▼	-4.08	39,500	39,450	37,500	1,487,910	56,466,184,500
10/03/2022	39,500	-0.50 ▼	-1.27	40,000	40,700	39,500	904,990	35,747,105,000
09/03/2022	40,000	1.00 ▲	2.50	39,000	40,000	37,800	2,111,160	84,446,400,000
08/03/2022	39,000	-2.15 ▼	-5.51	41,150	42,000	39,000	2,365,270	92,245,530,000
07/03/2022	41,150	-0.50 ▼	-1.22	41,650	42,000	40,700	1,303,200	53,626,680,000
06/03/2022	41,650	0.25 ▲	0.60	41,400	42,900	41,600	1,454,910	60,597,001,500
04/03/2022	41,650	0.25 ▲	0.60	41,400	42,900	41,600	1,454,910	60,597,001,500
03/03/2022	41,400	1.40 ▲	3.38	40,000	41,500	40,050	1,422,400	58,887,360,000
02/03/2022	40,000	-1.10 ▼	-2.75	41,100	41,300	39,550	2,283,170	91,326,800,000
01/03/2022	41,100	0.00 ■■	0.00	41,100	41,900	41,100	1,322,480	54,353,928,000
28/02/2022	41,100	0.00 ■■	0.00	41,100	41,950	40,700	1,432,070	58,858,077,000
27/02/2022	41,100	1.75 ▲	4.26	39,350	41,950	39,700	2,791,240	114,719,964,000
25/02/2022	41,100	1.75 ▲	4.26	39,350	41,950	39,700	2,791,240	114,719,964,000
24/02/2022	39,350	0.00 ■■	0.00	39,350	40,400	37,000	2,083,580	81,988,873,000
23/02/2022	39,350	0.10 ▲	0.25	39,250	40,350	39,000	1,056,600	41,577,210,000
22/02/2022	39,250	-1.05 ▼	-2.68	40,300	39,900	38,000	2,118,990	83,170,357,500
21/02/2022	40,300	0.05 ▲	0.12	40,250	41,450	39,850	1,553,410	62,602,423,000
20/02/2022	40,250	-0.05 ▼	-0.12	40,300	41,250	39,350	1,702,980	68,544,945,000
18/02/2022	40,250	-0.05 ▼	-0.12	40,300	41,250	39,350	1,702,980	68,544,945,000
17/02/2022	40,300	1.30 ▲	3.23	39,000	40,450	38,500	1,948,690	78,532,207,000
16/02/2022	39,000	2.05 ▲	5.26	36,950	39,300	37,400	1,937,610	75,566,790,000
15/02/2022	36,950	1.45 ▲	3.92	35,500	37,000	35,500	907,240	33,522,518,000
14/02/2022	35,500	-1.90 ▼	-5.35	37,400	37,000	35,500	1,502,600	53,342,300,000
11/02/2022	37,400	-0.30 ▼	-0.80	37,700	38,250	37,300	718,070	26,855,818,000
10/02/2022	37,700	-0.90 ▼	-2.39	38,600	38,950	37,550	945,880	35,659,676,000
09/02/2022	38,600	1.55 ▲	4.02	37,050	39,250	36,800	1,184,770	45,732,122,000
08/02/2022	37,050	0.00 ■■	0.00	37,050	37,950	36,550	821,750	30,445,837,500
07/02/2022	37,050	1.65 ▲	4.45	35,400	37,850	36,100	1,031,550	38,218,927,500
01/02/2022	35,400	0.15 ▲	0.42	35,250	35,800	33,600	856,260	30,311,604,000
31/01/2022	35,400	0.15 ▲	0.42	35,250	35,800	33,600	856,260	30,311,604,000
28/01/2022	35,400	0.15 ▲	0.42	35,250	35,800	33,600	856,260	30,311,604,000
27/01/2022	35,250	0.25 ▲	0.71	35,000	35,800	34,500	715,400	25,217,850,000
26/01/2022	35,000	-1.20 ▼	-3.43	36,200	36,900	34,100	1,245,360	43,587,600,000
25/01/2022	36,200	0.50 ▲	1.38	35,700	36,200	33,400	1,935,150	70,052,430,000
24/01/2022	35,700	-2.65 ▼	-7.42	38,350	38,300	35,700	2,088,000	74,541,600,000
21/01/2022	38,350	-1.25 ▼	-3.26	39,600	40,300	38,250	1,630,030	62,511,650,500
20/01/2022	39,400	2.30 ▲	5.84	37,100	39,650	37,500	1,556,550	61,328,070,000
19/01/2022	37,350	-0.85 ▼	-2.28	38,200	38,800	36,100	1,666,470	62,242,654,500
18/01/2022	38,200	-2.85 ▼	-7.46	41,050	39,800	38,200	2,220,110	84,808,202,000
17/01/2022	41,050	-3.05 ▼	-7.43	44,100	44,800	41,050	1,994,520	81,875,046,000
16/01/2022	44,100	1.40 ▲	3.17	42,700	44,250	39,750	4,260,260	187,877,466,000
14/01/2022	44,100	1.40 ▲	3.17	42,700	44,250	39,750	4,260,260	187,877,466,000
13/01/2022	42,700	-3.20 ▼	-7.49	45,900	46,550	42,700	1,640,720	70,058,744,000
12/01/2022	45,900	-3.45 ▼	-7.52	49,350	49,600	45,900	2,758,950	126,635,805,000
11/01/2022	49,350	1.35 ▲	2.74	48,000	50,400	47,000	3,137,200	154,820,820,000
10/01/2022	48,000	-1.00 ▼	-2.08	49,000	51,900	48,000	2,526,760	121,284,480,000
09/01/2022	49,000	2.55 ▲	5.20	46,450	49,700	46,700	2,908,780	142,530,220,000
07/01/2022	49,000	2.55 ▲	5.20	46,450	49,700	46,700	2,908,780	142,530,220,000
06/01/2022	46,450	3.00 ▲	6.46	43,450	46,450	42,600	3,647,150	169,410,117,500
05/01/2022	43,450	0.00 ■■	0.00	43,450	46,300	43,400	3,501,130	152,124,098,500
04/01/2022	43,450	0.00 ■■	0.00	40,650	43,450	42,100	2,635,800	114,525,510,000
03/01/2022	40,950	-3.05 ▼	-7.45	44,000	44,000	40,950	2,772,410	113,530,189,500
31/12/2021	40,650	2.65 ▲	6.52	38,000	40,650	38,050	2,561,470	104,123,755,500
30/12/2021	38,000	1.00 ▲	2.63	37,000	38,400	37,100	583,380	22,168,440,000
29/12/2021	37,000	-2.20 ▼	-5.95	39,200	39,350	37,000	1,063,410	39,346,170,000
23/12/2021	36,900	-1.60 ▼	-4.34	38,500	38,400	36,550	1,559,660	57,551,454,000
22/12/2021	36,900	-1.60 ▼	-4.34	38,500	38,400	36,550	1,559,660	57,551,454,000
21/12/2021	38,500	-1.40 ▼	-3.64	39,900	40,050	38,100	1,632,780	62,862,030,000
20/12/2021	39,900	-1.05 ▼	-2.63	40,950	41,600	39,100	1,485,200	59,259,480,000
17/12/2021	40,950	0.95 ▲	2.32	40,000	41,950	39,550	1,727,120	70,725,564,000
16/12/2021	40,000	-0.65 ▼	-1.63	40,650	41,100	39,800	1,093,370	43,734,800,000
15/12/2021	40,650	-0.90 ▼	-2.21	41,550	42,550	40,150	1,321,080	53,701,902,000
14/12/2021	41,550	1.25 ▲	3.01	40,300	42,400	39,600	1,912,260	79,454,403,000
13/12/2021	40,300	1.60 ▲	3.97	38,700	40,800	38,700	1,053,310	42,448,393,000
12/12/2021	38,700	-0.30 ▼	-0.78	39,000	39,500	38,050	911,100	35,259,570,000
10/12/2021	38,700	-0.30 ▼	-0.78	39,000	39,500	38,050	911,100	35,259,570,000
09/12/2021	39,000	2.00 ▲	5.13	37,000	39,150	37,000	983,350	38,350,650,000
08/12/2021	37,000	-1.35 ▼	-3.65	38,350	38,700	37,000	653,900	24,194,300,000
07/12/2021	38,350	0.25 ▲	0.65	38,100	38,900	35,450	1,668,750	63,996,562,500
06/12/2021	38,100	-2.85 ▼	-7.48	40,950	40,800	38,100	1,068,660	40,715,946,000
04/12/2021	40,950	-3.05 ▼	-7.45	44,000	44,000	40,950	2,772,410	113,530,189,500
03/12/2021	40,950	-3.05 ▼	-7.45	44,000	44,000	40,950	2,772,410	113,530,189,500
02/12/2021	44,000	-1.85 ▼	-4.20	45,850	46,200	44,000	1,439,010	63,316,440,000
01/12/2021	45,850	0.95 ▲	2.07	44,900	46,400	43,900	1,434,930	65,791,540,500
30/11/2021	44,900	2.60 ▲	5.79	42,300	45,250	41,300	2,421,310	108,716,819,000
29/11/2021	42,300	0.20 ▲	0.47	42,300	43,600	40,500	1,397,150	59,099,445,000
28/11/2021	46,100	-1.50 ▼	-3.25	47,600	49,300	45,000	2,067,440	95,308,984,000
26/11/2021	46,100	-1.50 ▼	-3.25	47,600	49,300	45,000	2,067,440	95,308,984,000
25/11/2021	47,600	3.10 ▲	6.51	44,500	47,600	44,000	1,235,820	58,825,032,000
24/11/2021	44,500	0.35 ▲	0.79	44,150	46,000	43,000	1,764,370	78,514,465,000
23/11/2021	44,150	-3.30 ▼	-7.47	47,450	45,500	44,150	2,130,570	94,064,665,500
22/11/2021	47,450	-3.55 ▼	-7.48	51,000	51,200	47,450	2,180,550	103,467,097,500
19/11/2021	51,000	1.90 ▲	3.73	49,100	51,700	46,050	2,372,180	120,981,180,000
18/11/2021	49,100	3.20 ▲	6.52	45,900	49,100	46,000	1,630,710	80,067,861,000
17/11/2021	45,900	2.90 ▲	6.32	43,000	46,000	42,100	1,759,280	80,750,952,000
16/11/2021	43,000	-0.30 ▼	-0.70	43,300	44,100	42,000	1,600,300	68,812,900,000
15/11/2021	43,300	2.80 ▲	6.47	40,500	43,300	40,800	2,182,180	94,488,394,000
14/11/2021	40,450	2.15 ▲	5.32	38,300	40,500	37,000	12,080	488,636,000
12/11/2021	40,500	2.20 ▲	5.43	38,300	40,500	37,000	1,909,670	77,341,635,000
11/11/2021	38,300	0.45 ▲	1.17	37,850	39,900	38,000	1,717,130	65,766,079,000
10/11/2021	37,850	2.45 ▲	6.47	35,400	37,850	34,850	1,856,920	70,284,422,000
09/11/2021	35,400	0.95 ▲	2.68	34,450	36,700	34,400	2,420,580	85,688,532,000
08/11/2021	34,450	2.25 ▲	6.53	32,200	34,450	32,500	1,722,240	59,331,168,000
07/11/2021	32,200	1.30 ▲	4.04	30,900	32,700	31,500	1,488,350	47,924,870,000
05/11/2021	32,200	1.30 ▲	4.04	30,900	32,700	31,500	1,488,350	47,924,870,000
04/11/2021	28,900	-0.65 ▼	-2.25	29,550	30,100	28,500	1,868,480	53,999,072,000
03/11/2021	28,900	-0.65 ▼	-2.25	29,550	30,100	28,500	1,868,480	53,999,072,000
02/11/2021	29,550	1.25 ▲	4.23	28,300	29,800	28,200	1,442,660	42,630,603,000
01/11/2021	28,300	0.35 ▲	1.24	27,950	28,900	27,950	1,384,070	39,169,181,000
31/10/2021	27,950	1.65 ▲	5.90	26,300	28,100	26,400	1,822,690	50,944,185,500
29/10/2021	27,950	1.65 ▲	5.90	26,300	28,100	26,400	1,822,690	50,944,185,500
28/10/2021	26,300	0.75 ▲	2.85	25,550	26,400	25,650	1,079,980	28,403,474,000
27/10/2021	25,550	0.35 ▲	1.37	25,200	25,550	25,050	798,320	20,397,076,000
26/10/2021	25,200	-0.10 ▼	-0.40	25,300	25,400	24,950	530,150	13,359,780,000
25/10/2021	25,300	0.75 ▲	2.96	24,550	25,800	24,600	1,421,590	35,966,227,000
23/10/2021	24,550	0.65 ▲	2.65	23,900	24,750	23,900	816,350	20,041,392,500
22/10/2021	24,550	0.65 ▲	2.65	23,900	24,750	23,900	816,350	20,041,392,500
21/10/2021	23,900	0.05 ▲	0.21	23,850	24,200	23,700	522,350	12,484,165,000
20/10/2021	23,850	-0.15 ▼	-0.63	24,000	24,300	23,550	562,350	13,412,047,500
19/10/2021	24,000	-0.45 ▼	-1.88	24,450	24,500	24,000	469,450	11,266,800,000
18/10/2021	24,450	-0.05 ▼	-0.20	24,500	24,850	24,300	432,000	10,562,400,000
16/10/2021	24,500	0.35 ▲	1.43	24,150	24,700	24,100	788,300	19,313,350,000
15/10/2021	24,500	0.35 ▲	1.43	24,150	24,700	24,100	788,300	19,313,350,000
14/10/2021	24,150	0.05 ▲	0.21	24,100	24,450	24,100	554,570	13,392,865,500
13/10/2021	24,100	-0.25 ▼	-1.04	24,350	24,550	24,050	270,600	6,521,460,000
12/10/2021	24,350	0.20 ▲	0.82	24,150	24,550	23,900	639,240	15,565,494,000
11/10/2021	24,150	0.15 ▲	0.62	24,000	24,450	24,000	315,220	7,612,563,000
08/10/2021	24,000	-0.35 ▼	-1.46	24,350	24,600	23,900	582,640	13,983,360,000
07/10/2021	24,350	0.75 ▲	3.08	23,600	24,400	23,800	680,810	16,577,723,500
06/10/2021	23,600	0.30 ▲	1.27	23,300	24,200	23,500	511,300	12,066,680,000
05/10/2021	23,300	0.20 ▲	0.86	23,100	23,500	23,150	414,070	9,647,831,000
04/10/2021	23,100	0.10 ▲	0.43	23,000	23,500	22,950	422,940	9,769,914,000
01/10/2021	23,000	-0.10 ▼	-0.43	23,100	23,500	23,000	449,470	10,337,810,000
30/09/2021	23,100	0.10 ▲	0.43	23,100	23,700	22,950	254,800	5,885,880,000
29/09/2021	23,100	-0.40 ▼	-1.73	23,500	23,500	22,900	310,290	7,167,699,000
28/09/2021	23,500	0.50 ▲	2.13	23,000	23,500	22,500	425,500	9,999,250,000
27/09/2021	23,000	-0.60 ▼	-2.61	23,600	23,850	23,000	758,170	17,437,910,000
26/09/2021	23,600	-0.20 ▼	-0.85	23,800	24,000	23,500	503,220	11,875,992,000
24/09/2021	23,600	-0.20 ▼	-0.85	23,800	24,000	23,500	503,220	11,875,992,000
23/09/2021	23,800	-0.30 ▼	-1.26	24,100	24,650	23,800	447,380	10,647,644,000
22/09/2021	24,100	0.25 ▲	1.04	23,850	24,200	23,850	424,700	10,235,270,000
21/09/2021	23,850	-0.15 ▼	-0.63	24,000	24,200	23,500	714,160	17,032,716,000
20/09/2021	24,000	-0.50 ▼	-2.08	24,500	25,100	24,000	704,550	16,909,200,000
17/09/2021	24,500	0.15 ▲	0.61	24,350	24,800	24,200	486,300	11,914,350,000
16/09/2021	24,350	0.35 ▲	1.44	24,000	24,700	24,050	345,890	8,422,421,500
15/09/2021	24,000	0.20 ▲	0.83	23,800	24,300	23,800	462,850	11,108,400,000
14/09/2021	23,800	-0.60 ▼	-2.52	24,400	24,550	23,800	1,039,080	24,730,104,000
13/09/2021	24,400	-1.05 ▼	-4.30	25,450	25,550	24,400	1,158,010	28,255,444,000
11/09/2021	25,450	-0.35 ▼	-1.38	25,800	26,100	25,400	607,790	15,468,255,500
10/09/2021	25,450	-0.35 ▼	-1.38	25,800	26,100	25,400	607,790	15,468,255,500
09/09/2021	25,800	0.50 ▲	1.94	25,300	26,250	25,400	889,120	22,939,296,000
08/09/2021	25,300	0.15 ▲	0.59	25,300	25,850	24,950	947,720	23,977,316,000
07/09/2021	25,300	-0.60 ▼	-2.37	25,900	26,600	25,150	1,458,600	36,902,580,000
06/09/2021	25,900	1.65 ▲	6.37	24,250	25,900	24,350	1,936,950	50,167,005,000
05/09/2021	22,700	0.30 ▲	1.32	22,400	22,600	22,100	350,870	7,964,749,000
03/09/2021	22,500	0.10 ▲	0.44	22,400	22,600	22,100	251,300	5,654,250,000
01/09/2021	24,250	0.10 ▲	0.41	24,150	24,850	23,950	928,500	22,516,125,000
31/08/2021	24,150	0.45 ▲	1.86	23,700	24,300	23,700	1,214,860	29,338,869,000
30/08/2021	23,700	-0.10 ▼	-0.42	23,800	24,450	23,700	947,880	22,464,756,000
27/08/2021	23,800	1.00 ▲	4.20	22,800	23,800	22,750	1,489,270	35,444,626,000
26/08/2021	22,800	0.25 ▲	1.10	22,550	23,500	22,600	925,930	21,111,204,000
25/08/2021	22,550	-0.05 ▼	-0.22	22,600	22,950	22,150	881,960	19,888,198,000
24/08/2021	22,600	-1.40 ▼	-6.19	24,000	24,250	22,600	1,148,020	25,945,252,000
23/08/2021	24,000	-0.05 ▼	-0.21	24,000	24,800	23,900	1,054,810	25,315,440,000
20/08/2021	24,000	0.40 ▲	1.67	23,600	25,000	23,600	2,858,020	68,592,480,000
19/08/2021	23,600	0.30 ▲	1.27	23,300	23,850	23,100	1,039,260	24,526,536,000
18/08/2021	23,300	-0.45 ▼	-1.93	23,750	23,700	23,100	1,214,520	28,298,316,000
17/08/2021	23,750	-0.20 ▼	-0.84	23,950	24,300	23,700	631,370	14,995,037,500
16/08/2021	23,950	0.35 ▲	1.46	23,600	24,450	23,700	796,550	19,077,372,500
13/08/2021	23,600	-0.50 ▼	-2.12	24,100	24,250	23,100	901,940	21,285,784,000
12/08/2021	24,100	-0.50 ▼	-2.07	24,600	24,950	24,100	677,150	16,319,315,000
11/08/2021	24,600	0.10 ▲	0.41	24,600	25,200	24,200	976,010	24,009,846,000
10/08/2021	24,600	1.10 ▲	4.47	23,500	24,750	23,700	1,497,640	36,841,944,000
09/08/2021	23,500	1.10 ▲	4.68	22,400	23,700	22,200	1,195,330	28,090,255,000
06/08/2021	22,400	-0.30 ▼	-1.34	22,700	22,850	22,400	386,230	8,651,552,000
05/08/2021	22,700	0.20 ▲	0.88	22,500	22,900	22,400	350,870	7,964,749,000
04/08/2021	22,500	-0.10 ▼	-0.44	22,500	22,600	22,250	327,410	7,366,725,000
03/08/2021	22,500	0.10 ▲	0.44	22,400	22,600	22,100	251,300	5,654,250,000
02/08/2021	22,400	-0.30 ▼	-1.34	22,700	23,100	22,350	473,380	10,603,712,000
30/07/2021	22,700	0.65 ▲	2.86	22,050	22,800	21,850	525,960	11,939,292,000
29/07/2021	22,050	-0.05 ▼	-0.23	22,050	22,200	21,950	221,440	4,882,752,000
28/07/2021	22,050	-0.05 ▼	-0.23	22,100	22,450	22,000	190,690	4,204,714,500
27/07/2021	22,100	0.55 ▲	2.49	21,550	22,500	21,600	448,770	9,917,817,000
26/07/2021	21,550	0.20 ▲	0.93	21,350	21,700	21,000	190,180	4,098,379,000
23/07/2021	21,350	-0.05 ▼	-0.23	21,400	21,900	21,250	280,630	5,991,450,500
21/07/2021	21,200	-0.40 ▼	-1.89	21,600	21,650	21,150	277,490	5,882,788,000
20/07/2021	21,600	0.70 ▲	3.24	20,900	21,600	20,300	347,110	7,497,576,000
19/07/2021	20,900	-1.05 ▼	-5.02	21,950	21,600	20,500	541,810	11,323,829,000
17/07/2021	21,950	-0.30 ▼	-1.37	22,250	22,500	21,850	314,150	6,895,592,500
16/07/2021	21,950	-0.30 ▼	-1.37	22,250	22,500	21,850	314,150	6,895,592,500
15/07/2021	22,250	1.15 ▲	5.17	21,100	22,250	20,800	438,240	9,750,840,000
14/07/2021	21,100	-0.85 ▼	-4.03	21,950	21,800	20,950	640,670	13,518,137,000
13/07/2021	21,950	-0.20 ▼	-0.91	22,150	22,300	21,300	493,380	10,829,691,000
12/07/2021	22,150	-0.55 ▼	-2.48	22,700	22,700	21,150	1,114,360	24,683,074,000
09/07/2021	22,700	-0.30 ▼	-1.32	23,000	23,250	22,000	739,160	16,778,932,000
08/07/2021	23,000	-0.05 ▼	-0.22	23,000	23,350	22,750	992,200	22,820,600,000
07/07/2021	23,000	0.30 ▲	1.30	22,700	23,000	21,700	909,380	20,915,740,000
06/07/2021	22,700	-0.90 ▼	-3.96	23,600	23,600	22,700	733,330	16,646,591,000
05/07/2021	23,600	0.80 ▲	3.39	22,800	24,100	22,000	1,072,480	25,310,528,000
02/07/2021	22,800	0.70 ▲	3.07	22,100	22,800	22,100	687,810	15,682,068,000
01/07/2021	22,100	0.10 ▲	0.45	22,000	22,250	21,950	496,950	10,982,595,000
30/06/2021	22,000	-0.10 ▼	-0.45	22,100	22,300	21,950	328,410	7,225,020,000
29/06/2021	22,100	-0.15 ▼	-0.68	22,250	22,750	22,050	450,640	9,959,144,000
28/06/2021	22,250	0.80 ▲	3.60	21,450	22,400	21,600	783,070	17,423,307,500
25/06/2021	21,450	-0.50 ▼	-2.33	21,950	21,950	21,250	820,330	17,596,078,500
24/06/2021	21,950	-0.50 ▼	-2.28	22,450	22,650	21,900	473,020	10,382,789,000
23/06/2021	22,450	-0.15 ▼	-0.67	22,600	22,900	22,400	269,890	6,059,030,500
22/06/2021	22,600	0.05 ▲	0.22	22,550	23,000	22,450	628,990	14,215,174,000
21/06/2021	22,550	-0.15 ▼	-0.67	23,000	23,200	22,400	640,100	14,434,255,000
18/06/2021	23,000	0.30 ▲	1.30	22,700	23,700	22,800	874,170	20,105,910,000
17/06/2021	22,700	0.20 ▲	0.88	22,500	22,950	22,200	382,140	8,674,578,000
16/06/2021	22,500	-0.40 ▼	-1.78	22,900	22,950	22,100	454,660	10,229,850,000
15/06/2021	23,100	0.50 ▲	2.16	22,600	23,300	22,650	166,860	3,854,466,000
14/06/2021	22,600	-0.10 ▼	-0.44	22,700	23,100	22,500	540,670	12,219,142,000
11/06/2021	22,700	0.70 ▲	3.08	22,000	23,500	22,000	873,350	19,825,045,000
10/06/2021	22,000	-0.50 ▼	-2.27	22,500	22,600	21,900	666,060	14,653,320,000
09/06/2021	22,500	-0.20 ▼	-0.89	22,700	23,100	22,300	715,710	16,103,475,000
08/06/2021	22,700	-1.40 ▼	-6.17	24,100	24,400	22,500	495,470	11,247,169,000
07/06/2021	24,100	0.30 ▲	1.24	23,800	25,200	23,700	1,393,980	33,594,918,000
04/06/2021	23,800	1.55 ▲	6.51	22,250	23,800	23,800	207,180	4,930,884,000
03/06/2021	22,250	1.45 ▲	6.52	20,800	22,250	22,250	64,400	1,432,900,000
02/06/2021	26,100	-0.15 ▼	-0.57	26,250	26,250	25,700	909,700	23,743,170,000
01/06/2021	26,250	-0.30 ▼	-1.14	26,550	26,800	26,200	577,890	15,169,612,500
31/05/2021	26,550	2.55 ▲	9.60	26,850	26,950	26,200	485,410	12,887,635,500
28/05/2021	26,850	-0.05 ▼	-0.19	26,900	27,200	26,600	445,980	11,974,563,000
27/05/2021	26,900	0.45 ▲	1.67	26,450	27,200	26,200	601,540	16,181,426,000
26/05/2021	26,450	0.25 ▲	0.95	26,200	26,850	26,300	545,010	14,415,514,500
25/05/2021	26,200	0.05 ▲	0.19	26,200	26,850	26,150	528,020	13,834,124,000
24/05/2021	26,200	0.95 ▲	3.63	25,250	26,450	25,600	550,150	14,413,930,000
23/05/2021	25,250	0.85 ▲	3.37	24,400	25,500	24,400	409,850	10,348,712,500
21/05/2021	25,250	0.85 ▲	3.37	24,400	25,500	24,400	409,850	10,348,712,500
20/05/2021	24,400	-0.10 ▼	-0.41	24,500	24,800	24,400	336,710	8,215,724,000
19/05/2021	24,500	-0.30 ▼	-1.22	24,800	25,000	24,250	438,440	10,741,780,000
18/05/2021	24,800	-0.30 ▼	-1.21	25,100	25,500	24,700	438,570	10,876,536,000
17/05/2021	25,100	-0.55 ▼	-2.19	25,650	25,950	25,000	420,340	10,550,534,000
16/05/2021	25,650	-0.15 ▼	-0.58	25,800	26,100	25,650	363,900	9,334,035,000
14/05/2021	25,650	-0.15 ▼	-0.58	25,800	26,100	25,650	363,900	9,334,035,000
13/05/2021	25,800	-0.45 ▼	-1.74	26,250	26,200	25,800	465,510	12,010,158,000
12/05/2021	26,250	0.10 ▲	0.38	26,150	26,400	25,850	289,610	7,602,262,500
11/05/2021	26,150	0.40 ▲	1.53	25,750	26,400	25,200	662,860	17,333,789,000
10/05/2021	25,750	-0.25 ▼	-0.97	26,000	26,000	25,400	496,980	12,797,235,000
09/05/2021	26,000	-0.55 ▼	-2.12	26,550	26,950	25,800	495,800	12,890,800,000
07/05/2021	26,000	-0.55 ▼	-2.12	26,550	26,950	25,800	495,800	12,890,800,000
06/05/2021	26,550	-0.15 ▼	-0.56	26,700	27,150	26,500	564,340	14,983,227,000
05/05/2021	26,700	0.30 ▲	1.12	26,400	27,400	26,250	482,710	12,888,357,000
04/05/2021	26,400	-0.20 ▼	-0.76	26,600	26,450	25,800	395,720	10,447,008,000
03/05/2021	25,700	1.65 ▲	6.42	24,050	25,700	22,400	2,720	69,904,000
30/04/2021	26,600	0.15 ▲	0.56	26,450	27,400	26,600	486,210	12,933,186,000
29/04/2021	26,600	0.15 ▲	0.56	26,450	27,400	26,600	486,210	12,933,186,000
28/04/2021	26,450	0.50 ▲	1.89	25,950	26,800	25,650	576,720	15,254,244,000
27/04/2021	25,950	0.15 ▲	0.58	25,800	26,000	25,500	253,650	6,582,217,500
26/04/2021	25,800	-0.45 ▼	-1.74	26,250	26,900	25,500	677,070	17,468,406,000
23/04/2021	26,250	1.15 ▲	4.38	25,100	26,450	24,800	514,750	13,512,187,500
22/04/2021	25,100	-0.50 ▼	-1.99	25,600	26,500	25,000	386,800	9,708,680,000
21/04/2021	25,600	-0.90 ▼	-3.52	26,500	26,650	25,600	383,290	9,812,224,000
20/04/2021	25,600	-0.90 ▼	-3.52	26,500	26,650	25,600	383,290	9,812,224,000
19/04/2021	26,500	0.60 ▲	2.26	25,900	26,550	25,300	561,280	14,873,920,000
16/04/2021	25,900	-0.85 ▼	-3.28	26,750	27,100	25,000	747,390	19,357,401,000
15/04/2021	26,750	-1.10 ▼	-4.11	27,850	27,800	26,700	708,500	18,952,375,000
14/04/2021	27,850	0.50 ▲	1.80	27,350	28,000	26,700	658,690	18,344,516,500
13/04/2021	27,350	-0.90 ▼	-3.29	28,250	28,700	27,200	651,930	17,830,285,500
12/04/2021	28,250	5.30 ▲	18.76	27,600	28,500	27,200	999,630	28,239,547,500
09/04/2021	27,600	-0.90 ▼	-3.26	28,500	28,450	27,200	855,870	23,622,012,000
08/04/2021	28,500	1.25 ▲	4.39	27,250	28,950	27,900	1,062,820	30,290,370,000
07/04/2021	27,250	1.75 ▲	6.42	25,500	27,250	25,650	1,468,660	40,020,985,000
06/04/2021	25,500	1.20 ▲	4.71	24,300	26,000	24,100	1,490,470	38,006,985,000
05/04/2021	24,300	0.20 ▲	0.82	24,100	24,500	23,950	615,300	14,951,790,000
02/04/2021	24,100	0.05 ▲	0.21	24,050	24,300	23,900	510,430	12,301,363,000
01/04/2021	24,050	0.25 ▲	1.04	23,800	24,250	23,750	547,300	13,162,565,000
31/03/2021	23,800	-0.20 ▼	-0.84	24,000	24,400	23,650	560,010	13,328,238,000
30/03/2021	24,000	0.70 ▲	2.92	23,300	24,600	23,200	1,940,570	46,573,680,000
29/03/2021	23,300	0.95 ▲	4.08	22,350	23,300	22,350	774,860	18,054,238,000
26/03/2021	22,350	0.35 ▲	1.57	22,000	22,700	21,000	660,010	14,751,223,500
25/03/2021	22,000	-0.30 ▼	-1.36	22,300	22,500	21,800	493,360	10,853,920,000
24/03/2021	22,300	-0.65 ▼	-2.91	22,950	22,800	22,000	632,410	14,102,743,000
23/03/2021	22,950	-0.40 ▼	-1.74	23,350	23,300	22,650	688,060	15,790,977,000
22/03/2021	23,350	-0.35 ▼	-1.50	23,700	23,850	23,250	438,430	10,237,340,500
19/03/2021	23,700	0.40 ▲	1.69	23,300	23,950	23,300	926,240	21,951,888,000
18/03/2021	23,300	0.85 ▲	3.65	22,450	23,450	22,550	1,022,360	23,820,988,000
17/03/2021	22,450	-0.05 ▼	-0.22	22,450	22,550	22,350	424,300	9,525,535,000
16/03/2021	22,450	-0.15 ▼	-0.67	22,600	22,650	22,300	451,870	10,144,481,500
15/03/2021	22,600	-0.10 ▼	-0.44	22,700	22,850	22,450	500,870	11,319,662,000
12/03/2021	22,700	-0.25 ▼	-1.10	22,950	23,050	22,650	500,180	11,354,086,000
11/03/2021	22,950	0.05 ▲	0.22	22,950	23,200	22,900	493,010	11,314,579,500
10/03/2021	22,950	-0.05 ▼	-0.22	23,000	23,150	22,800	415,280	9,530,676,000
09/03/2021	23,000	-0.05 ▼	-0.22	23,000	23,350	22,550	492,040	11,316,920,000
08/03/2021	23,000	0.05 ▲	0.22	22,950	23,500	22,900	821,340	18,890,820,000
05/03/2021	22,950	-0.05 ▼	-0.22	22,950	23,100	22,300	528,590	12,131,140,500
04/03/2021	22,950	0.20 ▲	0.87	22,750	23,650	22,450	965,890	22,167,175,500
03/03/2021	22,750	-0.05 ▼	-0.22	22,750	23,100	22,600	311,560	7,087,990,000
02/03/2021	22,750	0.20 ▲	0.88	22,550	23,400	22,600	888,850	20,221,337,500
01/03/2021	22,550	1.45 ▲	6.43	21,100	22,550	21,250	906,350	20,438,192,500
26/02/2021	21,100	0.10 ▲	0.47	21,000	21,200	20,600	440,590	9,296,449,000
25/02/2021	21,000	-0.20 ▼	-0.95	21,200	21,400	20,850	415,300	8,721,300,000
24/02/2021	21,200	-0.25 ▼	-1.18	21,450	21,550	20,900	534,720	11,336,064,000
23/02/2021	21,450	-0.25 ▼	-1.17	21,700	21,700	21,300	641,310	13,756,099,500
22/02/2021	21,700	-0.15 ▼	-0.69	21,850	22,250	21,500	513,480	11,142,516,000
19/02/2021	21,850	0.25 ▲	1.14	21,600	21,900	21,200	405,180	8,853,183,000
18/02/2021	21,600	0.35 ▲	1.62	21,250	21,950	20,950	553,910	11,964,456,000
17/02/2021	21,250	1.00 ▲	4.71	20,250	21,400	20,500	465,970	9,901,862,500
10/02/2021	20,250	0.15 ▲	0.74	20,100	20,400	19,600	375,590	7,605,697,500
09/02/2021	20,250	0.15 ▲	0.74	20,100	20,400	19,600	375,590	7,605,697,500
08/02/2021	20,100	-0.85 ▼	-4.23	20,950	20,950	19,750	484,470	9,737,847,000
05/02/2021	20,950	0.35 ▲	1.67	20,600	21,050	20,500	359,460	7,530,687,000
05/01/2021	23,000	0.10 ▲	0.43	22,900	23,100	22,700	146,590	3,371,570,000
04/01/2021	22,900	0.40 ▲	1.75	22,500	23,300	22,500	831,980	19,052,342,000
01/01/2021	22,500	-0.05 ▼	-0.22	22,550	22,900	22,450	6,510,070	146,476,575,000
31/12/2020	22,500	-0.05 ▼	-0.22	22,550	22,900	22,450	6,510,070	146,476,575,000
30/12/2020	22,550	-0.60 ▼	-2.66	23,150	23,300	22,550	9,559,510	215,566,950,500
29/12/2020	23,150	0.10 ▲	0.43	23,050	23,400	22,850	919,405	21,284,225,750
28/12/2020	23,050	-0.10 ▼	-0.43	23,100	23,800	22,700	1,018,195	23,469,394,750
27/12/2020	23,100	-0.40 ▼	-1.73	23,500	23,450	22,850	1,064,824	24,597,434,400
25/12/2020	23,100	-0.40 ▼	-1.73	23,500	23,450	22,850	1,064,824	24,597,434,400
24/12/2020	23,500	-0.10 ▼	-0.43	23,600	23,900	22,000	1,341,917	31,535,049,500
23/12/2020	23,600	1.50 ▲	6.36	22,100	23,600	22,200	2,419,088	57,090,476,800
22/12/2020	22,100	1.40 ▲	6.33	20,750	22,200	20,650	1,469,468	32,475,242,800
21/12/2020	20,750	-0.10 ▼	-0.48	20,800	20,850	20,600	808,348	16,773,221,000
20/12/2020	20,800	0.10 ▲	0.48	20,700	20,950	20,650	682,358	14,193,046,400
18/12/2020	20,800	0.10 ▲	0.48	20,700	20,950	20,650	682,358	14,193,046,400
17/12/2020	20,700	-0.50 ▼	-2.42	21,200	21,350	20,700	744,951	15,420,485,700
16/12/2020	21,200	0.30 ▲	1.42	20,900	21,450	21,000	1,052,940	22,322,328,000
15/12/2020	20,900	0.10 ▲	0.48	20,750	21,250	20,550	920,744	19,243,549,600
14/12/2020	20,750	-0.10 ▼	-0.48	20,800	20,950	20,700	656,476	13,621,877,000
13/12/2020	20,800	0.40 ▲	1.92	20,450	20,800	20,250	571,495	11,887,096,000
11/12/2020	20,800	0.40 ▲	1.92	20,450	20,800	20,250	571,495	11,887,096,000
10/12/2020	20,450	-0.60 ▼	-2.93	21,050	21,100	20,450	734,152	15,013,408,400
09/12/2020	21,050	0.10 ▲	0.48	21,000	21,400	21,000	720,486	15,166,230,300
08/12/2020	21,000	0.10 ▲	0.48	20,850	21,300	20,700	880,027	18,480,567,000
07/12/2020	20,850	0.20 ▲	0.96	20,700	21,250	20,550	778,379	16,229,202,150
04/12/2020	20,700	-0.25 ▼	-1.21	20,950	20,950	20,650	3,408,360	70,553,052,000
03/12/2020	20,950	0.30 ▲	1.43	20,650	21,100	20,700	531,287	11,130,462,650
02/12/2020	20,650	0.40 ▲	1.94	20,250	20,850	20,300	564,123	11,649,139,950
01/12/2020	20,250	-0.20 ▼	-0.99	20,450	20,450	19,950	869,443	17,606,220,750
30/11/2020	20,950	0.15 ▲	0.72	20,800	21,100	20,800	4,863,080	101,881,526,000
27/11/2020	20,950	0.15 ▲	0.72	20,800	21,100	20,800	4,863,080	101,881,526,000
26/11/2020	20,800	-0.10 ▼	-0.48	20,900	20,950	20,600	4,440,470	92,361,776,000
25/11/2020	20,900	-0.30 ▼	-1.44	21,200	21,300	20,900	7,471,980	156,164,382,000
24/11/2020	21,200	-0.30 ▼	-1.42	21,500	21,650	21,000	11,343,550	240,483,260,000
23/11/2020	21,500	-0.20 ▼	-0.93	21,700	21,850	21,300	8,587,900	184,639,850,000
20/11/2020	21,700	1.10 ▲	5.07	20,600	21,750	20,550	1,530,901	33,220,551,700
19/11/2020	20,600	-0.20 ▼	-0.97	20,800	21,250	20,600	990,300	20,400,180,000
18/11/2020	20,800	0.90 ▲	4.33	19,900	20,900	19,750	15,541,890	323,271,312,000
17/11/2020	19,900	0.10 ▲	0.50	19,750	19,950	19,700	742,569	14,777,123,100
16/11/2020	19,750	-0.30 ▼	-1.52	20,000	20,400	19,750	996,245	19,675,838,750
13/11/2020	20,000	0.40 ▲	2.00	19,600	20,300	19,600	1,231,271	24,625,420,000
12/11/2020	19,600	0.10 ▲	0.51	19,500	19,600	19,400	513,570	10,065,972,000
11/11/2020	19,500	-0.10 ▼	-0.51	19,650	19,800	19,400	757,876	14,778,582,000
10/11/2020	19,650	-0.30 ▼	-1.53	19,950	20,250	19,650	825,316	16,217,459,400
09/11/2020	19,950	0.20 ▲	1.00	19,750	20,100	19,550	967,342	19,298,472,900
06/11/2020	19,750	-0.20 ▼	-1.01	19,950	20,100	19,400	899,833	17,771,701,750
05/11/2020	19,950	-0.60 ▼	-3.01	20,500	20,900	19,900	1,154,379	23,029,861,050
04/11/2020	20,500	1.30 ▲	6.34	19,200	20,500	19,050	1,543,736	31,646,588,000
03/11/2020	19,200	0.10 ▲	0.52	19,050	19,300	18,850	695,448	13,352,601,600
02/11/2020	19,050	0.10 ▲	0.52	19,000	19,200	18,600	566,209	10,786,281,450
30/10/2020	19,000	-0.40 ▼	-2.11	19,350	19,450	18,300	820,826	15,595,694,000
29/10/2020	19,350	0.40 ▲	2.07	19,000	19,400	18,300	1,079,606	20,890,376,100
28/10/2020	19,000	-1.00 ▼	-5.26	20,000	19,800	18,950	1,215,440	23,093,360,000
27/10/2020	20,000	-0.50 ▼	-2.50	20,500	20,350	19,950	807,180	16,143,600,000
26/10/2020	20,500	-0.80 ▼	-3.90	21,250	21,300	20,500	739,532	15,160,406,000
25/10/2020	21,250	-0.20 ▼	-0.94	21,450	21,550	21,000	867,765	18,440,006,250
23/10/2020	21,250	-0.20 ▼	-0.94	21,450	21,550	21,000	867,765	18,440,006,250
22/10/2020	21,450	0.20 ▲	0.93	21,250	21,450	20,650	647,770	13,894,666,500
21/10/2020	21,250	0.60 ▲	2.82	20,650	21,300	20,950	869,927	18,485,948,750
20/10/2020	20,650	-0.40 ▼	-1.94	21,000	20,900	20,050	1,007,575	20,806,423,750
19/10/2020	21,000	-0.90 ▼	-4.29	21,850	21,950	20,950	1,127,406	23,675,526,000
18/10/2020	21,850	-0.40 ▼	-1.83	22,300	22,350	21,750	765,570	16,727,704,500
16/10/2020	21,850	-0.40 ▼	-1.83	22,300	22,350	21,750	765,570	16,727,704,500
15/10/2020	22,300	0.05 ▲	0.22	22,250	22,650	22,050	5,922,590	132,073,757,000
14/10/2020	22,250	-0.60 ▼	-2.70	22,800	22,900	22,150	642,784	14,301,944,000
13/10/2020	22,800	0.20 ▲	0.88	22,600	22,900	22,150	447,141	10,194,814,800
12/10/2020	22,600	-0.20 ▼	-0.88	22,800	23,400	22,500	446,601	10,093,182,600
11/10/2020	22,800	0.20 ▲	0.88	22,600	23,700	22,000	772,443	17,611,700,400
09/10/2020	22,800	0.20 ▲	0.88	22,600	23,700	22,000	772,443	17,611,700,400
08/10/2020	22,600	-0.70 ▼	-3.10	23,300	23,400	22,500	586,711	13,259,668,600
07/10/2020	23,300	-0.40 ▼	-1.72	23,700	23,700	23,300	432,399	10,074,896,700
06/10/2020	23,700	-0.10 ▼	-0.42	23,800	24,100	23,650	336,241	7,968,911,700
05/10/2020	23,800	0.10 ▲	0.42	23,700	23,950	23,650	304,681	7,251,407,800
04/10/2020	23,700	-0.40 ▼	-1.69	24,100	24,200	23,000	512,407	12,144,045,900
02/10/2020	23,700	-0.40 ▼	-1.69	24,100	24,200	23,000	512,407	12,144,045,900
01/10/2020	24,100	0.50 ▲	2.07	23,650	24,100	23,700	529,139	12,752,249,900
30/09/2020	23,650	0.00 ■■	0.00	23,600	23,650	23,400	405,631	9,593,173,150
29/09/2020	23,600	0.00 ■■	0.00	23,600	23,900	23,550	613,859	14,487,072,400
28/09/2020	23,600	-0.40 ▼	-1.69	24,050	24,150	23,500	630,960	14,890,656,000
25/09/2020	24,050	-0.30 ▼	-1.25	24,400	24,400	23,800	715,060	17,197,193,000
24/09/2020	24,400	-0.60 ▼	-2.46	25,000	24,950	24,300	692,164	16,888,801,600
23/09/2020	25,000	0.10 ▲	0.40	24,900	25,200	24,850	628,411	15,710,275,000
22/09/2020	24,900	0.30 ▲	1.20	24,550	25,150	24,300	839,197	20,896,005,300
21/09/2020	24,550	0.40 ▲	1.63	24,100	24,550	24,150	591,458	14,520,293,900
18/09/2020	24,100	-0.30 ▼	-1.24	24,400	24,600	24,100	833,657	20,091,133,700
17/09/2020	24,400	-0.60 ▼	-2.46	25,000	25,050	24,400	934,153	22,793,333,200
16/09/2020	25,000	-0.40 ▼	-1.60	25,350	25,450	24,850	891,520	22,288,000,000
15/09/2020	25,350	0.10 ▲	0.39	25,300	25,500	25,150	710,454	18,010,008,900
14/09/2020	25,300	0.10 ▲	0.40	25,250	25,850	25,200	953,552	24,124,865,600
11/09/2020	25,250	-0.60 ▼	-2.38	25,900	25,900	25,000	943,133	23,814,108,250
10/09/2020	25,900	-0.20 ▼	-0.77	26,050	26,400	25,700	762,149	19,739,659,100
09/09/2020	26,050	0.15 ▲	0.58	25,900	26,050	25,450	7,530,830	196,178,121,500
08/09/2020	25,900	-0.10 ▼	-0.39	25,950	26,050	25,650	746,254	19,327,978,600
07/09/2020	25,950	0.40 ▲	1.54	25,500	26,350	24,900	1,224,643	31,779,485,850
04/09/2020	25,500	0.30 ▲	1.18	25,250	25,500	24,600	905,613	23,093,131,500
03/09/2020	25,250	1.70 ▲	6.73	23,600	25,250	23,750	1,048,844	26,483,311,000
02/09/2020	23,600	1.40 ▲	5.93	22,200	23,600	22,450	1,015,817	23,973,281,200
01/09/2020	23,600	1.40 ▲	5.93	22,200	23,600	22,450	1,015,817	23,973,281,200
31/08/2020	22,200	0.10 ▲	0.45	22,050	22,450	21,900	823,659	18,285,229,800
28/08/2020	22,050	-0.20 ▼	-0.91	22,250	22,350	22,050	680,239	14,999,269,950
27/08/2020	22,250	0.00 ■■	0.00	22,250	22,350	22,000	673,101	14,976,497,250
26/08/2020	22,250	0.10 ▲	0.45	22,200	22,550	21,750	959,929	21,358,420,250
25/08/2020	22,200	0.90 ▲	4.05	21,250	22,250	21,300	1,079,494	23,964,766,800
24/08/2020	21,250	0.10 ▲	0.47	21,200	21,500	21,200	453,309	9,632,816,250
21/08/2020	21,200	0.10 ▲	0.47	21,150	21,350	20,800	551,431	11,690,337,200
20/08/2020	21,150	-0.60 ▼	-2.84	21,700	21,700	21,100	399,413	8,447,584,950
19/08/2020	21,700	0.00 ■■	0.00	21,700	21,800	21,300	389,585	8,453,994,500
18/08/2020	21,700	0.50 ▲	2.30	21,200	22,050	21,050	764,968	16,599,805,600
17/08/2020	21,200	0.30 ▲	1.42	20,950	21,250	20,400	357,154	7,571,664,800
14/08/2020	20,950	0.30 ▲	1.43	20,650	21,150	20,500	440,942	9,237,734,900
13/08/2020	20,650	0.00 ■■	0.00	20,600	20,800	20,450	238,183	4,918,478,950
12/08/2020	20,600	-0.40 ▼	-1.94	21,000	21,000	20,300	315,085	6,490,751,000
11/08/2020	21,000	-0.40 ▼	-1.90	21,400	21,650	20,850	511,289	10,737,069,000
10/08/2020	21,400	0.10 ▲	0.47	21,300	21,850	21,350	519,358	11,114,261,200
07/08/2020	21,300	1.20 ▲	5.63	20,150	21,300	20,000	585,660	12,474,558,000
06/08/2020	20,150	-0.40 ▼	-1.99	20,500	20,500	20,050	266,166	5,363,244,900
05/08/2020	20,500	0.40 ▲	1.95	20,100	20,550	19,750	249,148	5,107,534,000
04/08/2020	20,100	0.80 ▲	3.98	19,350	20,150	19,500	354,971	7,134,917,100
03/08/2020	19,350	0.90 ▲	4.65	18,500	19,350	18,450	265,321	5,133,961,350
31/07/2020	18,500	-0.30 ▼	-1.62	18,800	18,700	18,100	68,016	1,258,296,000
30/07/2020	18,800	-0.10 ▼	-0.53	18,900	19,100	18,700	103,479	1,945,405,200
29/07/2020	18,900	-0.30 ▼	-1.59	19,200	19,000	17,900	172,723	3,264,464,700
28/07/2020	19,200	0.60 ▲	3.13	18,650	19,300	18,500	229,353	4,403,577,600
27/07/2020	18,650	-1.20 ▼	-6.43	19,800	19,350	18,450	398,209	7,426,597,850
26/07/2020	19,800	-0.40 ▼	-2.02	20,200	20,300	18,800	421,534	8,346,373,200
24/07/2020	19,800	-0.40 ▼	-2.02	20,200	20,300	18,800	421,534	8,346,373,200
23/07/2020	20,200	-0.40 ▼	-1.98	20,550	20,600	19,950	230,572	4,657,554,400
22/07/2020	20,550	-0.40 ▼	-1.95	21,000	20,950	20,250	260,460	5,352,453,000
21/07/2020	21,000	-0.30 ▼	-1.43	21,300	21,400	20,750	369,802	7,765,842,000
20/07/2020	21,300	-0.30 ▼	-1.41	21,550	21,600	21,000	549,543	11,705,265,900
19/07/2020	21,550	0.10 ▲	0.46	21,450	22,050	21,200	739,291	15,931,721,050
17/07/2020	21,550	0.10 ▲	0.46	21,450	22,050	21,200	739,291	15,931,721,050
16/07/2020	21,450	0.10 ▲	0.47	21,300	21,450	21,000	416,540	8,934,783,000
15/07/2020	21,300	-0.40 ▼	-1.88	21,750	21,900	21,250	470,796	10,027,954,800
14/07/2020	21,750	1.20 ▲	5.52	20,600	21,850	20,200	627,971	13,658,369,250
13/07/2020	20,600	0.60 ▲	2.91	20,050	21,000	20,300	441,331	9,091,418,600
12/07/2020	20,000	0.90 ▲	4.50	19,150	20,200	19,400	439,962	8,799,240,000
10/07/2020	20,000	0.90 ▲	4.50	19,150	20,200	19,400	439,962	8,799,240,000
09/07/2020	19,150	1.30 ▲	6.79	17,900	19,150	17,950	343,957	6,586,776,550
08/07/2020	17,900	0.50 ▲	2.79	17,350	18,350	17,350	272,552	4,878,680,800
07/07/2020	17,350	0.10 ▲	0.58	17,300	17,450	17,200	148,682	2,579,632,700
06/07/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,150	94,748	1,639,140,400
05/07/2020	17,300	0.20 ▲	1.16	17,100	17,350	17,100	148,989	2,577,509,700
03/07/2020	17,300	0.20 ▲	1.16	17,100	17,350	17,100	148,989	2,577,509,700
02/07/2020	17,100	0.30 ▲	1.75	16,800	17,100	16,800	167,447	2,863,343,700
01/07/2020	16,800	0.30 ▲	1.79	16,550	16,800	16,450	146,098	2,454,446,400
30/06/2020	16,550	0.40 ▲	2.42	16,200	16,900	16,250	90,144	1,491,883,200
29/06/2020	16,200	-1.10 ▼	-6.79	17,250	17,250	16,200	222,384	3,602,620,800
28/06/2020	17,250	0.30 ▲	1.74	16,950	17,300	16,900	1,719,180	29,655,855,000
26/06/2020	17,250	0.30 ▲	1.74	16,950	17,300	16,900	1,719,180	29,655,855,000
25/06/2020	16,950	0.00 ■■	0.00	16,950	16,950	16,600	46,032	780,242,400
24/06/2020	16,950	-0.40 ▼	-2.36	17,350	17,400	16,850	116,728	1,978,539,600
23/06/2020	17,350	0.00 ■■	0.00	17,350	17,450	17,200	134,774	2,338,328,900
22/06/2020	17,350	0.40 ▲	2.31	17,000	17,400	17,000	102,762	1,782,920,700
19/06/2020	17,000	0.40 ▲	2.35	16,600	17,000	16,600	153,808	2,614,736,000
18/06/2020	16,600	0.30 ▲	1.81	16,300	16,800	16,200	58,374	969,008,400
17/06/2020	16,300	0.10 ▲	0.61	16,300	16,600	16,250	324,010	5,281,363,000
16/06/2020	16,300	0.10 ▲	0.61	16,200	16,500	16,150	77,824	1,268,531,200
15/06/2020	16,200	-0.50 ▼	-3.09	16,700	16,950	16,050	99,311	1,608,838,200
14/06/2020	16,700	-0.30 ▼	-1.80	17,000	16,750	16,350	114,077	1,905,085,900
12/06/2020	16,700	-0.30 ▼	-1.80	17,000	16,750	16,350	114,077	1,905,085,900
11/06/2020	17,000	-0.60 ▼	-3.53	17,600	17,800	16,450	243,937	4,146,929,000
10/06/2020	17,600	0.10 ▲	0.57	17,550	17,800	17,350	90,606	1,594,665,600
09/06/2020	17,700	-0.30 ▼	-1.69	17,950	18,200	17,550	123,322	2,182,799,400
08/06/2020	17,950	0.50 ▲	2.79	17,450	18,300	17,500	338,575	6,077,421,250
06/06/2020	17,450	0.40 ▲	2.29	17,000	17,550	16,750	228,376	3,985,161,200
05/06/2020	17,450	0.40 ▲	2.29	17,000	17,550	16,750	228,376	3,985,161,200
04/06/2020	17,000	-0.10 ▼	-0.59	17,050	17,300	16,700	207,596	3,529,132,000
03/06/2020	17,050	-0.10 ▼	-0.59	17,100	17,300	17,000	131,211	2,237,147,550
02/06/2020	17,100	-0.40 ▼	-2.34	17,550	17,600	17,100	220,257	3,766,394,700
01/06/2020	17,550	0.10 ▲	0.57	17,450	17,600	17,400	273,160	4,793,958,000
31/05/2020	17,450	0.20 ▲	1.15	17,250	17,450	17,050	241,612	4,216,129,400
29/05/2020	17,450	0.20 ▲	1.15	17,250	17,450	17,050	241,612	4,216,129,400
28/05/2020	17,250	0.00 ■■	0.00	17,250	17,400	17,200	233,506	4,027,978,500
27/05/2020	17,250	-0.70 ▼	-4.06	17,950	18,000	17,250	414,707	7,153,695,750
26/05/2020	17,950	0.10 ▲	0.56	17,850	18,100	17,700	364,915	6,550,224,250
25/05/2020	17,850	0.80 ▲	4.48	17,100	17,950	17,250	427,941	7,638,746,850
24/05/2020	17,100	0.20 ▲	1.17	16,900	17,550	17,050	563,482	9,635,542,200
22/05/2020	17,100	0.20 ▲	1.17	16,900	17,550	17,050	563,482	9,635,542,200
21/05/2020	16,900	0.10 ▲	0.59	16,800	17,100	16,800	396,017	6,692,687,300
20/05/2020	16,800	-0.50 ▼	-2.98	17,300	17,300	16,800	331,182	5,563,857,600
19/05/2020	17,300	0.60 ▲	3.47	16,750	17,550	16,800	980,448	16,961,750,400
18/05/2020	16,750	0.40 ▲	2.39	16,400	16,750	15,950	422,083	7,069,890,250
17/05/2020	16,400	0.00 ■■	0.00	16,400	16,850	16,300	356,330	5,843,812,000
15/05/2020	16,400	0.00 ■■	0.00	16,400	16,850	16,300	356,330	5,843,812,000
14/05/2020	16,400	1.10 ▲	6.71	15,350	16,400	15,500	604,561	9,914,800,400
13/05/2020	15,350	0.00 ■■	0.00	15,350	15,450	15,100	175,660	2,696,381,000
12/05/2020	15,350	-0.20 ▼	-1.30	15,500	15,450	15,200	135,405	2,078,466,750
11/05/2020	15,500	0.10 ▲	0.65	15,450	15,550	15,350	134,008	2,077,124,000
10/05/2020	15,450	0.10 ▲	0.65	15,350	15,600	15,250	194,476	3,004,654,200
08/05/2020	15,450	0.10 ▲	0.65	15,350	15,600	15,250	194,476	3,004,654,200
07/05/2020	15,350	0.20 ▲	1.30	15,200	15,350	15,100	104,886	1,610,000,100
06/05/2020	15,200	0.10 ▲	0.66	15,050	15,200	14,900	108,822	1,654,094,400
05/05/2020	15,050	0.10 ▲	0.66	15,000	15,050	14,650	124,860	1,879,143,000
04/05/2020	15,000	-0.60 ▼	-4.00	15,550	15,450	14,850	118,922	1,783,830,000
01/05/2020	15,550	0.10 ▲	0.64	15,500	15,650	15,350	119,465	1,857,680,750
30/04/2020	15,550	0.10 ▲	0.64	15,500	15,650	15,350	119,465	1,857,680,750
29/04/2020	15,550	0.10 ▲	0.64	15,500	15,650	15,350	119,465	1,857,680,750
28/04/2020	15,500	-0.40 ▼	-2.58	15,850	15,800	15,450	96,361	1,493,595,500
27/04/2020	15,850	-0.40 ▼	-2.52	16,250	16,350	15,850	134,581	2,133,108,850
26/04/2020	16,250	0.10 ▲	0.62	16,150	16,350	15,950	176,254	2,864,127,500
24/04/2020	16,250	0.10 ▲	0.62	16,150	16,350	15,950	176,254	2,864,127,500
23/04/2020	16,150	0.20 ▲	1.24	15,900	16,400	16,000	183,344	2,961,005,600
22/04/2020	15,900	0.10 ▲	0.63	15,800	15,950	15,150	67,737	1,077,018,300
21/04/2020	15,800	-1.00 ▼	-6.33	16,800	16,500	15,650	177,183	2,799,491,400
20/04/2020	16,800	0.20 ▲	1.19	16,650	17,000	16,500	165,810	2,785,608,000
19/04/2020	16,650	0.60 ▲	3.60	16,000	16,650	15,850	193,041	3,214,132,650
17/04/2020	16,650	0.60 ▲	3.60	16,000	16,650	15,850	193,041	3,214,132,650
16/04/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,650	106,586	1,705,376,000
15/04/2020	16,000	0.40 ▲	2.50	15,650	16,300	15,700	124,611	1,993,776,000
14/04/2020	15,650	0.70 ▲	4.47	15,000	16,050	15,400	207,223	3,243,039,950
13/04/2020	15,000	0.10 ▲	0.67	14,900	15,050	14,850	93,340	1,400,100,000
12/04/2020	14,900	0.00 ■■	0.00	14,900	15,050	14,600	97,265	1,449,248,500
10/04/2020	14,900	0.00 ■■	0.00	14,900	15,050	14,600	97,265	1,449,248,500
09/04/2020	14,900	0.10 ▲	0.67	14,850	15,000	14,600	130,655	1,946,759,500
08/04/2020	14,850	0.20 ▲	1.35	14,700	14,850	14,400	83,216	1,235,757,600
07/04/2020	14,700	0.20 ▲	1.36	14,500	15,200	14,200	125,838	1,849,818,600
06/04/2020	14,500	0.60 ▲	4.14	13,900	14,500	14,000	136,392	1,977,684,000
03/04/2020	13,900	0.00 ■■	0.00	13,900	14,100	13,600	91,848	1,276,687,200
02/04/2020	13,900	0.10 ▲	0.72	13,800	14,500	13,500	37,153	516,426,700
01/04/2020	13,900	0.10 ▲	0.72	13,800	14,500	13,500	37,153	516,426,700
31/03/2020	13,800	0.30 ▲	2.17	13,500	13,800	13,000	92,118	1,271,228,400
30/03/2020	13,500	-0.10 ▼	-0.74	13,600	13,600	12,650	189,054	2,552,229,000
29/03/2020	13,600	-0.40 ▼	-2.94	14,000	14,000	13,500	27,324	371,606,400
27/03/2020	13,600	-0.40 ▼	-2.94	14,000	14,000	13,500	27,324	371,606,400
26/03/2020	14,000	-0.20 ▼	-1.43	14,150	14,200	13,900	89,153	1,248,142,000
25/03/2020	14,150	0.10 ▲	0.71	14,050	14,450	14,100	112,583	1,593,049,450
24/03/2020	14,050	0.60 ▲	4.27	13,500	14,200	13,150	171,550	2,410,277,500
23/03/2020	13,500	-1.00 ▼	-7.41	14,500	14,100	13,500	131,041	1,769,053,500
22/03/2020	14,500	0.30 ▲	2.07	14,200	14,500	14,000	124,534	1,805,743,000
20/03/2020	14,500	0.30 ▲	2.07	14,200	14,500	14,000	124,534	1,805,743,000
19/03/2020	14,200	-0.40 ▼	-2.82	14,600	14,250	13,600	109,651	1,557,044,200
18/03/2020	14,600	0.30 ▲	2.05	14,300	15,200	14,500	109,821	1,603,386,600
17/03/2020	14,300	0.90 ▲	6.29	13,400	14,300	13,000	117,765	1,684,039,500
16/03/2020	13,400	-0.30 ▼	-2.24	13,400	13,400	12,500	4,240,250	56,819,350,000
14/03/2020	13,400	-0.75 ▼	-5.60	14,150	13,450	13,200	1,756,940	23,542,996,000
13/03/2020	13,400	-0.75 ▼	-5.60	14,150	13,450	13,200	1,756,940	23,542,996,000
12/03/2020	14,150	-1.05 ▼	-7.42	15,200	14,550	14,150	1,711,320	24,215,178,000
11/03/2020	15,200	-0.30 ▼	-1.97	15,500	15,800	14,500	1,073,570	16,318,264,000
10/03/2020	15,500	-0.80 ▼	-5.16	16,300	15,900	15,500	90,461	1,402,145,500
09/03/2020	16,300	-1.20 ▼	-7.36	17,500	17,200	16,300	100,071	1,631,157,300
07/03/2020	17,500	0.40 ▲	2.29	17,100	17,500	16,700	116,703	2,042,302,500
06/03/2020	17,500	0.40 ▲	2.29	17,100	17,500	16,700	116,703	2,042,302,500
05/03/2020	17,100	-0.40 ▼	-2.34	17,500	17,700	17,050	99,238	1,696,969,800
04/03/2020	17,500	-0.60 ▼	-3.43	18,050	17,700	17,450	115,524	2,021,670,000
03/03/2020	18,050	-0.10 ▼	-0.55	18,150	18,150	17,500	139,331	2,514,924,550
02/03/2020	18,150	-0.30 ▼	-1.65	18,400	18,150	17,550	96,036	1,743,053,400
28/02/2020	18,400	0.10 ▲	0.54	18,300	18,400	17,300	74,316	1,367,414,400
27/02/2020	18,300	-0.30 ▼	-1.64	18,650	18,550	18,300	41,000	750,300,000
26/02/2020	18,650	-0.10 ▼	-0.54	18,700	18,650	18,300	17,202	320,817,300
25/02/2020	18,700	0.10 ▲	0.53	18,550	18,700	18,100	53,282	996,373,400
24/02/2020	18,550	-0.10 ▼	-0.54	18,700	18,550	18,150	50,296	932,990,800
21/02/2020	18,700	-0.10 ▼	-0.53	18,750	18,750	18,550	15,695	293,496,500
20/02/2020	18,750	0.00 ■■	0.00	18,750	18,900	18,750	19,289	361,668,750
19/02/2020	18,750	0.40 ▲	2.13	18,350	18,800	18,200	115,802	2,171,287,500
18/02/2020	18,350	-0.40 ▼	-2.18	18,750	18,600	18,350	50,037	918,178,950
17/02/2020	18,750	-0.10 ▼	-0.53	18,800	18,750	18,500	50,395	944,906,250
15/02/2020	18,800	0.10 ▲	0.53	18,750	18,800	18,300	84,380	1,586,344,000
14/02/2020	18,800	0.10 ▲	0.53	18,750	18,800	18,300	84,380	1,586,344,000
13/02/2020	18,750	-0.30 ▼	-1.60	19,000	18,800	18,500	52,692	987,975,000
12/02/2020	19,000	0.10 ▲	0.53	18,950	19,000	18,450	87,234	1,657,446,000
11/02/2020	18,950	0.00 ■■	0.00	18,950	18,950	18,450	74,930	1,419,923,500
10/02/2020	18,950	-0.10 ▼	-0.53	19,000	19,000	18,800	9,988	189,272,600
09/02/2020	19,000	-0.10 ▼	-0.53	19,050	19,500	19,000	12,775	242,725,000
07/02/2020	19,000	-0.10 ▼	-0.53	19,050	19,500	19,000	12,775	242,725,000
06/02/2020	19,050	-0.10 ▼	-0.52	19,100	19,100	18,800	33,053	629,659,650
05/02/2020	19,100	0.10 ▲	0.52	19,000	19,100	18,700	23,306	445,144,600
04/02/2020	19,000	-0.20 ▼	-1.05	19,200	19,000	18,500	91,737	1,743,003,000
03/02/2020	19,200	-0.10 ▼	-0.52	19,300	19,200	17,950	81,686	1,568,371,200
02/02/2020	19,300	-0.40 ▼	-2.07	19,700	19,300	18,950	84,123	1,623,573,900
31/01/2020	19,300	-0.40 ▼	-2.07	19,700	19,300	18,950	84,123	1,623,573,900
30/01/2020	19,700	-0.10 ▼	-0.51	19,800	19,700	18,900	74,907	1,475,667,900
29/01/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,200	46,798	926,600,400
28/01/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,200	46,798	926,600,400
27/01/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,200	46,798	926,600,400
26/01/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,200	46,798	926,600,400
24/01/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,200	46,798	926,600,400
23/01/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,200	46,798	926,600,400
22/01/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,200	46,798	926,600,400
21/01/2020	19,800	0.05 ▲	0.25	19,750	19,800	18,800	1,555,970	30,808,206,000
20/01/2020	19,750	-0.15 ▼	-0.76	19,900	19,900	19,550	276,790	5,466,602,500
17/01/2020	19,900	0.20 ▲	1.01	19,700	20,050	19,650	1,160,880	23,101,512,000
16/01/2020	19,700	0.05 ▲	0.25	19,650	19,700	19,450	817,390	16,102,583,000
15/01/2020	19,650	0.10 ▲	0.51	19,550	19,700	19,400	683,420	13,429,203,000
14/01/2020	19,550	-0.15 ▼	-0.77	19,700	19,700	19,500	1,660	32,453,000
13/01/2020	19,700	0.00 ■■	0.00	19,700	19,800	19,450	17,645	347,606,500
10/01/2020	19,700	0.10 ▲	0.51	19,650	19,700	19,550	20,083	395,635,100
09/01/2020	19,650	0.00 ■■	0.00	19,650	19,750	19,600	20,007	393,137,550
08/01/2020	19,650	-0.30 ▼	-1.53	19,950	19,750	19,500	20,017	393,334,050
07/01/2020	19,950	-0.60 ▼	-3.01	20,500	20,500	19,700	56,417	1,125,519,150
06/01/2020	20,500	1.30 ▲	6.34	19,200	20,500	18,800	20,640	423,120,000
03/01/2020	19,200	-0.10 ▼	-0.52	19,300	19,300	18,750	49,571	951,763,200
02/01/2020	19,300	-0.10 ▼	-0.52	19,350	19,350	19,000	24,675	476,227,500
31/12/2019	19,350	0.00 ■■	0.00	19,350	19,350	19,250	39,629	766,821,150
30/12/2019	19,350	0.00 ■■	0.00	19,400	19,350	18,850	77,810	1,505,623,500
28/12/2019	19,400	0.00 ■■	0.00	19,400	19,400	19,100	45,771	887,957,400
27/12/2019	19,400	0.00 ■■	0.00	19,400	19,400	19,100	45,771	887,957,400
26/12/2019	19,400	-0.30 ▼	-1.55	19,650	19,600	19,400	15,319	297,188,600
25/12/2019	19,650	-0.10 ▼	-0.51	19,700	19,650	19,200	45,532	894,703,800
24/12/2019	19,700	0.00 ■■	0.00	19,700	19,700	19,450	17,325	341,302,500
23/12/2019	19,700	1.10 ▲	5.58	18,600	19,700	19,000	21,548	424,495,600
21/12/2019	18,600	-1.10 ▼	-5.91	19,700	19,600	18,600	4,524,610	84,157,746,000
20/12/2019	18,600	-1.10 ▼	-5.91	19,700	19,600	18,600	4,524,610	84,157,746,000
19/12/2019	19,700	-0.10 ▼	-0.51	19,750	19,700	19,450	25,071	493,898,700
18/12/2019	19,750	0.00 ■■	0.00	19,750	19,750	19,450	21,446	423,558,500
17/12/2019	19,750	-0.10 ▼	-0.51	19,800	19,800	19,350	70,753	1,397,371,750
16/12/2019	19,800	0.10 ▲	0.51	19,750	19,800	19,600	19,697	390,000,600
14/12/2019	19,750	-0.10 ▼	-0.51	19,900	19,900	19,400	93,740	1,851,365,000
13/12/2019	19,750	-0.10 ▼	-0.51	19,900	19,900	19,400	93,740	1,851,365,000
12/12/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,200	95,294	1,896,350,600
11/12/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,200	59,754	1,189,104,600
10/12/2019	19,900	-0.10 ▼	-0.50	20,000	19,900	19,450	43,703	869,689,700
09/12/2019	20,000	0.00 ■■	0.00	20,000	20,000	19,300	49,630	992,600,000
07/12/2019	20,000	0.00 ■■	0.00	20,000	20,000	19,500	37,178	743,560,000
06/12/2019	20,000	0.00 ■■	0.00	20,000	20,000	19,500	37,178	743,560,000
05/12/2019	20,000	0.00 ■■	0.00	20,000	20,000	19,600	19,240	384,800,000
04/12/2019	20,000	0.00 ■■	0.00	20,000	20,000	19,550	25,453	509,060,000
03/12/2019	20,000	0.00 ■■	0.00	20,000	20,000	19,300	55,895	1,117,900,000
02/12/2019	20,000	-0.10 ▼	-0.50	20,150	20,250	19,500	64,331	1,286,620,000
29/11/2019	20,150	-0.10 ▼	-0.50	20,200	20,300	20,100	74,321	1,497,568,150
28/11/2019	20,200	-0.20 ▼	-0.99	20,350	20,450	19,950	107,147	2,164,369,400
27/11/2019	20,350	0.00 ■■	0.00	20,350	20,350	20,150	51,925	1,056,673,750
26/11/2019	20,350	-0.10 ▼	-0.49	20,500	20,500	20,000	132,102	2,688,275,700
25/11/2019	20,500	-0.10 ▼	-0.49	20,600	20,550	20,250	105,584	2,164,472,000
23/11/2019	20,600	-0.10 ▼	-0.49	20,700	20,650	20,250	124,703	2,568,881,800
22/11/2019	20,600	-0.10 ▼	-0.49	20,700	20,650	20,250	124,703	2,568,881,800
21/11/2019	20,700	-0.20 ▼	-0.97	20,850	20,850	20,500	179,580	3,717,306,000
20/11/2019	20,850	-0.10 ▼	-0.48	21,000	21,050	20,750	126,124	2,629,685,400
19/11/2019	21,000	0.40 ▲	1.90	20,650	21,000	20,500	216,532	4,547,172,000
18/11/2019	20,650	-0.10 ▼	-0.48	20,700	20,850	20,500	46,507	960,369,550
15/11/2019	20,700	-0.10 ▼	-0.48	20,750	20,750	20,600	14,054	290,917,800
14/11/2019	20,750	-0.10 ▼	-0.48	20,800	20,800	20,600	17,859	370,574,250
13/11/2019	20,800	-0.10 ▼	-0.48	20,900	20,950	20,600	38,754	806,083,200
12/11/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,650	28,432	594,228,800
11/11/2019	20,900	0.00 ■■	0.00	20,850	21,000	20,750	35,097	733,527,300
09/11/2019	20,850	-0.10 ▼	-0.48	20,950	21,000	20,850	25,821	538,367,850
08/11/2019	20,850	-0.10 ▼	-0.48	20,950	21,000	20,850	25,821	538,367,850
07/11/2019	20,950	0.00 ■■	0.00	20,950	21,200	20,800	36,988	774,898,600
06/11/2019	20,950	0.10 ▲	0.48	20,900	20,950	20,750	58,071	1,216,587,450
05/11/2019	20,900	-0.10 ▼	-0.48	20,950	20,950	20,700	16,711	349,259,900
04/11/2019	21,000	0.00 ■■	0.00	21,000	21,100	20,750	30,385	638,085,000
01/11/2019	21,000	0.00 ■■	0.00	21,000	21,100	20,750	30,385	638,085,000
31/10/2019	21,000	-0.50 ▼	-2.38	21,500	21,300	20,800	17,070	358,470,000
30/10/2019	21,500	0.70 ▲	3.26	20,800	21,500	20,550	55,192	1,186,628,000
29/10/2019	20,800	0.00 ■■	0.00	20,800	20,800	20,200	68,483	1,424,446,400
28/10/2019	20,800	-0.10 ▼	-0.48	20,900	20,900	20,400	18,815	391,352,000
26/10/2019	20,900	0.00 ■■	0.00	20,900	21,000	20,750	26,938	563,004,200
25/10/2019	20,900	0.00 ■■	0.00	20,900	21,000	20,750	26,938	563,004,200
24/10/2019	20,900	0.10 ▲	0.48	20,800	20,900	20,650	28,608	597,907,200
23/10/2019	20,800	0.00 ■■	0.00	20,800	20,950	20,650	20,845	433,576,000
22/10/2019	20,800	-0.30 ▼	-1.44	21,050	21,100	20,550	40,911	850,948,800
21/10/2019	21,050	0.00 ■■	0.00	21,050	21,500	20,850	19,207	404,307,350
18/10/2019	21,050	-0.30 ▼	-1.43	21,300	21,300	20,800	22,887	481,771,350
17/10/2019	21,300	-0.30 ▼	-1.41	21,600	21,500	20,850	84,554	1,801,000,200
16/10/2019	21,600	-0.40 ▼	-1.85	22,000	22,000	21,500	26,537	573,199,200
15/10/2019	22,000	-0.10 ▼	-0.45	22,050	22,100	21,850	21,671	476,762,000
14/10/2019	22,050	0.20 ▲	0.91	21,900	22,050	21,850	36,009	793,998,450
11/10/2019	21,900	-0.10 ▼	-0.46	22,000	22,500	21,900	50,832	1,113,220,800
10/10/2019	22,000	0.00 ■■	0.00	22,000	22,200	21,900	34,811	765,842,000
09/10/2019	22,000	-0.20 ▼	-0.91	22,200	22,250	21,900	36,630	805,860,000
08/10/2019	22,200	0.00 ■■	0.00	22,200	22,300	22,000	18,153	402,996,600
07/10/2019	22,200	0.10 ▲	0.45	22,100	22,200	21,700	57,840	1,284,048,000
04/10/2019	22,100	0.20 ▲	0.90	21,950	22,250	22,000	20,426	451,414,600
03/10/2019	21,950	-0.10 ▼	-0.46	22,000	22,000	21,600	29,722	652,397,900
02/10/2019	22,000	-0.30 ▼	-1.36	22,300	22,500	22,000	36,037	792,814,000
01/10/2019	22,300	-0.30 ▼	-1.35	22,650	22,700	22,100	52,610	1,173,203,000
30/09/2019	22,650	-0.10 ▼	-0.44	22,700	22,950	22,550	27,533	623,622,450
27/09/2019	22,700	0.50 ▲	2.20	22,200	22,750	22,300	83,013	1,884,395,100
26/09/2019	22,200	0.10 ▲	0.45	22,100	22,300	22,100	14,556	323,143,200
25/09/2019	22,100	0.00 ■■	0.00	22,100	22,200	22,000	29,883	660,414,300
24/09/2019	22,100	-0.20 ▼	-0.90	22,300	22,400	22,100	40,207	888,574,700
23/09/2019	22,300	-0.30 ▼	-1.35	22,600	22,700	22,300	26,514	591,262,200
20/09/2019	22,600	0.20 ▲	0.88	22,450	22,700	22,500	38,526	870,687,600
19/09/2019	22,450	0.00 ■■	0.00	22,450	22,650	22,400	30,542	685,667,900
18/09/2019	22,450	-0.10 ▼	-0.45	22,500	22,600	22,350	30,413	682,771,850
17/09/2019	22,500	-0.10 ▼	-0.44	22,600	22,700	22,300	66,177	1,488,982,500
16/09/2019	22,600	-0.30 ▼	-1.33	22,950	22,900	22,550	59,284	1,339,818,400
13/09/2019	22,950	0.90 ▲	3.92	22,000	22,950	22,050	132,938	3,050,927,100
12/09/2019	22,000	0.10 ▲	0.45	21,900	22,100	21,900	87,149	1,917,278,000
11/09/2019	21,900	0.40 ▲	1.83	21,500	22,000	21,550	124,149	2,718,863,100
10/09/2019	21,000	0.50 ▲	2.38	21,000	21,500	21,000	85,090	1,786,890,000
09/09/2019	21,000	0.10 ▲	0.48	20,850	21,000	20,800	105,080	2,206,680,000
06/09/2019	20,850	0.10 ▲	0.48	20,750	20,950	20,750	97,890	2,041,006,500
05/09/2019	20,750	0.10 ▲	0.48	20,700	20,850	20,700	48,380	1,003,885,000
04/09/2019	20,700	0.10 ▲	0.48	20,650	20,850	20,600	83,960	1,737,972,000
03/09/2019	20,650	-0.20 ▼	-0.97	20,850	20,900	20,650	67,550	1,394,907,500
30/08/2019	20,850	0.20 ▲	0.96	20,650	20,950	20,750	56,832	1,184,947,200
29/08/2019	20,650	0.50 ▲	2.42	20,150	20,750	20,100	59,207	1,222,624,550
28/08/2019	20,150	0.10 ▲	0.50	20,000	20,150	19,800	32,667	658,240,050
27/08/2019	20,000	0.20 ▲	1.00	19,800	20,000	19,500	86,112	1,722,240,000
26/08/2019	19,800	0.00 ■■	0.00	19,800	19,900	19,250	45,295	896,841,000
23/08/2019	19,800	-0.30 ▼	-1.52	20,050	20,050	19,700	27,407	542,658,600
22/08/2019	20,050	0.00 ■■	0.00	20,050	20,250	19,800	38,488	771,684,400
21/08/2019	20,050	-0.10 ▼	-0.50	20,100	20,150	20,000	28,993	581,309,650
20/08/2019	20,100	-0.10 ▼	-0.50	20,200	20,200	19,950	54,424	1,093,922,400
19/08/2019	20,200	0.00 ■■	0.00	20,200	20,550	20,050	48,794	985,638,800
16/08/2019	20,200	-2.80 ▼	-13.86	22,950	20,500	20,200	76,491	1,545,118,200
15/08/2019	22,950	-0.10 ▼	-0.44	23,000	22,950	22,500	61,045	1,400,982,750
14/08/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,900	62,483	1,437,109,000
13/08/2019	23,000	-0.30 ▼	-1.30	23,250	23,600	22,900	60,513	1,391,799,000
12/08/2019	23,250	0.00 ■■	0.00	23,250	23,400	23,200	42,484	987,753,000
09/08/2019	23,250	0.10 ▲	0.43	23,100	23,400	23,100	73,047	1,698,342,750
08/08/2019	23,100	0.00 ■■	0.00	23,100	23,100	22,900	70,718	1,633,585,800
07/08/2019	23,100	0.10 ▲	0.43	23,000	23,150	23,000	59,313	1,370,130,300
06/08/2019	23,000	-0.10 ▼	-0.43	23,100	23,100	22,800	71,219	1,638,037,000
05/08/2019	23,100	0.40 ▲	1.73	22,700	23,200	22,600	133,509	3,084,057,900
02/08/2019	22,700	0.00 ■■	0.00	22,700	22,700	22,450	61,432	1,394,506,400
01/08/2019	22,700	0.10 ▲	0.44	22,550	22,700	22,500	53,659	1,218,059,300
31/07/2019	22,550	0.20 ▲	0.89	22,400	22,600	22,400	113,136	2,551,216,800
30/07/2019	22,400	0.00 ■■	0.00	22,400	22,550	22,350	124,946	2,798,790,400
29/07/2019	22,400	-0.10 ▼	-0.45	22,500	22,600	22,300	74,823	1,676,035,200
26/07/2019	22,500	-0.10 ▼	-0.44	22,600	22,650	22,350	83,232	1,872,720,000
25/07/2019	22,600	0.40 ▲	1.77	22,200	22,600	22,050	146,164	3,303,306,400
24/07/2019	22,200	0.60 ▲	2.70	21,600	22,200	21,500	149,384	3,316,324,800
23/07/2019	21,600	0.10 ▲	0.46	21,500	21,600	21,300	93,708	2,024,092,800
22/07/2019	21,500	-0.10 ▼	-0.47	21,650	21,700	21,300	64,402	1,384,643,000
19/07/2019	21,650	0.10 ▲	0.46	21,550	21,650	21,250	81,233	1,758,694,450
18/07/2019	21,550	0.10 ▲	0.46	21,500	21,550	21,300	80,695	1,738,977,250
17/07/2019	21,500	-0.10 ▼	-0.47	21,550	21,550	21,300	34,444	740,546,000
16/07/2019	21,550	-0.10 ▼	-0.46	21,600	21,600	21,350	28,405	612,127,750
15/07/2019	21,600	0.20 ▲	0.93	21,450	21,600	21,100	46,952	1,014,163,200
12/07/2019	21,450	-0.10 ▼	-0.47	21,550	21,600	21,300	36,712	787,472,400
11/07/2019	21,550	-0.10 ▼	-0.46	21,600	21,550	21,350	20,324	437,982,200
10/07/2019	21,600	0.10 ▲	0.46	21,500	21,600	21,150	78,703	1,699,984,800
09/07/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,200	25,125	540,187,500
08/07/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,000	43,049	925,553,500
05/07/2019	21,500	-0.20 ▼	-0.93	21,700	21,700	21,350	59,140	1,271,510,000
04/07/2019	21,700	0.00 ■■	0.00	21,700	21,900	21,600	26,087	566,087,900
03/07/2019	21,700	0.10 ▲	0.46	21,600	21,750	21,550	28,981	628,887,700
02/07/2019	21,600	-0.10 ▼	-0.46	21,700	21,950	21,550	25,990	561,384,000
01/07/2019	21,700	-0.30 ▼	-1.38	22,000	22,100	21,650	43,663	947,487,100
28/06/2019	22,000	0.50 ▲	2.27	21,500	22,000	21,400	40,773	897,006,000
27/06/2019	21,500	-0.60 ▼	-2.79	22,100	22,200	21,500	40,442	869,503,000
26/06/2019	22,100	0.10 ▲	0.45	22,000	22,200	21,800	87,216	1,927,473,600
25/06/2019	22,000	-0.10 ▼	-0.45	22,100	22,100	21,700	39,351	865,722,000
24/06/2019	22,100	0.60 ▲	2.71	21,500	22,100	21,500	40,577	896,751,700
21/06/2019	21,500	-0.70 ▼	-3.26	22,200	22,400	21,500	147,292	3,166,778,000
20/06/2019	22,200	0.20 ▲	0.90	22,000	22,300	21,950	38,546	855,721,200
19/06/2019	22,000	0.00 ■■	0.00	22,000	22,250	21,900	39,689	873,158,000
18/06/2019	22,000	-0.30 ▼	-1.36	22,300	22,300	22,000	40,136	882,992,000
17/06/2019	22,300	-0.10 ▼	-0.45	22,400	22,500	22,100	34,313	765,179,900
16/06/2019	22,400	0.00 ■■	0.00	22,400	22,500	22,350	35,165	787,696,000
14/06/2019	22,400	0.00 ■■	0.00	22,400	22,500	22,350	35,165	787,696,000
13/06/2019	22,400	-0.20 ▼	-0.89	22,550	22,550	22,350	37,249	834,377,600
11/06/2019	22,550	0.10 ▲	0.44	22,500	22,600	22,400	56,479	1,273,601,450
10/06/2019	22,500	0.30 ▲	1.33	22,200	22,550	22,350	79,594	1,790,865,000
09/06/2019	22,200	-0.10 ▼	-0.45	22,300	22,350	22,150	30,450	675,990,000
07/06/2019	22,200	-0.10 ▼	-0.45	22,300	22,350	22,150	30,450	675,990,000
06/06/2019	22,300	-0.10 ▼	-0.45	22,450	22,400	22,150	46,602	1,039,224,600
05/06/2019	22,450	0.00 ■■	0.00	22,450	22,550	22,350	19,229	431,691,050
04/06/2019	22,450	0.10 ▲	0.45	22,300	22,450	22,100	39,655	890,254,750
03/06/2019	22,300	-0.10 ▼	-0.45	22,350	22,350	21,950	62,492	1,393,571,600
02/06/2019	22,350	-0.20 ▼	-0.89	22,550	22,550	22,350	88,051	1,967,939,850
31/05/2019	22,350	-0.20 ▼	-0.89	22,550	22,550	22,350	88,051	1,967,939,850
30/05/2019	22,550	0.10 ▲	0.44	22,500	22,700	22,400	63,047	1,421,709,850
29/05/2019	22,500	-0.30 ▼	-1.33	22,800	22,700	22,350	107,428	2,417,130,000
28/05/2019	22,800	0.50 ▲	2.19	22,300	22,800	21,950	165,704	3,778,051,200
27/05/2019	22,300	-0.20 ▼	-0.90	22,500	22,400	22,200	50,173	1,118,857,900
26/05/2019	22,500	-0.10 ▼	-0.44	22,650	22,600	22,250	77,812	1,750,770,000
24/05/2019	22,500	-0.10 ▼	-0.44	22,650	22,600	22,250	77,812	1,750,770,000
23/05/2019	22,650	0.00 ■■	0.00	22,600	22,650	22,200	98,317	2,226,880,050
22/05/2019	22,600	-0.30 ▼	-1.33	22,850	22,900	22,550	64,696	1,462,129,600
21/05/2019	22,850	0.00 ■■	0.00	22,900	23,000	22,650	67,749	1,548,064,650
20/05/2019	22,900	0.50 ▲	2.18	22,400	22,900	22,200	181,390	4,153,831,000
19/05/2019	22,400	0.10 ▲	0.45	22,300	22,400	22,100	80,086	1,793,926,400
17/05/2019	22,400	0.10 ▲	0.45	22,300	22,400	22,100	80,086	1,793,926,400
16/05/2019	22,300	-0.10 ▼	-0.45	22,400	22,700	22,200	67,034	1,494,858,200
15/05/2019	22,400	0.30 ▲	1.34	22,150	22,400	22,000	123,879	2,774,889,600
14/05/2019	22,150	-0.10 ▼	-0.45	22,250	22,150	21,900	43,578	965,252,700
13/05/2019	22,250	-0.10 ▼	-0.45	22,300	22,300	21,850	100,821	2,243,267,250
12/05/2019	22,300	0.10 ▲	0.45	22,250	22,300	21,850	28,961	645,830,300
10/05/2019	22,300	0.10 ▲	0.45	22,250	22,300	21,850	28,961	645,830,300
09/05/2019	22,250	-0.10 ▼	-0.45	22,300	22,250	21,600	57,430	1,277,817,500
08/05/2019	22,300	-0.20 ▼	-0.90	22,500	22,300	21,900	44,328	988,514,400
07/05/2019	22,500	-0.20 ▼	-0.89	22,700	22,900	22,100	49,564	1,115,190,000
06/05/2019	22,700	0.20 ▲	0.88	22,500	23,150	22,300	45,630	1,035,801,000
05/05/2019	22,500	0.20 ▲	0.89	22,300	22,500	22,050	75,785	1,705,162,500
03/05/2019	22,500	0.20 ▲	0.89	22,300	22,500	22,050	75,785	1,705,162,500
02/05/2019	22,300	0.00 ■■	0.00	22,300	22,350	22,100	26,786	597,327,800
01/05/2019	22,300	0.00 ■■	0.00	22,300	22,400	22,100	36,815	820,974,500
30/04/2019	22,300	0.00 ■■	0.00	22,300	22,400	22,100	36,815	820,974,500
29/04/2019	22,300	0.00 ■■	0.00	22,300	22,400	22,100	36,815	820,974,500
28/04/2019	22,300	0.00 ■■	0.00	22,300	22,400	22,100	36,815	820,974,500
26/04/2019	22,300	0.00 ■■	0.00	22,300	22,400	22,100	36,815	820,974,500
25/04/2019	22,300	0.00 ■■	0.00	22,300	22,500	22,200	36,853	821,821,900
24/04/2019	22,300	0.00 ■■	0.00	22,300	22,400	22,150	34,116	760,786,800
23/04/2019	22,300	0.00 ■■	0.00	22,300	22,400	21,950	49,548	1,104,920,400
22/04/2019	22,300	0.00 ■■	0.00	22,300	22,400	22,100	31,297	697,923,100
21/04/2019	22,300	0.30 ▲	1.35	22,000	22,400	22,200	24,329	542,536,700
19/04/2019	22,300	0.30 ▲	1.35	22,000	22,400	22,200	24,329	542,536,700
18/04/2019	22,000	-0.20 ▼	-0.91	22,200	22,300	21,800	77,874	1,713,228,000
17/04/2019	22,200	-0.30 ▼	-1.35	22,500	22,600	22,200	108,437	2,407,301,400
16/04/2019	22,500	-0.10 ▼	-0.44	22,550	22,500	22,200	25,032	563,220,000
15/04/2019	22,550	-0.10 ▼	-0.44	22,600	22,650	22,300	46,107	1,039,712,850
12/04/2019	22,550	-0.10 ▼	-0.44	22,600	22,650	22,300	46,107	1,039,712,850
11/04/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,500	50,499	1,141,277,400
10/04/2019	22,700	-0.80 ▼	-3.52	23,450	23,300	22,700	103,149	2,341,482,300
09/04/2019	23,450	-0.30 ▼	-1.28	23,700	23,650	23,200	110,669	2,595,188,050
08/04/2019	23,700	-0.10 ▼	-0.42	23,800	23,900	23,600	119,718	2,837,316,600
05/04/2019	23,800	0.70 ▲	2.94	23,150	23,800	23,100	222,337	5,291,620,600
04/04/2019	23,150	0.00 ■■	0.00	23,100	23,200	23,000	103,189	2,388,825,350
03/04/2019	23,100	0.10 ▲	0.43	23,050	23,100	22,900	63,121	1,458,095,100
02/04/2019	23,050	0.10 ▲	0.43	23,000	23,150	22,950	62,961	1,451,251,050
01/04/2019	23,000	-0.10 ▼	-0.43	23,100	23,200	22,950	57,690	1,326,870,000
31/03/2019	25,300	-0.20 ▼	-0.79	25,500	25,500	25,000	541,460	13,698,938,000
29/03/2019	23,100	0.10 ▲	0.43	23,000	23,100	22,950	51,527	1,190,273,700
28/03/2019	23,000	0.10 ▲	0.43	22,900	23,000	22,600	58,930	1,355,390,000
27/03/2019	22,900	0.30 ▲	1.31	22,650	23,000	22,600	65,612	1,502,514,800
26/03/2019	22,650	0.10 ▲	0.44	22,500	22,800	22,450	68,581	1,553,359,650
25/03/2019	22,500	-0.30 ▼	-1.33	22,800	22,650	22,300	64,278	1,446,255,000
22/03/2019	22,800	0.00 ■■	0.00	22,800	22,900	22,400	88,154	2,009,911,200
21/03/2019	22,800	-0.50 ▼	-2.19	23,300	23,350	22,800	57,305	1,306,554,000
20/03/2019	23,300	0.00 ■■	0.00	23,300	23,500	23,000	59,214	1,379,686,200
19/03/2019	23,300	-0.20 ▼	-0.86	23,500	23,550	23,200	63,355	1,476,171,500
18/03/2019	23,500	0.10 ▲	0.43	23,450	23,700	23,450	72,657	1,707,439,500
15/03/2019	23,450	-0.30 ▼	-1.28	23,700	23,750	23,450	105,065	2,463,774,250
14/03/2019	23,700	0.30 ▲	1.27	23,450	23,850	23,450	90,305	2,140,228,500
13/03/2019	23,450	-0.10 ▼	-0.43	23,550	23,700	23,400	92,905	2,178,622,250
12/03/2019	23,550	0.40 ▲	1.70	23,100	23,650	23,150	99,977	2,354,458,350
11/03/2019	23,100	-0.30 ▼	-1.30	23,350	23,500	22,950	104,029	2,403,069,900
08/03/2019	23,350	-0.50 ▼	-2.14	23,900	23,900	23,350	143,916	3,360,438,600
07/03/2019	23,900	-0.20 ▼	-0.84	24,100	24,200	23,850	174,824	4,178,293,600
06/03/2019	24,100	0.10 ▲	0.41	24,000	24,100	23,700	174,398	4,202,991,800
05/03/2019	24,000	-0.30 ▼	-1.25	24,300	24,350	23,800	241,419	5,794,056,000
04/03/2019	24,300	-0.40 ▼	-1.65	24,700	24,700	23,950	328,386	7,979,779,800
01/03/2019	24,700	0.10 ▲	0.40	24,650	24,800	24,600	239,935	5,926,394,500
28/02/2019	24,650	-0.60 ▼	-2.43	25,200	25,250	24,500	256,826	6,330,760,900
27/02/2019	25,200	0.50 ▲	1.98	24,700	25,500	24,750	317,155	7,992,306,000
26/02/2019	24,700	0.80 ▲	3.24	23,850	24,750	23,800	531,390	13,125,333,000
25/02/2019	23,850	0.20 ▲	0.84	23,650	23,850	23,650	293,114	6,990,768,900
22/02/2019	23,650	0.00 ■■	0.00	23,600	23,700	23,400	115,050	2,720,932,500
21/02/2019	23,600	-0.10 ▼	-0.42	23,750	23,750	23,500	196,183	4,629,918,800
20/02/2019	23,750	0.10 ▲	0.42	23,650	23,750	23,550	241,507	5,735,791,250
19/02/2019	23,650	-0.10 ▼	-0.42	23,750	23,950	23,400	263,527	6,232,413,550
18/02/2019	23,750	0.80 ▲	3.37	23,000	23,850	23,000	266,922	6,339,397,500
15/02/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,600	126,440	2,908,120,000
14/02/2019	23,000	0.10 ▲	0.43	22,950	23,200	22,750	262,449	6,036,327,000
13/02/2019	22,950	0.30 ▲	1.31	22,600	23,000	22,550	178,802	4,103,505,900
12/02/2019	22,600	0.50 ▲	2.21	22,150	22,800	22,150	169,303	3,826,247,800
11/02/2019	22,150	0.30 ▲	1.35	21,900	22,300	21,900	98,316	2,177,699,400
01/02/2019	21,900	0.30 ▲	1.37	21,600	21,900	21,350	86,962	1,904,467,800
31/01/2019	21,600	0.10 ▲	0.46	21,500	21,750	21,500	51,073	1,103,176,800
30/01/2019	21,500	-0.30 ▼	-1.40	21,750	21,700	21,500	66,330	1,426,095,000
29/01/2019	21,750	0.00 ■■	0.00	21,750	21,850	21,450	60,222	1,309,828,500
28/01/2019	21,750	-0.10 ▼	-0.46	21,850	21,950	21,700	41,141	894,816,750
25/01/2019	21,850	0.00 ■■	0.00	21,900	21,950	21,650	71,411	1,560,330,350
24/01/2019	21,900	0.40 ▲	1.83	21,500	22,000	21,500	130,965,000	2,868,133,500,000
23/01/2019	21,500	0.00 ■■	0.00	21,500	21,600	21,400	41,470,000	891,605,000,000
22/01/2019	21,500	-0.20 ▼	-0.93	21,700	21,700	21,350	69,697,000	1,498,485,500,000
21/01/2019	21,700	0.10 ▲	0.46	21,600	21,850	21,450	741,380	16,087,946,000
18/01/2019	21,600	0.05 ▲	0.23	21,600	21,750	21,500	592,390	12,795,624,000
17/01/2019	21,600	-0.05 ▼	-0.23	21,650	21,750	21,550	953,600	20,597,760,000
16/01/2019	21,650	-0.05 ▼	-0.23	21,700	21,900	21,600	1,130,850	24,482,902,500
15/01/2019	21,700	0.05 ▲	0.23	21,650	21,800	21,400	1,252,850	27,186,845,000
14/01/2019	21,650	-0.20 ▼	-0.92	21,850	21,900	21,500	934,390	20,229,543,500
11/01/2019	21,850	0.25 ▲	1.14	21,600	22,000	21,600	1,441,350	31,493,497,500
10/01/2019	21,600	0.35 ▲	1.62	21,250	21,800	21,250	1,623,560	35,068,896,000
09/01/2019	21,250	0.25 ▲	1.18	21,000	21,450	20,950	1,190,830	25,305,137,500
08/01/2019	21,000	-0.10 ▼	-0.48	21,100	21,200	20,950	925,970	19,445,370,000
07/01/2019	21,100	0.35 ▲	1.66	20,750	21,300	20,850	1,032,880	21,793,768,000
04/01/2019	20,750	0.40 ▲	1.93	20,350	20,850	20,300	972,370	20,176,677,500
03/01/2019	20,350	-1.50 ▼	-7.37	21,850	21,850	20,350	1,757,600	35,767,160,000
02/01/2019	21,850	-0.30 ▼	-1.37	22,150	22,300	21,400	988,870	21,606,809,500
30/12/2018	22,150	-0.55 ▼	-2.48	22,700	22,750	22,150	493,650	10,934,347,500
28/12/2018	22,150	-0.55 ▼	-2.48	22,700	22,750	22,150	493,650	10,934,347,500
27/12/2018	22,700	-0.10 ▼	-0.44	22,700	22,900	22,250	620,420	14,083,534,000
26/12/2018	22,700	-0.80 ▼	-3.52	23,500	22,800	22,200	636,440	14,447,188,000
25/12/2018	23,500	1.00 ▲	4.26	22,500	23,500	21,200	1,876,480	44,097,280,000
24/12/2018	22,500	-0.90 ▼	-4.00	23,400	23,400	22,500	806,180	18,139,050,000
23/12/2018	23,400	-0.60 ▼	-2.56	23,400	23,400	22,200	10,166,390	237,893,526,000
21/12/2018	23,400	-0.60 ▼	-2.56	23,400	23,400	22,200	10,166,390	237,893,526,000
20/12/2018	23,400	-0.50 ▼	-2.14	23,400	23,600	22,350	1,633,110	38,214,774,000
19/12/2018	23,400	-1.30 ▼	-5.56	24,700	24,900	23,300	1,719,220	40,229,748,000
18/12/2018	24,700	-0.50 ▼	-2.02	25,200	25,250	24,600	2,613,490	64,553,203,000
17/12/2018	25,200	0.05 ▲	0.20	25,150	25,750	25,200	3,550,350	89,468,820,000
16/12/2018	25,150	-0.30 ▼	-1.19	25,450	25,500	25,100	1,277,390	32,126,358,500
14/12/2018	25,150	-0.30 ▼	-1.19	25,450	25,500	25,100	1,277,390	32,126,358,500
13/12/2018	25,450	-0.15 ▼	-0.59	25,450	25,700	25,100	1,402,980	35,705,841,000
12/12/2018	25,450	0.15 ▲	0.59	25,300	25,500	25,100	1,702,730	43,334,478,500
11/12/2018	25,300	-0.05 ▼	-0.20	25,350	25,600	25,100	1,817,500	45,982,750,000
10/12/2018	25,350	-0.35 ▼	-1.38	25,700	25,700	25,350	1,128,410	28,605,193,500
08/12/2018	25,700	-0.05 ▼	-0.19	25,700	26,000	25,500	1,110,350	28,535,995,000
07/12/2018	25,700	-0.05 ▼	-0.19	25,700	26,000	25,500	1,110,350	28,535,995,000
06/12/2018	25,700	-0.35 ▼	-1.36	26,050	26,100	25,700	965,110	24,803,327,000
05/12/2018	26,050	0.40 ▲	1.54	25,650	26,400	25,350	2,075,700	54,071,985,000
04/12/2018	25,650	0.15 ▲	0.58	25,500	25,650	25,350	1,246,150	31,963,747,500
03/12/2018	25,500	0.20 ▲	0.78	25,300	25,800	25,250	1,196,530	30,511,515,000
30/11/2018	25,300	-0.20 ▼	-0.79	25,500	25,500	25,000	541,460	13,698,938,000
29/11/2018	25,500	-0.10 ▼	-0.39	25,600	25,800	25,300	757,260	19,310,130,000
28/11/2018	25,600	-0.10 ▼	-0.39	25,600	25,600	25,300	637,440	16,318,464,000
27/11/2018	25,600	-0.15 ▼	-0.59	25,600	25,600	25,250	691,620	17,705,472,000
26/11/2018	25,600	-0.10 ▼	-0.39	25,600	25,600	25,200	674,230	17,260,288,000
25/11/2018	25,600	-0.40 ▼	-1.56	26,000	26,000	25,600	1,077,780	27,591,168,000
23/11/2018	25,600	-0.40 ▼	-1.56	26,000	26,000	25,600	1,077,780	27,591,168,000
22/11/2018	26,000	-0.10 ▼	-0.38	26,100	26,200	25,850	1,102,630	28,668,380,000
21/11/2018	26,100	0.50 ▲	1.92	25,600	26,100	25,300	1,434,110	37,430,271,000
20/11/2018	25,600	0.35 ▲	1.37	25,250	26,000	25,200	1,300,320	33,288,192,000
19/11/2018	25,250	0.25 ▲	0.99	25,000	25,400	24,800	699,550	17,663,637,500
16/11/2018	25,000	0.20 ▲	0.80	24,800	25,300	24,350	751,600	18,790,000,000
15/11/2018	24,800	-0.70 ▼	-2.82	25,500	25,500	24,600	1,249,810	30,995,288,000
14/11/2018	25,500	-0.20 ▼	-0.78	25,700	26,000	25,100	623,820	15,907,410,000
13/11/2018	25,700	-0.20 ▼	-0.78	25,900	25,700	25,200	584,770	15,028,589,000
12/11/2018	25,900	0.10 ▲	0.39	25,800	25,900	25,300	785,620	20,347,558,000
09/11/2018	25,800	-0.20 ▼	-0.78	26,000	26,000	25,600	783,500	20,214,300,000
08/11/2018	26,000	0.20 ▲	0.77	25,800	26,300	25,700	1,150,920	29,923,920,000
07/11/2018	25,800	-0.25 ▼	-0.97	25,800	26,000	25,500	991,110	25,570,638,000
06/11/2018	25,800	-0.20 ▼	-0.78	26,000	26,400	25,700	903,730	23,316,234,000
05/11/2018	26,000	-0.40 ▼	-1.54	26,400	26,400	25,900	696,250	18,102,500,000
02/11/2018	26,400	0.20 ▲	0.76	26,200	26,700	25,900	1,208,130	31,894,632,000
01/11/2018	26,200	0.70 ▲	2.67	25,500	26,400	25,500	2,066,350	54,138,370,000
31/10/2018	25,500	1.00 ▲	3.92	24,500	25,600	24,600	1,940,290	49,477,395,000
30/10/2018	24,500	-0.05 ▼	-0.20	24,500	24,700	24,300	1,462,760	35,837,620,000
29/10/2018	24,500	-0.10 ▼	-0.41	24,500	24,700	24,300	1,036,230	25,387,635,000
28/10/2018	24,500	-0.40 ▼	-1.63	24,900	25,400	24,250	1,138,670	27,897,415,000
26/10/2018	24,500	-0.40 ▼	-1.63	24,900	25,400	24,250	1,138,670	27,897,415,000
25/10/2018	24,900	-0.60 ▼	-2.41	25,500	25,200	24,000	1,527,060	38,023,794,000
24/10/2018	25,500	-0.50 ▼	-1.96	26,000	26,400	25,500	688,290	17,551,395,000
23/10/2018	26,000	-0.70 ▼	-2.69	26,700	26,700	25,800	800,960	20,824,960,000
22/10/2018	26,700	-0.10 ▼	-0.37	26,800	27,000	26,400	800,190	21,365,073,000
21/10/2018	26,800	0.10 ▲	0.37	26,700	26,800	26,500	598,720	16,045,696,000
19/10/2018	26,800	0.10 ▲	0.37	26,700	26,800	26,500	598,720	16,045,696,000
18/10/2018	26,700	-0.50 ▼	-1.87	27,200	27,200	26,700	1,026,780	27,415,026,000
17/10/2018	27,200	0.15 ▲	0.55	27,050	27,600	27,050	1,172,110	31,881,392,000
16/10/2018	27,050	0.25 ▲	0.92	26,800	27,200	26,850	1,010,570	27,335,918,500
15/10/2018	26,800	-0.60 ▼	-2.24	27,400	27,400	26,700	1,090,650	29,229,420,000
14/10/2018	27,400	0.90 ▲	3.28	26,500	27,500	26,100	2,192,060	60,062,444,000
12/10/2018	27,400	0.90 ▲	3.28	26,500	27,500	26,100	2,192,060	60,062,444,000
11/10/2018	26,500	-1.95 ▼	-7.36	28,450	27,800	26,500	2,477,890	65,664,085,000
10/10/2018	28,450	0.20 ▲	0.70	28,250	28,500	28,150	2,200,440	62,602,518,000
09/10/2018	28,250	-0.75 ▼	-2.65	29,000	29,000	28,200	2,920,620	82,507,515,000
08/10/2018	29,000	-0.30 ▼	-1.03	29,300	29,350	28,200	2,405,150	69,749,350,000
07/10/2018	29,300	-0.20 ▼	-0.68	29,500	29,700	29,150	3,200,770	93,782,561,000
05/10/2018	29,300	-0.20 ▼	-0.68	29,500	29,700	29,150	3,200,770	93,782,561,000
04/10/2018	29,500	1.05 ▲	3.56	28,450	29,500	28,450	5,816,960	171,600,320,000
03/10/2018	28,450	-0.10 ▼	-0.35	28,450	28,700	28,350	1,421,510	40,441,959,500
02/10/2018	28,450	-0.15 ▼	-0.53	28,600	28,700	28,200	1,624,190	46,208,205,500
01/10/2018	28,600	-0.15 ▼	-0.52	28,750	28,800	28,400	1,920,970	54,939,742,000
30/09/2018	28,750	-0.25 ▼	-0.87	29,000	29,150	28,700	2,342,430	67,344,862,500
28/09/2018	28,750	-0.25 ▼	-0.87	29,000	29,150	28,700	2,342,430	67,344,862,500
27/09/2018	29,000	0.90 ▲	3.10	28,100	29,000	28,100	2,831,330	82,108,570,000
26/09/2018	28,100	0.20 ▲	0.71	27,900	28,250	27,750	1,801,070	50,610,067,000
25/09/2018	27,900	-0.05 ▼	-0.18	27,900	27,950	27,650	1,701,130	47,461,527,000
24/09/2018	27,900	0.10 ▲	0.36	27,800	28,200	27,750	2,168,630	60,504,777,000
21/09/2018	27,800	-0.70 ▼	-2.52	28,500	28,750	27,800	3,195,190	88,826,282,000
20/09/2018	28,500	-0.50 ▼	-1.75	29,000	29,100	28,500	1,885,740	53,743,590,000
19/09/2018	29,000	0.10 ▲	0.34	28,900	29,300	28,800	1,733,920	50,283,680,000
18/09/2018	28,900	0.35 ▲	1.21	28,550	29,000	28,500	2,590,370	74,861,693,000
17/09/2018	28,550	-0.05 ▼	-0.18	28,600	28,700	28,450	2,128,590	60,771,244,500
14/09/2018	28,600	-0.30 ▼	-1.05	28,900	29,200	28,600	2,565,390	73,370,154,000
13/09/2018	28,900	-0.10 ▼	-0.35	29,000	29,100	28,500	2,819,020	81,469,678,000
12/09/2018	29,000	-0.20 ▼	-0.69	29,200	29,350	29,000	2,990,230	86,716,670,000
11/09/2018	29,200	0.40 ▲	1.37	28,800	29,500	28,500	4,524,160	132,105,472,000
10/09/2018	28,800	0.95 ▲	3.30	27,850	28,850	27,650	5,382,350	155,011,680,000
07/09/2018	27,850	0.50 ▲	1.80	27,350	27,900	27,250	3,050,530	84,957,260,500
06/09/2018	27,350	-0.25 ▼	-0.91	27,600	28,050	27,300	2,314,810	63,310,053,500
05/09/2018	27,600	-0.50 ▼	-1.81	28,100	28,450	27,600	3,232,620	89,220,312,000
04/09/2018	28,100	-0.90 ▼	-3.20	29,000	29,300	28,050	2,258,040	63,450,924,000
03/09/2018	29,000	-0.05 ▼	-0.17	29,000	29,450	28,900	2,240,470	64,973,630,000
31/08/2018	29,000	-0.05 ▼	-0.17	29,000	29,450	28,900	2,240,470	64,973,630,000
30/08/2018	29,000	-0.10 ▼	-0.34	29,100	29,350	28,850	2,185,880	63,390,520,000
29/08/2018	29,100	-0.15 ▼	-0.52	29,250	29,450	28,950	1,949,560	56,732,196,000
28/08/2018	29,250	-0.70 ▼	-2.39	29,950	30,150	29,250	2,360,930	69,057,202,500
27/08/2018	29,950	-0.55 ▼	-1.84	30,500	30,600	29,850	2,602,540	77,946,073,000
24/08/2018	30,500	0.70 ▲	2.30	29,800	30,500	29,750	3,813,530	116,312,665,000
23/08/2018	29,800	0.30 ▲	1.01	29,500	30,200	29,400	3,637,330	108,392,434,000
22/08/2018	29,500	-0.75 ▼	-2.54	30,250	30,150	29,400	3,701,610	109,197,495,000
21/08/2018	30,250	-0.35 ▼	-1.16	30,600	31,000	30,250	3,380,390	102,256,797,500
20/08/2018	30,600	0.50 ▲	1.63	30,100	31,200	30,100	5,132,040	157,040,424,000
17/08/2018	30,100	1.60 ▲	5.32	28,500	30,450	28,350	6,307,620	189,859,362,000
16/08/2018	28,500	0.80 ▲	2.81	27,700	29,200	27,700	1,908,120	54,381,420,000
15/08/2018	34,200	-2.05 ▼	-5.99	36,250	36,200	34,200	2,366,340	80,928,828,000
14/08/2018	36,250	-0.15 ▼	-0.41	36,400	36,750	36,200	3,542,270	128,407,287,500
13/08/2018	36,400	1.00 ▲	2.75	35,400	36,400	35,200	4,204,550	153,045,620,000
10/08/2018	35,400	0.10 ▲	0.28	35,300	35,400	34,900	2,446,530	86,607,162,000
09/08/2018	35,300	-0.20 ▼	-0.57	35,500	35,900	35,300	2,234,450	78,876,085,000
08/08/2018	35,500	0.10 ▲	0.28	35,400	35,750	34,800	3,019,720	107,200,060,000
07/08/2018	35,400	-0.40 ▼	-1.13	35,800	36,000	35,200	3,281,740	116,173,596,000
06/08/2018	35,800	0.40 ▲	1.12	35,400	36,250	35,450	4,301,200	153,982,960,000
03/08/2018	35,400	1.40 ▲	3.95	34,000	35,500	34,000	4,424,990	156,644,646,000
02/08/2018	34,000	0.10 ▲	0.29	34,000	34,500	33,800	3,936,230	133,831,820,000
01/08/2018	34,000	0.10 ▲	0.29	33,900	34,500	33,600	3,151,920	107,165,280,000
31/07/2018	33,900	-0.10 ▼	-0.29	34,000	34,300	33,800	1,859,190	63,026,541,000
30/07/2018	34,000	-0.40 ▼	-1.18	34,400	34,400	33,800	1,706,220	58,011,480,000
29/07/2018	34,400	0.40 ▲	1.16	34,000	34,500	33,800	2,447,830	84,205,352,000
27/07/2018	34,400	0.40 ▲	1.16	34,000	34,500	33,800	2,447,830	84,205,352,000
26/07/2018	34,000	1.10 ▲	3.24	32,900	34,250	32,500	2,414,690	82,099,460,000
25/07/2018	32,900	0.90 ▲	2.74	32,000	33,900	32,000	1,582,200	52,054,380,000
24/07/2018	32,000	0.30 ▲	0.94	31,700	32,500	31,700	1,014,800	32,473,600,000
23/07/2018	31,700	0.10 ▲	0.32	31,700	32,400	31,500	197,280	6,253,776,000
22/07/2018	31,700	-0.30 ▼	-0.95	32,000	32,000	31,500	154,880	4,909,696,000
20/07/2018	31,700	-0.30 ▼	-0.95	32,000	32,000	31,500	154,880	4,909,696,000
19/07/2018	32,000	0.30 ▲	0.94	31,700	32,000	31,500	208,010	6,656,320,000
18/07/2018	31,700	-0.10 ▼	-0.32	31,800	31,900	31,550	255,590	8,102,203,000
17/07/2018	31,800	0.50 ▲	1.57	31,300	31,800	29,500	249,100	7,921,380,000
16/07/2018	31,300	-0.20 ▼	-0.64	31,300	33,000	31,000	118,040	3,694,652,000
15/07/2018	31,300	0.70 ▲	2.24	30,600	31,550	30,200	167,820	5,252,766,000
13/07/2018	31,300	0.70 ▲	2.24	30,600	31,550	30,200	167,820	5,252,766,000
12/07/2018	30,600	0.10 ▲	0.33	30,500	31,000	29,900	128,430	3,929,958,000
11/07/2018	30,500	-0.20 ▼	-0.66	30,700	30,900	29,800	104,660	3,192,130,000
10/07/2018	30,700	-0.30 ▼	-0.98	31,000	32,000	30,700	145,460	4,465,622,000
09/07/2018	31,000	-0.10 ▼	-0.32	31,000	31,100	30,900	84,290	2,612,990,000
08/07/2018	31,000	1.00 ▲	3.23	30,000	31,100	29,400	146,640	4,545,840,000
06/07/2018	31,000	1.00 ▲	3.23	30,000	31,100	29,400	146,640	4,545,840,000
05/07/2018	30,000	-1.00 ▼	-3.33	31,000	31,000	29,450	310,020	9,300,600,000
04/07/2018	31,000	0.30 ▲	0.97	30,700	32,700	29,700	174,300	5,403,300,000
03/07/2018	30,700	-1.40 ▼	-4.56	32,100	31,300	30,700	588,670	18,072,169,000
02/07/2018	32,100	-1.50 ▼	-4.67	33,600	33,600	31,700	93,860	3,012,906,000
01/07/2018	33,600	1.60 ▲	4.76	32,000	0	0	783,370	26,321,232,000
29/06/2018	33,600	1.60 ▲	4.76	32,000	33,600	31,900	783,370	26,321,232,000
28/06/2018	32,000	-0.40 ▼	-1.25	32,000	32,000	31,100	28,570	914,240,000
27/06/2018	32,000	0.20 ▲	0.63	32,000	32,600	31,900	132,070	4,226,240,000
26/06/2018	32,000	-0.60 ▼	-1.88	32,600	32,600	31,600	175,560	5,617,920,000
25/06/2018	32,600	-0.40 ▼	-1.23	33,000	33,500	32,100	248,570	8,103,382,000
22/06/2018	33,000	0.70 ▲	2.12	32,300	33,000	31,900	113,690	3,751,770,000
21/06/2018	32,300	0.30 ▲	0.93	32,000	32,900	31,600	135,840	4,387,632,000
20/06/2018	32,000	0.60 ▲	1.88	31,400	32,150	31,500	309,380	9,900,160,000
19/06/2018	31,400	-0.50 ▼	-1.59	31,900	32,300	31,100	380,300	11,941,420,000
18/06/2018	31,900	-0.90 ▼	-2.82	32,800	33,000	31,100	211,790	6,756,101,000
16/06/2018	32,800	-0.50 ▼	-1.52	33,300	33,700	32,600	228,850	7,506,280,000
15/06/2018	32,800	-0.50 ▼	-1.52	33,300	33,700	32,600	228,850	7,506,280,000
14/06/2018	33,300	-0.60 ▼	-1.80	33,900	34,300	33,300	430,390	14,331,987,000
13/06/2018	33,900	0.05 ▲	0.15	33,900	34,500	33,800	688,550	23,341,845,000
12/06/2018	33,900	0.30 ▲	0.88	33,600	34,300	33,000	376,710	12,770,469,000
11/06/2018	33,600	-0.40 ▼	-1.19	34,000	33,950	33,400	106,630	3,582,768,000
10/06/2018	34,000	-0.40 ▼	-1.18	34,000	34,050	33,000	255,060	8,672,040,000
08/06/2018	34,000	-0.40 ▼	-1.18	34,000	34,050	33,000	255,060	8,672,040,000
07/06/2018	34,000	-0.45 ▼	-1.32	34,450	34,800	33,350	161,730	5,498,820,000
06/06/2018	34,450	0.05 ▲	0.15	34,450	34,600	34,200	123,130	4,241,828,500
05/06/2018	34,450	0.25 ▲	0.73	34,200	35,300	34,000	148,850	5,127,882,500
04/06/2018	34,200	1.60 ▲	4.68	32,600	34,700	32,800	184,180	6,298,956,000
03/06/2018	32,600	-0.10 ▼	-0.31	32,700	32,800	32,200	724,650	23,623,590,000
01/06/2018	32,600	-0.10 ▼	-0.31	32,700	32,800	32,200	724,650	23,623,590,000
31/05/2018	32,700	2.00 ▲	6.12	30,700	32,800	30,600	545,560	17,839,812,000
30/05/2018	30,700	-0.55 ▼	-1.79	31,250	31,700	30,400	184,680	5,669,676,000
29/05/2018	31,250	1.45 ▲	4.64	29,800	31,500	30,000	159,430	4,982,187,500
28/05/2018	29,800	-2.20 ▼	-7.38	32,000	34,000	29,800	1,152,840	34,354,632,000
27/05/2018	32,000	-2.30 ▼	-7.19	34,300	34,300	32,000	680,810	21,785,920,000
25/05/2018	32,000	-2.30 ▼	-7.19	34,300	34,300	32,000	680,810	21,785,920,000
24/05/2018	34,300	-0.10 ▼	-0.29	34,400	34,450	34,200	240,540	8,250,522,000
23/05/2018	34,400	0.10 ▲	0.29	34,400	34,700	34,000	417,310	14,355,464,000
22/05/2018	34,400	-1.30 ▼	-3.78	35,700	35,700	34,400	591,330	20,341,752,000
21/05/2018	35,700	-0.30 ▼	-0.84	36,000	36,100	35,600	430,600	15,372,420,000
20/05/2018	36,000	0.65 ▲	1.81	35,350	36,000	35,200	651,650	23,459,400,000
18/05/2018	36,000	0.65 ▲	1.81	35,350	36,000	35,200	651,650	23,459,400,000
17/05/2018	35,350	-0.10 ▼	-0.28	35,450	36,000	35,250	348,470	12,318,414,500
16/05/2018	35,450	-0.75 ▼	-2.12	36,200	36,000	35,200	639,380	22,666,021,000
15/05/2018	36,200	0.10 ▲	0.28	36,100	37,200	36,100	317,200	11,482,640,000
14/05/2018	36,100	0.10 ▲	0.28	36,000	36,300	35,300	407,610	14,714,721,000
13/05/2018	36,000	1.50 ▲	4.17	34,500	36,000	34,100	303,130	10,912,680,000
11/05/2018	36,000	1.50 ▲	4.17	34,500	36,000	34,100	303,130	10,912,680,000
10/05/2018	34,500	-0.50 ▼	-1.45	35,000	35,000	34,200	351,790	12,136,755,000
09/05/2018	35,000	-0.70 ▼	-2.00	35,700	35,700	34,800	316,100	11,063,500,000
08/05/2018	35,700	-0.10 ▼	-0.28	35,800	36,300	35,600	209,900	7,493,430,000
07/05/2018	35,800	0.60 ▲	1.68	35,200	36,000	34,600	256,180	9,171,244,000
05/05/2018	35,200	-1.50 ▼	-4.26	36,700	37,300	35,200	294,710	10,373,792,000
04/05/2018	35,200	-1.50 ▼	-4.26	36,700	37,300	35,200	294,710	10,373,792,000
03/05/2018	36,700	-0.10 ▼	-0.27	36,800	37,000	34,250	290,330	10,655,111,000
02/05/2018	36,800	-0.30 ▼	-0.82	36,800	37,600	36,500	151,080	5,559,744,000
30/04/2018	36,800	1.20 ▲	3.26	35,600	36,900	35,500	368,160	13,548,288,000
27/04/2018	36,800	1.20 ▲	3.26	35,600	36,900	35,500	368,160	13,548,288,000
26/04/2018	35,600	-1.40 ▼	-3.93	37,000	37,000	35,600	366,950	13,063,420,000
25/04/2018	37,000	-0.20 ▼	-0.54	37,200	37,400	36,300	232,120	8,588,440,000
24/04/2018	37,000	-0.20 ▼	-0.54	37,200	37,400	36,300	232,120	8,588,440,000
23/04/2018	37,200	-1.10 ▼	-2.96	38,300	38,500	37,200	523,020	19,456,344,000
20/04/2018	38,300	1.00 ▲	2.61	37,300	38,300	37,000	222,300	8,514,090,000
19/04/2018	37,300	-1.50 ▼	-4.02	38,800	39,000	36,400	487,740	18,192,702,000
18/04/2018	38,800	-0.30 ▼	-0.77	39,100	39,300	38,800	403,280	15,647,264,000
13/04/2018	38,000	0.25 ▲	0.66	37,750	38,300	37,800	587,900	22,340,200,000
12/04/2018	37,750	0.75 ▲	1.99	37,000	37,950	36,600	650,700	24,563,925,000
11/04/2018	37,000	-1.50 ▼	-4.05	38,500	38,600	36,900	1,044,360	38,641,320,000
10/04/2018	38,500	-1.25 ▼	-3.25	39,750	40,000	37,000	1,420,250	54,679,625,000
09/04/2018	39,750	0.35 ▲	0.88	39,400	40,100	39,400	1,277,970	50,799,307,500
06/04/2018	39,400	-0.10 ▼	-0.25	39,500	40,100	39,300	883,370	34,804,778,000
05/04/2018	39,500	0.80 ▲	2.03	38,700	40,050	38,900	1,292,710	51,062,045,000
04/04/2018	38,700	1.80 ▲	4.65	36,900	38,900	36,900	1,504,140	58,210,218,000
03/04/2018	36,900	0.15 ▲	0.41	36,750	37,400	36,750	1,115,590	41,165,271,000
02/04/2018	36,750	0.50 ▲	1.36	36,250	36,900	36,250	862,920	31,712,310,000
30/03/2018	36,250	1.10 ▲	3.03	35,150	36,800	35,300	1,997,780	72,419,525,000
29/03/2018	35,150	0.15 ▲	0.43	35,000	35,200	35,000	472,110	16,594,666,500
28/03/2018	35,000	0.15 ▲	0.43	34,850	35,000	34,750	282,460	9,886,100,000
27/03/2018	34,850	-0.15 ▼	-0.43	35,000	35,300	34,850	209,200	7,290,620,000
26/03/2018	35,000	0.10 ▲	0.29	35,000	35,500	34,600	309,370	10,827,950,000
23/03/2018	35,000	0.40 ▲	1.14	34,600	35,100	34,000	876,410	30,674,350,000
22/03/2018	34,600	-0.50 ▼	-1.45	35,100	35,200	34,500	498,680	17,254,328,000
21/03/2018	35,100	0.10 ▲	0.28	35,000	35,550	34,400	570,290	20,017,179,000
20/03/2018	35,000	-0.55 ▼	-1.57	35,550	35,400	35,000	374,790	13,117,650,000
19/03/2018	35,550	-0.45 ▼	-1.27	35,800	36,200	35,000	528,820	18,799,551,000
16/03/2018	35,800	-0.20 ▼	-0.56	36,000	36,300	35,800	417,320	14,940,056,000
15/03/2018	36,000	1.25 ▲	3.47	34,750	36,200	34,500	682,530	24,571,080,000
14/03/2018	34,750	-0.50 ▼	-1.44	35,250	35,500	34,200	733,010	25,472,097,500
13/03/2018	35,250	-0.65 ▼	-1.84	35,900	35,900	35,000	1,470,480	51,834,420,000
12/03/2018	35,900	0.30 ▲	0.84	35,600	36,300	35,650	1,002,350	35,984,365,000
09/03/2018	35,900	0.30 ▲	0.84	35,600	36,300	35,650	1,661,360	59,642,824,000
08/03/2018	35,600	0.10 ▲	0.28	35,500	36,000	35,500	1,415,170	50,380,052,000
07/03/2018	35,500	0.10 ▲	0.28	35,400	35,500	34,900	1,741,430	61,820,765,000
06/03/2018	35,400	1.50 ▲	4.24	33,900	35,600	33,900	1,751,220	61,993,188,000
05/03/2018	33,900	-0.60 ▼	-1.77	34,500	35,500	33,900	1,710,930	58,000,527,000
02/03/2018	34,500	2.10 ▲	6.09	32,400	34,500	32,100	1,447,690	49,945,305,000
01/03/2018	32,400	0.75 ▲	2.31	31,650	32,400	31,600	1,127,400	36,527,760,000
28/02/2018	31,650	-0.25 ▼	-0.79	31,900	32,000	31,650	743,520	23,532,408,000
27/02/2018	31,900	-0.10 ▼	-0.31	32,000	32,150	31,600	557,360	17,779,784,000
26/02/2018	32,000	0.40 ▲	1.25	31,600	32,700	31,800	726,590	23,250,880,000
23/02/2018	31,600	0.20 ▲	0.63	31,400	31,650	31,400	617,110	19,500,676,000
22/02/2018	31,400	-0.10 ▼	-0.32	31,500	32,000	31,000	934,440	29,341,416,000
21/02/2018	31,500	0.50 ▲	1.59	31,000	32,500	30,600	249,530	7,860,195,000
13/02/2018	31,000	0.50 ▲	1.61	30,500	31,500	30,500	343,770	10,656,870,000
12/02/2018	30,500	0.30 ▲	0.98	30,200	30,700	29,800	509,950	15,553,475,000
09/02/2018	30,200	1.10 ▲	3.64	29,100	30,200	27,600	966,160	29,178,032,000
08/02/2018	29,100	-0.20 ▼	-0.69	29,300	30,000	28,250	715,180	20,811,738,000
07/02/2018	29,300	0.95 ▲	3.24	28,350	29,800	28,600	825,060	24,174,258,000
06/02/2018	28,350	-0.35 ▼	-1.23	28,350	0	0	4,346,230	123,215,620,500
05/02/2018	28,350	-2.10 ▼	-7.41	30,450	30,450	28,350	1,560,570	44,242,159,500
02/02/2018	30,450	-0.15 ▼	-0.49	30,600	30,800	30,000	1,011,970	30,814,486,500
01/02/2018	30,600	-1.10 ▼	-3.59	31,700	32,000	30,500	924,090	28,277,154,000
31/01/2018	31,700	1.20 ▲	3.79	30,500	32,600	30,500	1,380,700	43,768,190,000
30/01/2018	30,500	-0.80 ▼	-2.62	31,300	31,300	30,400	1,469,010	44,804,805,000
29/01/2018	31,300	-1.20 ▼	-3.83	32,500	32,500	31,300	1,873,480	58,639,924,000
26/01/2018	32,500	-1.40 ▼	-4.31	33,900	33,900	32,000	2,515,140	81,742,050,000
25/01/2018	33,900	-0.55 ▼	-1.62	34,450	35,600	32,900	2,264,840	76,778,076,000
22/01/2018	34,450	2.25 ▲	6.53	32,200	34,450	33,600	3,619,740	124,700,043,000
19/01/2018	32,200	2.10 ▲	6.52	30,100	32,200	32,200	91,830	2,956,926,000
18/01/2018	30,100	30.10 ▲	100.00	0	30,100	30,100	31,140	937,314,000
12/01/2018	31,800	1.70 ▲	5.35	30,100	32,800	30,400	5,149,100	163,741,380,000
11/01/2018	30,700	1.20 ▲	3.91	29,500	30,700	29,500	2,738,200	84,062,740,000
10/01/2018	30,300	2.30 ▲	7.59	28,000	30,500	28,100	2,686,800	81,410,040,000
09/01/2018	28,200	1.00 ▲	3.55	27,200	28,300	27,300	1,595,900	45,004,380,000
08/01/2018	27,500	-0.60 ▼	-2.18	28,100	27,700	26,900	2,277,900	62,642,250,000
05/01/2018	27,600	-0.50 ▼	-1.81	28,100	28,500	27,300	1,671,100	46,122,360,000
03/01/2018	27,000	1.40 ▲	5.19	25,600	27,200	25,700	2,069,700	55,881,900,000
02/01/2018	25,900	0.40 ▲	1.54	25,500	25,900	25,400	885,400	22,931,860,000
29/12/2017	25,100	0.70 ▲	2.79	24,400	25,900	24,900	2,547,500	63,942,250,000
28/12/2017	24,600	0.20 ▲	0.81	24,400	24,700	23,900	1,639,600	40,334,160,000
27/12/2017	24,100	-0.70 ▼	-2.90	24,800	25,300	23,800	1,603,700	38,649,170,000
26/12/2017	24,500	-0.20 ▼	-0.81	24,800	25,400	24,500	1,734,391	42,492,579,500
25/12/2017	24,700	-0.40 ▼	-1.59	25,300	25,500	24,000	1,312,120	32,409,364,000
22/12/2017	25,300	-0.60 ▼	-2.32	25,600	25,600	24,800	1,790,950	45,311,035,000
21/12/2017	25,700	0.20 ▲	0.78	26,000	26,200	25,700	1,018,355	26,171,723,500
20/12/2017	25,900	1.40 ▲	5.71	24,600	26,200	24,600	2,585,570	66,966,263,000
19/12/2017	24,700	0.40 ▲	1.65	24,500	24,800	24,300	1,156,815	28,573,330,500
18/12/2017	24,400	0.10 ▲	0.41	24,300	24,500	24,200	955,300	23,309,320,000
15/12/2017	24,300	0.50 ▲	2.10	23,900	24,800	23,800	1,287,805	31,293,661,500
14/12/2017	23,900	0.00 ■■	0.00	23,800	24,000	23,700	721,946	17,254,509,400
13/12/2017	23,700	-0.30 ▼	-1.25	24,000	24,200	23,500	1,361,590	32,269,683,000
12/12/2017	24,000	-0.10 ▼	-0.41	24,100	24,400	23,500	1,566,340	37,592,160,000
11/12/2017	24,100	-0.20 ▼	-0.82	24,100	24,600	23,800	1,601,655	38,599,885,500
08/12/2017	24,200	-0.20 ▼	-0.82	24,300	24,400	24,100	1,015,875	24,584,175,000
07/12/2017	24,300	0.10 ▲	0.41	24,300	24,700	24,200	1,404,400	34,126,920,000
06/12/2017	24,000	-1.10 ▼	-4.38	24,800	24,800	23,800	2,294,250	55,062,000,000
05/12/2017	24,700	-1.00 ▼	-3.89	25,500	25,800	24,700	2,303,370	56,893,239,000
04/12/2017	25,300	0.40 ▲	1.61	25,000	26,300	25,000	3,408,034	86,223,260,200
01/12/2017	25,100	1.00 ▲	4.15	24,300	25,200	24,200	2,306,489	57,892,873,900
30/11/2017	24,100	0.80 ▲	3.43	23,800	24,800	23,600	1,988,019	47,911,257,900
29/11/2017	23,600	0.60 ▲	2.61	23,200	23,900	22,900	2,903,644	68,525,998,400
28/11/2017	23,100	0.20 ▲	0.87	23,000	23,200	22,700	2,735,671	63,194,000,100
27/11/2017	23,000	0.30 ▲	1.32	22,700	23,100	22,100	2,456,622	56,502,306,000
24/11/2017	22,700	-0.40 ▼	-1.73	23,000	23,300	22,600	565,515	12,837,190,500
23/11/2017	22,900	0.00 ■■	0.00	23,000	23,600	22,900	500,935	11,471,411,500
22/11/2017	22,900	0.50 ▲	2.23	22,600	23,400	22,400	3,314,005	75,890,714,500
21/11/2017	22,700	1.00 ▲	4.61	21,700	23,000	21,700	1,521,296	34,533,419,200
20/11/2017	21,800	0.30 ▲	1.40	21,800	22,000	21,300	505,995	11,030,691,000
17/11/2017	21,500	-0.10 ▼	-0.46	21,700	21,900	20,400	161,255	3,466,982,500
16/11/2017	21,600	0.40 ▲	1.89	21,400	22,000	21,200	275,624	5,953,478,400
15/11/2017	21,200	0.30 ▲	1.44	21,000	21,500	21,000	278,821	5,911,005,200
14/11/2017	20,900	0.10 ▲	0.48	21,000	21,200	20,800	47,792	998,852,800
13/11/2017	20,800	-0.30 ▼	-1.42	20,900	21,400	20,800	51,000	1,060,800,000
10/11/2017	21,100	0.60 ▲	2.93	21,300	21,300	20,900	112,660	2,377,126,000
09/11/2017	20,500	-0.50 ▼	-2.38	21,600	21,600	20,500	307,224	6,298,092,000
08/11/2017	21,000	-0.80 ▼	-3.67	21,100	21,900	21,000	530,322	11,136,762,000
07/11/2017	21,800	0.30 ▲	1.40	21,600	22,000	21,500	440,200	9,596,360,000
06/11/2017	21,500	0.50 ▲	2.38	21,100	21,800	21,100	272,645	5,861,867,500
03/11/2017	21,000	-0.40 ▼	-1.87	21,300	21,400	20,600	789,967	16,589,307,000
02/11/2017	21,400	-0.20 ▼	-0.93	21,600	22,000	21,300	254,765	5,451,971,000
01/11/2017	21,600	-0.20 ▼	-0.92	21,800	22,200	21,600	251,150	5,424,840,000
31/10/2017	21,800	-0.20 ▼	-0.91	21,700	22,000	21,600	208,020	4,534,836,000
30/10/2017	22,000	-0.30 ▼	-1.35	22,400	22,400	21,800	231,022	5,082,484,000
27/10/2017	22,300	0.50 ▲	2.29	22,100	22,500	21,800	572,650	12,770,095,000
26/10/2017	21,800	-0.40 ▼	-1.80	22,300	22,300	21,800	195,928	4,271,230,400
25/10/2017	22,200	-0.10 ▼	-0.45	22,300	22,500	22,000	394,280	8,753,016,000
24/10/2017	22,300	0.60 ▲	2.76	22,000	22,500	21,900	429,455	9,576,846,500
23/10/2017	21,700	-0.50 ▼	-2.25	22,400	22,600	21,600	798,065	17,318,010,500
20/10/2017	22,200	-0.30 ▼	-1.33	22,700	22,800	22,200	381,550	8,470,410,000
19/10/2017	22,500	-0.10 ▼	-0.44	22,500	22,700	22,500	98,360	2,213,100,000
18/10/2017	22,600	-0.10 ▼	-0.44	22,900	23,300	22,200	571,475	12,915,335,000
17/10/2017	22,700	-0.20 ▼	-0.87	22,900	23,000	22,700	272,303	6,181,278,100
16/10/2017	22,900	-0.10 ▼	-0.43	23,000	23,500	22,900	590,454	13,521,396,600
13/10/2017	23,000	0.00 ■■	0.00	23,300	23,300	22,900	485,921	11,176,183,000
12/10/2017	23,000	0.00 ■■	0.00	23,100	25,300	22,900	1,703,872	39,189,056,000
11/10/2017	23,000	0.10 ▲	0.44	22,300	23,100	22,300	947,010	21,781,230,000
10/10/2017	22,900	0.20 ▲	0.88	22,900	23,000	22,400	756,223	17,317,506,700
09/10/2017	22,700	0.10 ▲	0.44	22,600	23,000	22,600	552,420	12,539,934,000
06/10/2017	22,600	-0.20 ▼	-0.88	22,700	23,000	22,500	362,500	8,192,500,000
05/10/2017	22,800	-0.10 ▼	-0.44	23,300	23,400	22,700	606,845	13,836,066,000
04/10/2017	22,900	0.10 ▲	0.44	23,400	23,500	22,700	812,254	18,600,616,600
03/10/2017	22,800	0.10 ▲	0.44	22,800	23,500	22,700	2,448,310	55,821,468,000
02/10/2017	22,700	0.90 ▲	4.13	21,800	23,500	21,800	985,175	22,363,472,500
29/09/2017	21,800	-0.10 ▼	-0.46	21,900	21,900	21,600	507,400	11,061,320,000
28/09/2017	21,900	-0.10 ▼	-0.45	22,100	22,100	21,800	735,590	16,109,421,000
27/09/2017	22,000	-0.40 ▼	-1.79	22,300	22,400	21,900	618,620	13,609,640,000
26/09/2017	22,400	-0.40 ▼	-1.75	22,200	22,800	22,200	318,382	7,131,756,800
25/09/2017	22,800	-0.50 ▼	-2.15	23,300	23,800	22,500	795,868	18,145,790,400
22/09/2017	23,300	0.30 ▲	1.30	23,100	23,700	23,100	1,943,598	45,285,833,400
21/09/2017	23,000	0.40 ▲	1.77	22,800	23,300	22,700	1,505,773	34,632,779,000
20/09/2017	22,600	0.90 ▲	4.15	21,800	22,800	21,800	2,213,707	50,029,778,200
19/09/2017	21,700	0.70 ▲	3.33	21,200	22,000	21,100	1,895,377	41,129,680,900
18/09/2017	21,000	0.10 ▲	0.48	20,900	21,500	20,900	1,845,120	38,747,520,000
15/09/2017	20,900	0.20 ▲	0.97	20,500	21,400	20,300	1,004,018	20,983,976,200
14/09/2017	20,700	-0.50 ▼	-2.36	20,900	21,000	20,600	211,355	4,375,048,500
13/09/2017	21,200	-0.40 ▼	-1.85	21,500	22,000	21,000	1,201,256	25,466,627,200
12/09/2017	21,600	1.00 ▲	4.85	20,500	21,800	20,500	1,852,524	40,014,518,400
11/09/2017	20,600	0.40 ▲	1.98	20,300	20,700	20,000	1,295,167	26,680,440,200
08/09/2017	20,200	0.40 ▲	2.02	19,700	20,900	19,700	950,033	19,190,666,600
07/09/2017	19,800	0.30 ▲	1.54	19,500	20,000	19,400	661,792	13,103,481,600
06/09/2017	19,500	0.20 ▲	1.04	19,300	19,600	19,200	850,300	16,580,850,000
05/09/2017	19,300	-0.10 ▼	-0.52	19,300	19,500	19,300	1,033,100	19,938,830,000
01/09/2017	19,400	0.00 ■■	0.00	19,300	19,500	19,200	1,154,823	22,403,566,200
31/08/2017	19,400	-0.20 ▼	-1.02	19,500	19,600	19,400	1,167,485	22,649,209,000
30/08/2017	19,600	-0.10 ▼	-0.51	19,700	19,800	19,500	699,700	13,714,120,000
29/08/2017	19,700	0.00 ■■	0.00	19,800	20,100	19,300	657,290	12,948,613,000
28/08/2017	19,700	0.90 ▲	4.79	19,000	21,000	18,600	666,755	13,135,073,500
25/08/2017	18,800	-0.10 ▼	-0.53	18,800	18,900	18,800	12,100	227,480,000
24/08/2017	18,900	-0.10 ▼	-0.53	18,900	18,900	18,800	8,500	160,650,000
23/08/2017	19,000	0.10 ▲	0.53	18,900	19,100	18,900	16,700	317,300,000
22/08/2017	18,900	0.00 ■■	0.00	18,900	19,300	18,900	83,050	1,569,645,000
21/08/2017	18,900	-0.10 ▼	-0.53	19,000	19,000	18,800	73,635	1,391,701,500
18/08/2017	19,000	0.20 ▲	1.06	21,800	21,800	18,800	157,140	2,985,660,000
17/08/2017	18,800	-0.10 ▼	-0.53	18,800	19,100	18,800	114,980	2,161,624,000
16/08/2017	18,900	-0.10 ▼	-0.53	19,000	19,100	18,800	66,157	1,250,367,300
15/08/2017	19,000	0.10 ▲	0.53	19,200	19,300	18,900	43,655	829,445,000
14/08/2017	18,900	-0.10 ▼	-0.53	18,800	19,200	18,800	393,960	7,445,844,000
11/08/2017	19,000	-0.10 ▼	-0.52	19,000	19,100	18,800	117,570	2,233,830,000
10/08/2017	19,100	0.10 ▲	0.53	19,000	19,100	18,900	113,807	2,173,713,700
09/08/2017	19,000	-0.10 ▼	-0.52	19,100	19,100	18,800	284,340	5,402,460,000
08/08/2017	19,100	-0.20 ▼	-1.04	19,200	19,400	19,100	89,707	1,713,403,700
07/08/2017	19,300	0.00 ■■	0.00	19,300	19,300	19,200	87,200	1,682,960,000
04/08/2017	19,300	0.10 ▲	0.52	19,400	19,400	19,200	70,023	1,351,443,900
03/08/2017	19,200	0.00 ■■	0.00	19,200	19,500	19,200	115,207	2,211,974,400
02/08/2017	19,200	-0.10 ▼	-0.52	19,200	19,200	19,100	51,300	984,960,000
01/08/2017	19,300	-0.10 ▼	-0.52	19,300	19,400	19,300	437,112	8,436,261,600
31/07/2017	19,400	0.10 ▲	0.52	19,300	19,400	19,300	525,700	10,198,580,000
28/07/2017	19,300	0.00 ■■	0.00	19,400	19,400	19,300	240,930	4,649,949,000
27/07/2017	19,300	0.00 ■■	0.00	19,300	19,300	19,200	210,300	4,058,790,000
26/07/2017	19,300	0.00 ■■	0.00	19,400	19,400	19,200	45,151	871,414,300
25/07/2017	19,300	0.30 ▲	1.58	19,300	19,400	19,100	176,980	3,415,714,000
24/07/2017	19,000	-0.40 ▼	-2.06	20,000	22,100	19,000	204,330	3,882,270,000
21/07/2017	19,400	0.00 ■■	0.00	19,100	19,500	19,000	94,000	1,823,600,000
20/07/2017	19,400	0.10 ▲	0.52	19,400	19,400	19,100	82,100	1,592,740,000
19/07/2017	19,300	-0.10 ▼	-0.52	19,400	19,800	19,300	127,580	2,462,294,000
18/07/2017	19,400	-0.20 ▼	-1.02	19,600	19,600	19,400	88,800	1,722,720,000
17/07/2017	19,600	-0.20 ▼	-1.01	19,700	19,800	19,600	342,976	6,722,329,600
14/07/2017	19,800	0.00 ■■	0.00	19,800	19,900	19,600	67,700	1,340,460,000
13/07/2017	19,800	-0.20 ▼	-1.00	20,100	20,100	19,800	128,425	2,542,815,000
12/07/2017	20,000	0.30 ▲	1.52	19,800	20,400	19,800	48,700	974,000,000
11/07/2017	19,700	-0.20 ▼	-1.01	19,700	19,800	19,500	393,000	7,742,100,000
10/07/2017	19,900	-0.50 ▼	-2.45	20,300	20,300	19,700	343,700	6,839,630,000
07/07/2017	20,400	0.10 ▲	0.49	20,300	20,400	20,200	495,000	10,098,000,000
06/07/2017	20,300	-0.10 ▼	-0.49	20,300	20,600	20,200	411,700	8,357,510,000
05/07/2017	20,400	-0.30 ▼	-1.45	21,000	21,000	20,300	520,500	10,618,200,000
04/07/2017	20,700	-2.60 ▼	-11.16	22,800	22,800	20,700	372,400	7,708,680,000
03/07/2017	23,300	-0.10 ▼	-0.43	21,900	23,700	21,800	318,900	7,430,370,000
30/06/2017	23,400	-0.10 ▼	-0.43	23,100	23,400	23,000	355,800	8,325,720,000
29/06/2017	23,500	0.40 ▲	1.73	24,100	24,100	23,000	424,470	9,975,045,000
28/06/2017	23,100	-0.30 ▼	-1.28	23,400	23,600	23,100	388,600	8,976,660,000
27/06/2017	23,400	0.40 ▲	1.74	23,100	23,800	23,000	753,120	17,623,008,000
26/06/2017	23,000	0.20 ▲	0.88	22,700	23,000	22,700	158,400	3,643,200,000
23/06/2017	22,800	0.10 ▲	0.44	22,800	22,900	22,500	411,900	9,391,320,000
22/06/2017	22,700	0.30 ▲	1.34	22,500	23,000	22,400	322,900	7,329,830,000
21/06/2017	22,400	0.20 ▲	0.90	22,200	22,400	22,200	59,940	1,342,656,000
20/06/2017	22,200	-0.10 ▼	-0.45	22,300	22,300	22,100	400,600	8,893,320,000
19/06/2017	22,300	-0.10 ▼	-0.45	22,300	22,500	22,200	284,110	6,335,653,000
16/06/2017	22,400	-0.10 ▼	-0.44	22,500	22,500	22,200	74,117	1,660,220,800
15/06/2017	22,500	0.10 ▲	0.45	22,400	22,500	22,300	205,700	4,628,250,000
14/06/2017	22,400	0.00 ■■	0.00	22,300	22,400	22,200	270,678	6,063,187,200
13/06/2017	22,400	0.00 ■■	0.00	22,300	22,400	22,300	108,800	2,437,120,000
12/06/2017	22,400	-0.10 ▼	-0.44	22,500	22,500	22,300	157,650	3,531,360,000
09/06/2017	22,500	0.20 ▲	0.90	22,400	22,600	22,400	237,000	5,332,500,000
08/06/2017	22,300	-0.10 ▼	-0.45	23,000	23,000	22,200	462,440	10,312,412,000
07/06/2017	22,400	-0.30 ▼	-1.32	22,800	22,800	22,400	372,720	8,348,928,000
06/06/2017	22,700	0.50 ▲	2.25	22,300	22,800	22,300	440,400	9,997,080,000
05/06/2017	22,200	0.10 ▲	0.45	21,900	22,400	21,900	268,708	5,965,317,600
02/06/2017	22,100	0.00 ■■	0.00	22,200	22,200	21,900	129,400	2,859,740,000
01/06/2017	22,100	-0.20 ▼	-0.90	22,300	22,400	21,900	284,160	6,279,936,000
31/05/2017	22,300	-0.10 ▼	-0.45	23,000	23,000	22,200	99,620	2,221,526,000
30/05/2017	22,400	-0.10 ▼	-0.44	22,500	22,600	22,400	223,742	5,011,820,800
29/05/2017	22,500	-0.20 ▼	-0.88	22,600	23,000	22,500	89,360	2,010,600,000
26/05/2017	22,700	-0.10 ▼	-0.44	22,800	22,900	22,400	259,523	5,891,172,100
25/05/2017	22,800	0.00 ■■	0.00	22,900	22,900	22,700	129,560	2,953,968,000
24/05/2017	22,800	-0.80 ▼	-3.39	23,600	23,700	22,700	629,680	14,356,704,000
23/05/2017	23,600	0.30 ▲	1.29	23,300	25,000	23,000	1,397,140	32,972,504,000
22/05/2017	23,300	0.20 ▲	0.87	23,000	23,700	23,000	520,870	12,136,271,000
19/05/2017	23,100	0.10 ▲	0.43	22,500	23,200	22,000	652,480	15,072,288,000
18/05/2017	23,000	0.00 ■■	0.00	23,100	23,200	22,900	384,100	8,834,300,000
17/05/2017	23,000	-0.30 ▼	-1.29	23,300	23,300	23,000	269,400	6,196,200,000
16/05/2017	23,300	0.10 ▲	0.43	23,300	23,500	23,000	397,800	9,268,740,000
15/05/2017	23,200	-0.10 ▼	-0.43	23,300	23,600	23,000	266,900	6,192,080,000
09/05/2017	23,800	0.30 ▲	1.28	23,700	24,100	23,300	325,610	7,749,518,000
08/05/2017	23,500	-0.10 ▼	-0.42	23,500	24,000	23,500	390,803	9,183,870,500
05/05/2017	23,600	1.10 ▲	4.89	22,700	23,900	22,600	795,760	18,779,936,000
04/05/2017	22,500	0.30 ▲	1.35	22,300	22,800	22,000	313,300	7,049,250,000
03/05/2017	22,200	-0.10 ▼	-0.45	22,200	22,500	22,000	170,960	3,795,312,000
28/04/2017	22,300	-0.10 ▼	-0.45	22,100	22,400	22,000	73,460	1,638,158,000
27/04/2017	22,400	0.10 ▲	0.45	22,200	22,400	22,100	69,900	1,565,760,000
26/04/2017	22,300	0.00 ■■	0.00	22,600	22,600	22,100	293,560	6,546,388,000
25/04/2017	22,300	-0.10 ▼	-0.45	22,400	22,600	22,200	339,760	7,576,648,000
24/04/2017	22,400	0.10 ▲	0.45	22,500	22,500	22,200	247,450	5,542,880,000
21/04/2017	22,300	-0.10 ▼	-0.45	22,400	22,700	22,300	167,510	3,735,473,000
20/04/2017	22,400	0.20 ▲	0.90	22,300	22,600	22,100	435,150	9,747,360,000
19/04/2017	22,200	0.40 ▲	1.83	21,800	22,400	21,800	409,710	9,095,562,000
18/04/2017	21,800	0.10 ▲	0.46	21,900	22,100	21,700	280,000	6,104,000,000
17/04/2017	21,700	0.40 ▲	1.88	21,600	22,400	21,400	322,050	6,988,485,000
14/04/2017	21,300	-0.40 ▼	-1.84	22,000	22,000	21,300	66,700	1,420,710,000
13/04/2017	21,700	0.10 ▲	0.46	21,600	21,900	21,500	190,890	4,142,313,000
12/04/2017	21,600	0.40 ▲	1.89	21,300	22,000	21,300	355,410	7,676,856,000
11/04/2017	21,200	0.00 ■■	0.00	21,000	21,300	21,000	216,240	4,584,288,000
10/04/2017	21,200	0.00 ■■	0.00	21,000	21,200	20,700	124,960	2,649,152,000
07/04/2017	21,200	-0.10 ▼	-0.47	21,200	21,200	21,200	30,600	648,720,000
05/04/2017	21,300	0.20 ▲	0.95	21,300	21,300	20,700	522,350	11,126,055,000
04/04/2017	21,100	-0.30 ▼	-1.40	21,500	21,500	21,100	77,210	1,629,131,000
03/04/2017	21,400	0.10 ▲	0.47	21,400	21,500	21,400	210,800	4,511,120,000
31/03/2017	21,300	0.00 ■■	0.00	21,200	21,400	21,200	174,622	3,719,448,600
30/03/2017	21,300	0.20 ▲	0.95	21,200	21,800	21,200	243,041	5,176,773,300
29/03/2017	21,100	-0.10 ▼	-0.47	21,300	21,300	21,100	71,300	1,504,430,000
28/03/2017	21,200	-0.20 ▼	-0.93	21,400	21,400	21,200	65,020	1,378,424,000
27/03/2017	21,400	0.10 ▲	0.47	21,400	21,400	21,200	36,750	786,450,000
24/03/2017	21,300	0.20 ▲	0.95	21,100	21,500	21,100	309,289	6,587,855,700
23/03/2017	21,100	0.00 ■■	0.00	21,200	21,200	21,100	70,760	1,493,036,000
22/03/2017	21,100	-0.20 ▼	-0.94	21,300	21,400	21,100	143,100	3,019,410,000
21/03/2017	21,300	-0.30 ▼	-1.39	21,500	21,700	21,300	156,717	3,338,072,100
20/03/2017	21,600	-0.30 ▼	-1.37	22,200	22,200	21,500	185,400	4,004,640,000
17/03/2017	21,900	0.30 ▲	1.39	21,800	21,900	21,400	238,760	5,228,844,000
16/03/2017	21,600	0.40 ▲	1.89	21,200	21,600	21,200	285,465	6,166,044,000
15/03/2017	21,200	1.10 ▲	5.47	20,400	21,900	20,400	356,110	7,549,532,000
14/03/2017	20,100	-1.40 ▼	-6.51	21,500	21,500	20,000	197,100	3,961,710,000
13/03/2017	21,500	-0.20 ▼	-0.92	21,500	21,700	21,400	132,420	2,847,030,000
10/03/2017	21,700	0.00 ■■	0.00	21,500	21,900	21,500	181,710	3,943,107,000
09/03/2017	21,700	0.20 ▲	0.93	21,500	21,700	21,300	199,487	4,328,867,900
08/03/2017	21,500	-0.30 ▼	-1.38	22,000	22,100	21,400	233,210	5,014,015,000
07/03/2017	21,800	-0.30 ▼	-1.36	21,800	22,600	21,700	288,155	6,281,779,000
06/03/2017	22,100	1.90 ▲	9.41	20,100	22,100	20,100	395,800	8,747,180,000
03/03/2017	20,200	0.00 ■■	0.00	20,100	20,200	19,700	212,445	4,291,389,000
02/03/2017	20,200	0.20 ▲	1.00	20,000	20,200	20,000	92,315	1,864,763,000
01/03/2017	20,000	0.10 ▲	0.50	20,000	20,200	19,900	104,320	2,086,400,000
28/02/2017	19,900	0.00 ■■	0.00	19,700	20,400	19,600	272,252	5,417,814,800
27/02/2017	19,900	0.50 ▲	2.58	19,900	19,900	19,500	325,400	6,475,460,000
24/02/2017	19,400	-0.20 ▼	-1.02	19,700	19,800	19,300	131,100	2,543,340,000
23/02/2017	19,600	-0.40 ▼	-2.00	20,000	20,000	19,500	153,200	3,002,720,000
22/02/2017	20,000	0.00 ■■	0.00	20,000	20,000	19,900	54,900	1,098,000,000
21/02/2017	20,000	0.00 ■■	0.00	20,000	20,100	19,900	60,700	1,214,000,000
20/02/2017	20,000	0.10 ▲	0.50	20,000	20,100	20,000	93,400	1,868,000,000
17/02/2017	19,900	-0.10 ▼	-0.50	19,900	20,000	19,900	44,200	879,580,000
16/02/2017	20,000	0.00 ■■	0.00	20,000	20,000	19,900	18,300	366,000,000
15/02/2017	20,000	-0.30 ▼	-1.48	20,100	20,200	20,000	10,200	204,000,000
14/02/2017	20,300	-0.30 ▼	-1.46	20,500	20,600	20,200	18,400	373,520,000
13/02/2017	20,600	0.40 ▲	1.98	20,200	20,600	20,200	84,535	1,741,421,000
10/02/2017	20,200	0.20 ▲	1.00	19,900	20,200	19,900	23,533	475,366,600
09/02/2017	20,000	0.00 ■■	0.00	19,900	20,000	19,800	49,407	988,140,000
08/02/2017	20,000	-0.10 ▼	-0.50	20,500	20,500	19,900	26,100	522,000,000
07/02/2017	20,100	0.20 ▲	1.01	20,300	20,300	20,000	15,947	320,534,700
06/02/2017	19,900	-0.60 ▼	-2.93	20,500	20,500	19,800	43,700	869,630,000
03/02/2017	20,500	-0.40 ▼	-1.91	20,900	20,900	20,000	34,200	701,100,000
02/02/2017	20,900	-0.10 ▼	-0.48	20,800	20,900	20,800	28,800	601,920,000
25/01/2017	21,000	0.40 ▲	1.94	20,600	21,000	20,500	8,900	186,900,000
24/01/2017	20,600	0.30 ▲	1.48	20,300	20,600	20,300	23,200	477,920,000
23/01/2017	20,300	0.20 ▲	1.00	20,200	20,300	20,200	18,510	375,753,000
20/01/2017	20,100	-0.20 ▼	-0.99	20,200	20,300	20,100	11,500	231,150,000
19/01/2017	20,300	-0.40 ▼	-1.93	21,000	21,000	20,300	19,500	395,850,000
18/01/2017	20,700	0.70 ▲	3.50	20,300	20,700	20,200	38,000	786,600,000
17/01/2017	20,000	-0.60 ▼	-2.91	20,500	20,500	20,000	42,200	844,000,000
16/01/2017	20,600	-0.40 ▼	-1.90	21,000	21,000	20,500	56,900	1,172,140,000
13/01/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	62,620	1,315,020,000
12/01/2017	21,000	0.10 ▲	0.48	20,900	21,000	20,900	222,700	4,676,700,000
11/01/2017	20,900	0.00 ■■	0.00	20,900	21,000	20,900	161,800	3,381,620,000
10/01/2017	20,900	-0.10 ▼	-0.48	21,000	21,100	20,900	232,707	4,863,576,300
09/01/2017	21,000	0.30 ▲	1.45	20,700	21,000	20,500	365,403	7,673,463,000
06/01/2017	20,700	-0.20 ▼	-0.96	21,000	21,000	20,700	223,400	4,624,380,000
05/01/2017	20,900	0.00 ■■	0.00	20,900	21,000	20,700	367,700	7,684,930,000
04/01/2017	20,900	0.20 ▲	0.97	20,800	21,100	20,700	250,120	5,227,508,000
03/01/2017	20,700	0.10 ▲	0.49	20,400	20,800	20,400	216,100	4,473,270,000
30/12/2016	20,600	0.30 ▲	1.48	20,400	21,000	20,000	298,800	6,155,280,000
29/12/2016	20,300	0.40 ▲	2.01	20,000	21,300	19,800	284,500	5,775,350,000
28/12/2016	19,900	0.10 ▲	0.51	19,700	19,900	19,700	101,000	2,009,900,000
27/12/2016	19,800	0.30 ▲	1.54	19,500	19,800	19,500	111,810	2,213,838,000
26/12/2016	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	583,500	11,378,250,000
23/12/2016	19,600	-0.10 ▼	-0.51	19,700	19,700	19,500	143,000	2,802,800,000
22/12/2016	19,700	-0.20 ▼	-1.01	19,900	19,900	19,700	141,015	2,777,995,500
21/12/2016	19,900	0.20 ▲	1.02	19,700	19,900	19,700	256,420	5,102,758,000
20/12/2016	19,700	0.20 ▲	1.03	19,500	19,900	19,500	378,300	7,452,510,000
19/12/2016	19,500	0.10 ▲	0.52	19,500	19,600	19,400	328,700	6,409,650,000
16/12/2016	19,400	0.00 ■■	0.00	19,600	19,600	19,400	236,400	4,586,160,000
15/12/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,300	366,900	7,117,860,000
14/12/2016	19,400	-0.10 ▼	-0.51	19,500	19,500	19,300	565,800	10,976,520,000
13/12/2016	19,500	0.00 ■■	0.00	19,500	19,500	19,400	397,100	7,743,450,000
12/12/2016	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	374,500	7,302,750,000
09/12/2016	19,600	0.00 ■■	0.00	19,600	19,700	19,400	114,855	2,251,158,000
08/12/2016	19,600	0.10 ▲	0.51	19,600	19,600	19,400	142,100	2,785,160,000
07/12/2016	19,500	-0.20 ▼	-1.02	19,700	19,700	19,300	87,700	1,710,150,000
06/12/2016	19,700	-0.30 ▼	-1.50	19,800	19,900	19,700	115,900	2,283,230,000
05/12/2016	20,000	0.00 ■■	0.00	20,000	20,000	19,800	59,625	1,192,500,000
02/12/2016	20,000	0.00 ■■	0.00	20,000	20,500	19,900	105,200	2,104,000,000
01/12/2016	20,000	-0.20 ▼	-0.99	19,800	20,100	19,800	116,000	2,320,000,000
30/11/2016	20,200	-0.30 ▼	-1.46	20,500	20,500	19,800	205,300	4,147,060,000
29/11/2016	20,500	0.20 ▲	0.99	20,500	20,500	20,500	32,000	656,000,000
28/11/2016	20,300	-0.10 ▼	-0.49	20,500	20,500	20,300	71,500	1,451,450,000
25/11/2016	20,400	0.10 ▲	0.49	20,900	21,000	20,400	23,900	487,560,000
24/11/2016	20,300	0.10 ▲	0.50	20,200	23,000	20,200	86,200	1,749,860,000
23/11/2016	20,200	-0.20 ▼	-0.98	20,100	20,400	20,100	11,002	222,240,400
22/11/2016	20,400	0.20 ▲	0.99	20,100	20,400	20,100	30,308	618,283,200
21/11/2016	20,200	0.00 ■■	0.00	20,800	20,800	20,200	15,200	307,040,000
18/11/2016	20,200	-0.20 ▼	-0.98	20,400	20,400	20,200	62,900	1,270,580,000
17/11/2016	20,400	-0.10 ▼	-0.49	20,300	20,500	20,300	184,800	3,769,920,000
16/11/2016	20,500	-0.20 ▼	-0.97	20,600	20,600	20,500	52,900	1,084,450,000
15/11/2016	20,700	-0.30 ▼	-1.43	20,800	20,800	20,500	15,300	316,710,000
14/11/2016	21,000	0.30 ▲	1.45	20,800	21,100	20,800	22,800	478,800,000
11/11/2016	20,700	-0.30 ▼	-1.43	21,300	21,300	20,700	81,600	1,689,120,000
10/11/2016	21,000	0.50 ▲	2.44	21,000	21,000	20,800	60,800	1,276,800,000
09/11/2016	20,500	-0.70 ▼	-3.30	20,600	20,600	20,000	127,712	2,618,096,000
08/11/2016	21,200	0.70 ▲	3.41	21,000	21,200	20,500	47,700	1,011,240,000
07/11/2016	20,500	0.40 ▲	1.99	20,200	20,500	20,100	177,900	3,646,950,000
04/11/2016	20,100	-0.50 ▼	-2.43	20,200	20,800	19,100	278,910	5,606,091,000
03/11/2016	20,600	-0.30 ▼	-1.44	21,200	21,200	20,500	18,500	381,100,000
02/11/2016	20,900	-0.40 ▼	-1.88	21,500	21,500	20,900	71,600	1,496,440,000
01/11/2016	21,300	0.00 ■■	0.00	21,500	21,600	21,300	17,000	362,100,000
31/10/2016	21,300	0.20 ▲	0.95	21,300	21,600	21,300	59,800	1,273,740,000
28/10/2016	21,100	-0.30 ▼	-1.40	21,200	21,300	21,000	27,530	580,883,000
27/10/2016	21,400	0.10 ▲	0.47	21,400	21,400	21,200	37,300	798,220,000
26/10/2016	21,300	0.00 ■■	0.00	21,100	21,300	21,100	57,600	1,226,880,000
25/10/2016	21,300	0.10 ▲	0.47	21,000	21,300	20,900	87,700	1,868,010,000
24/10/2016	21,200	0.30 ▲	1.44	21,500	21,500	21,000	24,000	508,800,000
21/10/2016	22,400	-0.20 ▼	-0.88	22,500	22,600	22,000	330,800	7,409,920,000
20/10/2016	22,600	0.00 ■■	0.00	22,500	22,600	22,500	296,300	6,696,380,000
19/10/2016	22,600	0.00 ■■	0.00	22,500	22,700	22,500	262,100	5,923,460,000
18/10/2016	22,600	0.00 ■■	0.00	22,500	22,700	22,500	848,100	19,167,060,000
17/10/2016	22,600	-0.10 ▼	-0.44	22,500	22,600	22,400	194,100	4,386,660,000
14/10/2016	22,700	0.10 ▲	0.44	22,700	22,700	22,500	76,500	1,736,550,000
13/10/2016	22,600	0.30 ▲	1.35	22,400	23,100	22,400	143,400	3,240,840,000
12/10/2016	22,300	0.20 ▲	0.90	22,000	22,400	22,000	92,100	2,053,830,000
11/10/2016	22,100	0.20 ▲	0.91	21,900	22,100	21,900	418,800	9,255,480,000
10/10/2016	21,900	-0.10 ▼	-0.45	22,000	22,000	21,900	425,200	9,311,880,000
07/10/2016	22,000	-0.10 ▼	-0.45	22,100	22,200	21,800	498,000	10,956,000,000
06/10/2016	22,100	0.10 ▲	0.45	22,000	22,200	22,000	249,500	5,513,950,000
05/10/2016	22,000	0.00 ■■	0.00	21,900	22,100	21,900	235,900	5,189,800,000
04/10/2016	22,000	-0.10 ▼	-0.45	21,600	22,100	21,500	353,000	7,766,000,000
03/10/2016	22,100	0.10 ▲	0.45	22,000	22,600	21,900	208,500	4,607,850,000
30/09/2016	22,000	0.20 ▲	0.92	21,800	23,400	21,700	486,600	10,705,200,000
29/09/2016	21,800	0.10 ▲	0.46	21,600	21,900	21,600	168,300	3,668,940,000
28/09/2016	21,700	0.10 ▲	0.46	21,600	21,700	21,600	174,200	3,780,140,000
27/09/2016	21,600	0.00 ■■	0.00	21,700	21,800	21,500	255,600	5,520,960,000
26/09/2016	21,600	-0.20 ▼	-0.92	22,000	22,000	21,600	58,400	1,261,440,000
23/09/2016	21,800	0.30 ▲	1.40	24,000	24,500	21,800	501,200	10,926,160,000
22/09/2016	21,500	0.50 ▲	2.38	21,000	24,000	21,000	476,000	10,234,000,000
21/09/2016	21,000	0.00 ■■	0.00	21,000	21,100	20,700	207,500	4,357,500,000
20/09/2016	21,000	0.10 ▲	0.48	21,100	21,200	20,800	193,400	4,061,400,000
19/09/2016	20,900	0.40 ▲	1.95	20,700	21,200	20,700	131,100	2,739,990,000
16/09/2016	20,500	-0.40 ▼	-1.91	20,900	20,900	20,400	104,400	2,140,200,000
15/09/2016	20,900	0.00 ■■	0.00	21,000	21,000	20,500	151,100	3,157,990,000
14/09/2016	20,900	-0.50 ▼	-2.34	21,500	21,500	20,800	442,400	9,246,160,000
13/09/2016	21,400	-0.20 ▼	-0.93	21,700	21,700	21,400	138,300	2,959,620,000
12/09/2016	21,600	-0.40 ▼	-1.82	21,700	22,000	21,500	179,300	3,872,880,000
09/09/2016	22,000	-0.10 ▼	-0.45	21,800	22,000	21,700	321,751	7,078,522,000
08/09/2016	22,100	-0.10 ▼	-0.45	21,800	22,100	21,800	92,400	2,042,040,000
07/09/2016	22,200	0.00 ■■	0.00	22,500	22,500	22,000	162,900	3,616,380,000
06/09/2016	22,200	-0.30 ▼	-1.33	22,000	22,600	22,000	150,500	3,341,100,000
05/09/2016	22,500	-0.30 ▼	-1.32	22,700	22,700	22,500	60,800	1,368,000,000
01/09/2016	22,800	-0.20 ▼	-0.87	23,000	23,000	22,500	225,000	5,130,000,000
31/08/2016	23,000	1.30 ▲	5.99	21,700	23,500	21,700	1,262,900	29,046,700,000
30/08/2016	21,700	0.00 ■■	0.00	21,700	21,900	21,600	206,200	4,474,540,000
29/08/2016	21,700	-0.10 ▼	-0.46	21,900	21,900	21,500	334,120	7,250,404,000
26/08/2016	21,800	0.10 ▲	0.46	21,700	22,000	21,600	210,500	4,588,900,000
25/08/2016	21,700	0.00 ■■	0.00	21,900	22,000	21,600	173,600	3,767,120,000
24/08/2016	21,700	-0.10 ▼	-0.46	21,700	22,300	21,700	185,200	4,018,840,000
23/08/2016	21,800	0.30 ▲	1.40	21,500	21,800	21,400	464,300	10,121,740,000
22/08/2016	21,500	-0.50 ▼	-2.27	22,000	22,400	21,400	142,100	3,055,150,000
19/08/2016	22,000	-0.40 ▼	-1.79	22,300	22,400	21,900	189,400	4,166,800,000
18/08/2016	22,400	-0.10 ▼	-0.44	22,500	22,600	22,300	140,100	3,138,240,000
17/08/2016	22,500	-0.10 ▼	-0.44	22,500	23,000	22,500	221,200	4,977,000,000
16/08/2016	22,600	0.30 ▲	1.35	22,300	24,000	22,000	453,000	10,237,800,000
15/08/2016	22,300	-0.90 ▼	-3.88	22,900	22,900	22,200	178,530	3,981,219,000
12/08/2016	23,200	0.20 ▲	0.87	22,600	23,200	22,300	521,300	12,094,160,000
11/08/2016	23,000	-0.40 ▼	-1.71	23,200	23,200	22,800	483,800	11,127,400,000
10/08/2016	23,400	0.70 ▲	3.08	22,500	23,400	22,500	411,900	9,638,460,000
09/08/2016	22,700	1.20 ▲	5.58	21,600	22,700	21,500	518,700	11,774,490,000
08/08/2016	21,500	-1.50 ▼	-6.52	23,100	23,100	20,900	1,604,000	34,486,000,000
05/08/2016	23,000	-0.60 ▼	-2.54	24,000	24,000	22,900	843,700	19,405,100,000
04/08/2016	23,600	-0.20 ▼	-0.84	23,600	23,900	23,500	391,600	9,241,760,000
03/08/2016	23,800	0.00 ■■	0.00	23,800	23,800	23,500	753,400	17,930,920,000
02/08/2016	23,800	-0.60 ▼	-2.46	24,000	24,000	23,600	492,500	11,721,500,000
01/08/2016	24,400	-0.10 ▼	-0.41	24,500	24,600	24,300	204,728	4,995,363,200
29/07/2016	24,500	-0.20 ▼	-0.81	24,600	24,800	24,400	760,800	18,639,600,000
28/07/2016	24,700	0.40 ▲	1.65	24,800	24,800	24,300	584,970	14,448,759,000
27/07/2016	24,300	0.10 ▲	0.41	24,100	24,500	24,000	205,116	4,984,318,800
26/07/2016	24,200	-0.20 ▼	-0.82	24,500	24,600	24,000	351,020	8,494,684,000
25/07/2016	24,400	0.90 ▲	3.83	24,000	25,000	24,000	993,120	24,232,128,000
22/07/2016	23,500	0.20 ▲	0.86	23,500	24,400	23,200	299,000	7,026,500,000
21/07/2016	23,300	-0.50 ▼	-2.10	23,900	23,900	23,200	454,970	10,600,801,000
20/07/2016	23,800	-0.20 ▼	-0.83	23,900	24,000	23,600	339,800	8,087,240,000
19/07/2016	24,000	-0.40 ▼	-1.64	24,200	24,300	23,800	578,300	13,879,200,000
18/07/2016	24,400	0.20 ▲	0.83	24,000	24,400	23,900	319,908	7,805,755,200
15/07/2016	24,200	-0.20 ▼	-0.82	24,400	24,400	23,800	594,710	14,391,982,000
14/07/2016	24,400	-0.30 ▼	-1.21	24,500	24,700	24,300	603,060	14,714,664,000
13/07/2016	24,700	0.30 ▲	1.23	24,400	24,800	24,400	1,070,510	26,441,597,000
12/07/2016	24,400	0.20 ▲	0.83	24,300	24,500	24,100	470,220	11,473,368,000
11/07/2016	24,200	-0.70 ▼	-2.81	24,900	24,900	24,200	644,200	15,589,640,000
08/07/2016	24,900	0.20 ▲	0.81	24,800	25,600	24,700	1,351,490	33,652,101,000
07/07/2016	24,700	0.70 ▲	2.92	24,100	24,900	23,900	1,001,100	24,727,170,000
06/07/2016	24,000	-0.10 ▼	-0.41	24,100	24,200	23,900	405,910	9,741,840,000
05/07/2016	24,100	-0.50 ▼	-2.03	24,500	24,500	24,100	849,020	20,461,382,000
04/07/2016	24,600	0.10 ▲	0.41	24,500	24,700	24,400	685,800	16,870,680,000
01/07/2016	24,500	0.00 ■■	0.00	24,600	24,800	24,300	586,300	14,364,350,000
30/06/2016	24,500	0.10 ▲	0.41	24,400	24,800	24,400	949,876	23,271,962,000
29/06/2016	24,400	0.40 ▲	1.67	24,000	24,500	24,000	743,200	18,134,080,000
28/06/2016	24,000	-0.10 ▼	-0.41	23,800	24,200	23,800	532,800	12,787,200,000
27/06/2016	24,100	-0.20 ▼	-0.82	24,100	24,100	23,400	652,900	15,734,890,000
24/06/2016	24,300	-0.90 ▼	-3.57	25,000	25,000	21,300	1,793,880	43,591,284,000
23/06/2016	25,200	0.60 ▲	2.44	24,500	25,200	24,500	983,800	24,791,760,000
22/06/2016	24,600	0.30 ▲	1.23	24,400	24,800	24,400	1,208,350	29,725,410,000
21/06/2016	24,300	-0.90 ▼	-3.57	25,200	25,400	24,300	1,866,100	45,346,230,000
20/06/2016	25,200	-0.10 ▼	-0.40	25,400	25,400	24,800	1,169,432	29,469,686,400
17/06/2016	25,300	-0.50 ▼	-1.94	25,900	25,900	24,900	2,596,100	65,681,330,000
16/06/2016	25,800	-0.10 ▼	-0.39	26,000	26,700	25,700	2,379,794	61,398,685,200
15/06/2016	25,900	1.30 ▲	5.28	24,900	26,200	24,900	2,481,000	64,257,900,000
14/06/2016	24,600	0.60 ▲	2.50	24,000	24,900	24,000	1,135,600	27,935,760,000
13/06/2016	24,000	-0.50 ▼	-2.04	24,600	24,600	24,000	907,300	21,775,200,000
10/06/2016	24,500	0.00 ■■	0.00	24,600	24,700	24,500	1,159,500	28,407,750,000
09/06/2016	24,500	-0.30 ▼	-1.21	24,800	25,000	24,400	1,714,600	42,007,700,000
08/06/2016	24,800	0.50 ▲	2.06	24,800	25,000	24,400	1,736,699	43,070,135,200
07/06/2016	24,300	0.10 ▲	0.41	24,100	24,400	23,800	974,500	23,680,350,000
06/06/2016	24,200	-0.40 ▼	-1.63	24,500	24,500	23,500	899,500	21,767,900,000
03/06/2016	24,600	0.20 ▲	0.82	24,500	25,000	24,500	1,256,700	30,914,820,000
02/06/2016	24,400	0.70 ▲	2.95	23,600	24,500	23,400	1,271,940	31,035,336,000
01/06/2016	23,700	0.30 ▲	1.28	23,500	23,900	23,500	666,000	15,784,200,000
31/05/2016	23,400	0.60 ▲	2.63	22,800	23,400	22,700	937,000	21,925,800,000
30/05/2016	22,800	0.00 ■■	0.00	22,800	22,900	22,700	531,050	12,107,940,000
27/05/2016	22,800	-0.30 ▼	-1.30	23,000	23,000	22,700	293,600	6,694,080,000
26/05/2016	23,100	0.00 ■■	0.00	23,200	23,300	22,900	211,100	4,876,410,000
25/05/2016	23,100	0.20 ▲	0.87	23,100	23,200	23,000	769,600	17,777,760,000
24/05/2016	22,900	-0.10 ▼	-0.43	23,100	23,200	22,700	550,900	12,615,610,000
23/05/2016	23,000	-0.20 ▼	-0.86	23,200	23,300	23,000	282,970	6,508,310,000
20/05/2016	23,200	0.00 ■■	0.00	23,100	23,200	23,100	149,500	3,468,400,000
19/05/2016	23,200	-0.10 ▼	-0.43	23,200	23,300	23,100	110,000	2,552,000,000
18/05/2016	23,300	0.00 ■■	0.00	23,200	23,300	23,100	273,900	6,381,870,000
17/05/2016	23,300	0.00 ■■	0.00	23,300	23,300	23,200	208,610	4,860,613,000
16/05/2016	23,300	0.10 ▲	0.43	23,500	23,500	23,000	211,400	4,925,620,000
13/05/2016	23,200	-0.20 ▼	-0.85	23,600	23,600	23,200	243,600	5,651,520,000
12/05/2016	23,400	-0.10 ▼	-0.43	23,700	23,700	23,400	106,540	2,493,036,000
11/05/2016	23,500	0.20 ▲	0.86	23,000	23,600	23,000	307,660	7,230,010,000
10/05/2016	23,300	0.00 ■■	0.00	23,100	23,300	23,100	258,800	6,030,040,000
09/05/2016	23,300	-0.20 ▼	-0.85	23,500	23,800	23,200	489,330	11,401,389,000
06/05/2016	23,500	-0.10 ▼	-0.42	23,800	23,900	23,400	525,000	12,337,500,000
05/05/2016	23,600	-0.20 ▼	-0.84	23,800	24,100	23,600	750,300	17,707,080,000
04/05/2016	23,800	-0.40 ▼	-1.65	23,800	24,100	23,800	286,270	6,813,226,000
29/04/2016	24,200	0.00 ■■	0.00	24,400	24,500	24,000	476,710	11,536,382,000
28/04/2016	24,200	0.80 ▲	3.42	23,400	24,400	23,400	687,610	16,640,162,000
27/04/2016	23,400	0.30 ▲	1.30	23,100	23,500	23,000	773,710	18,104,814,000
26/04/2016	23,100	-0.20 ▼	-0.86	23,500	23,500	23,000	457,410	10,566,171,000
25/04/2016	23,300	0.00 ■■	0.00	23,800	23,900	23,300	742,700	17,304,910,000
22/04/2016	23,300	0.00 ■■	0.00	23,500	23,600	23,200	228,700	5,328,710,000
21/04/2016	23,300	-0.10 ▼	-0.43	23,500	23,500	23,200	222,220	5,177,726,000
20/04/2016	23,400	0.00 ■■	0.00	23,700	23,700	23,100	399,800	9,355,320,000
19/04/2016	23,400	-0.50 ▼	-2.09	24,000	24,000	23,300	534,600	12,509,640,000
15/04/2016	23,900	0.00 ■■	0.00	24,000	24,200	23,900	446,700	10,676,130,000
14/04/2016	23,900	0.20 ▲	0.84	23,700	24,400	23,700	583,568	13,947,275,200
13/04/2016	23,700	-0.60 ▼	-2.47	24,400	24,400	23,700	648,000	15,357,600,000
12/04/2016	24,300	0.10 ▲	0.41	24,200	24,500	24,100	433,400	10,531,620,000
11/04/2016	24,200	-0.20 ▼	-0.82	24,700	24,700	24,200	420,500	10,176,100,000
08/04/2016	24,400	-0.20 ▼	-0.81	24,800	24,900	24,300	473,500	11,553,400,000
07/04/2016	24,600	0.20 ▲	0.82	24,400	24,700	24,300	903,820	22,233,972,000
06/04/2016	24,400	0.60 ▲	2.52	24,500	24,500	23,800	779,200	19,012,480,000
05/04/2016	24,800	0.50 ▲	2.06	24,500	25,100	24,500	623,200	15,455,360,000
04/04/2016	24,300	-0.30 ▼	-1.22	24,600	24,800	24,200	601,100	14,606,730,000
01/04/2016	24,600	-0.90 ▼	-3.53	25,100	25,300	24,400	943,700	23,215,020,000
31/03/2016	25,500	-0.70 ▼	-2.67	26,400	26,400	25,400	1,371,400	34,970,700,000
30/03/2016	26,200	-0.70 ▼	-2.60	27,000	27,000	26,100	1,137,710	29,808,002,000
29/03/2016	26,900	0.20 ▲	0.75	27,500	27,500	26,700	2,006,390	53,971,891,000
28/03/2016	26,700	0.80 ▲	3.09	25,900	26,800	25,900	2,003,930	53,504,931,000
25/03/2016	25,900	-0.60 ▼	-2.26	26,500	26,500	25,300	914,230	23,678,557,000
24/03/2016	26,500	0.40 ▲	1.53	27,000	27,300	26,100	1,396,650	37,011,225,000
23/03/2016	26,100	1.40 ▲	5.67	24,800	26,800	24,800	1,660,850	43,348,185,000
22/03/2016	24,700	0.50 ▲	2.07	24,300	25,000	24,300	1,286,900	31,786,430,000
21/03/2016	24,200	0.00 ■■	0.00	24,300	24,400	24,200	272,500	6,594,500,000
18/03/2016	24,200	-0.10 ▼	-0.41	24,400	24,600	24,000	261,500	6,328,300,000
17/03/2016	24,300	0.50 ▲	2.10	23,900	24,400	23,800	537,800	13,068,540,000
16/03/2016	23,800	-0.20 ▼	-0.83	24,000	24,100	23,700	227,600	5,416,880,000
15/03/2016	24,000	0.10 ▲	0.42	23,700	24,200	23,600	208,510	5,004,240,000
14/03/2016	23,900	0.20 ▲	0.84	23,700	23,900	23,500	379,100	9,060,490,000
11/03/2016	23,700	-0.30 ▼	-1.25	23,900	23,900	23,700	337,638	8,002,020,600
10/03/2016	24,000	0.40 ▲	1.69	23,500	24,000	23,400	537,350	12,896,400,000
09/03/2016	23,600	0.30 ▲	1.29	23,100	23,700	23,100	395,900	9,343,240,000
08/03/2016	23,300	0.10 ▲	0.43	23,200	23,700	23,200	534,800	12,460,840,000
07/03/2016	23,200	-1.10 ▼	-4.53	24,000	24,000	22,300	1,282,800	29,760,960,000
04/03/2016	24,300	-0.50 ▼	-2.02	24,900	25,000	24,100	899,600	21,860,280,000
03/03/2016	24,800	0.10 ▲	0.40	24,800	25,200	24,800	623,700	15,467,760,000
02/03/2016	24,700	0.50 ▲	2.07	24,200	24,900	24,200	563,500	13,918,450,000
01/03/2016	24,200	0.30 ▲	1.26	24,000	24,500	23,800	771,600	18,672,720,000
29/02/2016	23,900	-0.10 ▼	-0.42	23,900	24,000	23,800	242,300	5,790,970,000
26/02/2016	24,000	0.20 ▲	0.84	23,700	24,000	23,600	376,900	9,045,600,000
25/02/2016	23,800	-0.50 ▼	-2.06	24,500	24,500	23,800	521,700	12,416,460,000
24/02/2016	24,300	0.20 ▲	0.83	24,500	24,700	23,900	313,800	7,625,340,000
23/02/2016	24,100	-0.40 ▼	-1.63	24,500	24,500	23,800	748,210	18,031,861,000
22/02/2016	24,500	-0.10 ▼	-0.41	24,800	25,000	24,400	454,800	11,142,600,000
19/02/2016	24,600	-0.80 ▼	-3.15	25,300	25,500	24,600	470,100	11,564,460,000
18/02/2016	25,400	0.90 ▲	3.67	24,700	25,700	24,600	628,848	15,972,739,200
17/02/2016	24,500	0.40 ▲	1.66	24,300	24,700	23,900	502,800	12,318,600,000
16/02/2016	24,100	0.50 ▲	2.12	23,500	24,300	23,500	371,000	8,941,100,000
15/02/2016	23,600	-0.60 ▼	-2.48	23,900	24,200	23,600	255,708	6,034,708,800
05/02/2016	24,200	0.60 ▲	2.54	23,800	24,200	23,700	142,900	3,458,180,000
04/02/2016	23,600	0.10 ▲	0.43	23,800	24,000	23,600	135,400	3,195,440,000
03/02/2016	23,500	-0.20 ▼	-0.84	23,500	23,600	23,200	381,100	8,955,850,000
02/02/2016	23,700	-0.10 ▼	-0.42	23,600	24,000	23,200	1,130,300	26,788,110,000
01/02/2016	23,800	-0.60 ▼	-2.46	24,500	24,500	23,700	740,100	17,614,380,000
29/01/2016	24,400	-0.40 ▼	-1.61	24,700	24,700	24,100	986,380	24,067,672,000
28/01/2016	24,800	-0.80 ▼	-3.12	25,600	25,600	24,600	728,330	18,062,584,000
27/01/2016	25,600	0.10 ▲	0.39	25,800	26,200	25,200	852,380	21,820,928,000
26/01/2016	25,500	-0.50 ▼	-1.92	25,000	26,400	25,000	946,060	24,124,530,000
25/01/2016	26,000	1.50 ▲	6.12	24,700	26,200	24,500	1,299,888	33,797,088,000
22/01/2016	24,500	1.00 ▲	4.26	23,600	24,600	23,600	1,088,160	26,659,920,000
21/01/2016	23,500	0.90 ▲	3.98	22,700	23,500	22,500	814,030	19,129,705,000
20/01/2016	22,600	-0.10 ▼	-0.44	23,000	23,100	22,400	1,278,100	28,885,060,000
19/01/2016	22,700	0.20 ▲	0.89	22,100	22,800	22,100	430,000	9,761,000,000
18/01/2016	22,500	-0.50 ▼	-2.17	22,500	22,600	21,800	1,165,082	26,214,345,000
15/01/2016	23,000	0.00 ■■	0.00	23,000	23,100	22,800	534,600	12,295,800,000
14/01/2016	23,000	-0.40 ▼	-1.71	23,000	23,200	22,500	1,583,200	36,413,600,000
13/01/2016	23,400	0.10 ▲	0.43	23,000	23,600	23,000	1,098,024	25,693,761,600
12/01/2016	23,300	0.30 ▲	1.30	23,000	23,600	22,400	817,620	19,050,546,000
11/01/2016	23,000	-1.30 ▼	-5.35	24,000	24,000	22,500	2,196,300	50,514,900,000
08/01/2016	24,300	-0.20 ▼	-0.82	24,300	24,500	23,800	1,093,280	26,566,704,000
07/01/2016	24,500	0.60 ▲	2.51	23,900	24,800	23,300	1,717,369	42,075,540,500
06/01/2016	23,900	1.60 ▲	7.17	22,200	24,000	22,200	1,517,316	36,263,852,400
05/01/2016	22,300	-0.10 ▼	-0.45	22,400	22,500	21,800	1,693,845	37,772,743,500
04/01/2016	22,400	-0.60 ▼	-2.61	23,500	23,500	21,500	4,515,450	101,146,080,000
31/12/2015	23,000	1.50 ▲	6.98	22,000	23,200	21,500	1,996,310	45,915,130,000
30/12/2015	21,500	1.20 ▲	5.91	20,000	21,500	19,300	5,716,150	122,897,225,000
29/12/2015	20,300	-0.10 ▼	-0.49	21,000	21,000	19,900	1,055,500	21,426,650,000
28/12/2015	20,400	0.90 ▲	4.62	20,200	20,400	19,200	1,884,100	38,435,640,000
25/12/2015	19,500	-0.10 ▼	-0.51	19,700	20,000	17,700	122,574,700	2,390,206,650,000
24/12/2015	19,600	1.80 ▲	10.11	16,800	19,800	16,000	1,135,600	22,257,760,000
23/12/2015	17,800	-1.00 ▼	-5.32	18,100	18,400	16,000	569,600	10,138,880,000
22/12/2015	18,800	-1.10 ▼	-5.53	19,000	19,300	18,300	377,300	7,093,240,000
21/12/2015	19,900	-0.40 ▼	-1.97	19,800	19,900	18,500	340,600	6,777,940,000
18/12/2015	20,300	-0.40 ▼	-1.93	20,500	20,500	19,000	143,102	2,904,970,600
17/12/2015	20,700	0.30 ▲	1.47	20,400	20,700	20,300	469,200	9,712,440,000
16/12/2015	20,400	0.10 ▲	0.49	20,300	21,000	20,100	97,600	1,991,040,000
15/12/2015	20,300	0.10 ▲	0.50	20,000	20,300	19,800	59,900	1,215,970,000
14/12/2015	20,200	-0.10 ▼	-0.49	20,100	20,300	20,100	79,200	1,599,840,000
11/12/2015	20,300	0.10 ▲	0.50	20,000	20,300	20,000	84,500	1,715,350,000
10/12/2015	20,200	-0.20 ▼	-0.98	20,300	20,600	20,100	72,700	1,468,540,000
09/12/2015	20,400	0.40 ▲	2.00	19,800	20,600	19,600	133,103	2,715,301,200
08/12/2015	20,000	0.20 ▲	1.01	19,900	20,100	19,500	114,600	2,292,000,000
07/12/2015	19,800	-0.50 ▼	-2.46	20,200	20,200	19,800	57,400	1,136,520,000
04/12/2015	20,300	-0.20 ▼	-0.98	20,400	20,500	20,100	58,300	1,183,490,000
03/12/2015	20,500	0.10 ▲	0.49	20,500	20,600	20,400	45,600	934,800,000
02/12/2015	20,400	-0.50 ▼	-2.39	20,800	20,900	20,300	103,300	2,107,320,000
01/12/2015	20,900	0.00 ■■	0.00	21,300	21,500	20,800	29,100	608,190,000
30/11/2015	20,900	-0.50 ▼	-2.34	21,200	21,300	20,800	96,200	2,010,580,000
27/11/2015	21,400	-0.10 ▼	-0.47	21,600	21,600	21,300	59,100	1,264,740,000
26/11/2015	21,500	0.10 ▲	0.47	21,200	22,000	21,200	77,008	1,655,672,000
25/11/2015	21,400	0.40 ▲	1.90	20,800	21,500	20,600	109,200	2,336,880,000
24/11/2015	21,000	0.10 ▲	0.48	20,000	21,500	20,000	140,402	2,948,442,000
23/11/2015	20,900	0.60 ▲	2.96	20,300	21,000	20,000	66,850	1,397,165,000
20/11/2015	20,300	-0.50 ▼	-2.40	20,000	20,700	19,000	126,700	2,572,010,000
19/11/2015	20,800	-0.10 ▼	-0.48	21,300	21,300	20,100	94,000	1,955,200,000
18/11/2015	20,900	-0.90 ▼	-4.13	21,500	21,900	20,000	178,600	3,732,740,000
17/11/2015	21,800	0.10 ▲	0.46	21,900	22,300	21,500	30,300	660,540,000
16/11/2015	21,700	-0.90 ▼	-3.98	22,100	22,700	20,600	214,000	4,643,800,000
13/11/2015	22,600	0.60 ▲	2.73	22,000	22,700	21,600	148,800	3,362,880,000
12/11/2015	22,000	1.00 ▲	4.76	21,000	22,500	20,900	84,303	1,854,666,000
11/11/2015	21,000	0.00 ■■	0.00	19,300	21,400	19,200	65,707	1,379,847,000
10/11/2015	21,000	-2.40 ▼	-10.26	24,300	24,300	20,200	133,600	2,805,600,000
09/11/2015	23,400	-0.40 ▼	-1.68	24,200	24,200	20,600	135,200	3,163,680,000
06/11/2015	23,800	1.20 ▲	5.31	24,500	25,600	23,000	75,488	1,796,614,400
05/11/2015	22,600	2.50 ▲	12.44	21,500	22,600	21,500	20,812	470,351,200
04/11/2015	20,100	1.10 ▲	5.79	19,100	21,000	19,000	70,000	1,407,000,000
03/11/2015	19,000	0.70 ▲	3.83	18,300	19,000	18,100	56,900	1,081,100,000
02/11/2015	18,300	-0.20 ▼	-1.08	18,600	18,900	17,400	8,200	150,060,000
30/10/2015	18,500	0.30 ▲	1.65	17,600	19,000	17,600	19,500	360,750,000
29/10/2015	18,200	0.90 ▲	5.20	17,300	18,900	17,200	20,300	369,460,000
28/10/2015	17,300	-2.70 ▼	-13.50	18,900	18,900	17,100	31,900	551,870,000
27/10/2015	20,000	-1.70 ▼	-7.83	20,000	20,000	20,000	3,500	70,000,000
26/10/2015	21,700	0.00 ■■	0.00	21,700	21,700	18,500	18,200	394,940,000
20/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
19/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
18/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
17/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
16/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
15/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
14/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
13/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
12/09/2015	10,000	-3.00 ▼	-23.08	13,000	10,000	10,000	10,000	100,000,000
27/11/2014	13,000	-0.07 ▼	-0.51	13,067	13,000	13,000	100,000	1,300,000,000
26/11/2014	13,067	0.00 ■■	0.00	13,067	13,200	13,000	300,000	3,920,000,000
25/11/2014	13,067	0.02 ▲	0.13	13,050	13,200	13,000	300,000	3,920,000,000
24/11/2014	13,050	0.00 ■■	0.00	13,050	13,200	13,000	400,000	5,220,000,000
23/11/2014	13,050	0.00 ■■	0.00	13,050	13,200	13,000	400,000	5,220,000,000
22/11/2014	13,050	0.00 ■■	0.00	13,050	13,200	13,000	400,000	5,220,000,000
21/11/2014	13,050	0.00 ■■	0.00	13,050	13,200	13,000	400,000	5,220,000,000
20/11/2014	13,050	-0.02 ▼	-0.13	13,067	13,200	13,000	400,000	5,220,000,000
19/11/2014	13,067	0.07 ▲	0.52	13,000	13,200	13,000	300,000	3,920,000,000
18/11/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
17/11/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
22/09/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	23,000	299,000,000
21/09/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	23,000	299,000,000
20/09/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	23,000	299,000,000
19/09/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	23,000	299,000,000
18/09/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	23,000	299,000,000
17/09/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	23,000	299,000,000
16/09/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	23,000	299,000,000
15/09/2014	13,000	2.50 ▲	23.81	10,500	13,000	13,000	23,000	299,000,000
05/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	250,000	2,625,000,000
04/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	250,000	2,625,000,000
03/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	250,000	2,625,000,000
02/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	250,000	2,625,000,000
01/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	250,000	2,625,000,000
31/08/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	250,000	2,625,000,000
30/08/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	250,000	2,625,000,000
29/08/2014	10,500	1.80 ▲	20.69	8,700	10,500	10,500	250,000	2,625,000,000
02/03/2014	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	40,000	348,000,000
22/02/2014	8,800	0.42 ▲	5.01	8,380	8,800	8,800	20,000	176,000,000
01/02/2014	8,380	0.38 ▲	4.75	8,000	8,800	8,000	160,000	1,318,000,000
12/01/2014	8,000	-0.80 ▼	-9.09	8,800	8,000	8,000	50,000	400,000,000
01/09/2012	8,800	0.07 ▲	0.77	8,733	9,100	8,100	90,000	794,000,000
31/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
30/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
29/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
28/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
27/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
26/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
25/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
24/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
23/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
22/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
21/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
20/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
19/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
18/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
17/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
16/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
15/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
14/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
13/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
12/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
11/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
10/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
09/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
08/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
07/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
06/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
05/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
04/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
03/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
02/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
01/08/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
31/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
30/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
29/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
28/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
27/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
26/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
25/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
24/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
23/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
22/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
21/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
20/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
19/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
18/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
17/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
16/07/2012	8,733	0.00 ■■	0.00	8,733	9,100	8,100	60,000	524,000,000
15/07/2012	8,733	0.18 ▲	2.14	8,550	9,100	8,100	60,000	524,000,000
14/07/2012	8,550	0.00 ■■	0.00	8,550	9,000	8,100	40,000	342,000,000
13/07/2012	8,550	0.00 ■■	0.00	8,550	9,000	8,100	40,000	342,000,000
12/07/2012	8,550	0.00 ■■	0.00	8,550	9,000	8,100	40,000	342,000,000
11/07/2012	8,550	0.00 ■■	0.00	8,550	9,000	8,100	40,000	342,000,000
10/07/2012	8,550	0.00 ■■	0.00	8,550	9,000	8,100	40,000	342,000,000
09/07/2012	8,550	0.00 ■■	0.00	8,550	9,000	8,100	40,000	342,000,000
08/07/2012	8,550	0.45 ▲	5.56	8,100	9,000	8,100	40,000	342,000,000
07/07/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
06/07/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
05/07/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
04/07/2012	8,100	-0.45 ▼	-5.26	8,550	8,100	8,100	20,000	162,000,000
03/07/2012	8,550	0.45 ▲	5.56	8,100	9,000	8,100	50,000	432,000,000
02/07/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
01/07/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
30/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
29/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
28/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
27/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
26/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
25/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
24/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
23/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
22/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
21/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
20/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
19/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
18/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
17/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
16/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
15/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
14/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
13/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
12/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
11/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
10/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,000	162,000,000
09/06/2012	8,100	-3.90 ▼	-32.50	12,000	8,100	8,100	20,000	162,000,000
16/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200,000	2,400,000,000
15/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200,000	2,400,000,000
14/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200,000	2,400,000,000
13/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200,000	2,400,000,000
12/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200,000	2,400,000,000
11/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200,000	2,400,000,000
10/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	300,000	3,600,000,000
09/05/2012	12,000	0.00 ■■	0.00	0	12,000	12,000	200,000	2,400,000,000
01/01/1970	18,100	0.00 ■■	0.00	18,100	0	0	0	0

(ĐVT: 1,000 VNĐ)