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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập Đoàn Pan
The Pan Group Joint Stock Company
Mã CK: PAN 15.40 ▼ -0.10 (-0.65%) (cập nhật 22:30 01/12/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.thepangroup.vn

PAN » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
01/12/2022	15,400	-0.10 ▼	-0.65	15,500	16,350	15,250	373,490	5,751,746,000
30/11/2022	15,500	0.10 ▲	0.65	15,400	15,700	15,100	323,520	5,014,560,000
29/11/2022	15,400	0.40 ▲	2.60	15,000	15,450	14,500	411,400	6,335,560,000
28/11/2022	15,000	0.95 ▲	6.33	14,050	15,000	14,500	311,100	4,666,500,000
27/11/2022	14,050	0.90 ▲	6.41	13,150	14,050	13,400	200,590	2,818,289,500
25/11/2022	14,050	0.90 ▲	6.41	13,150	14,050	13,400	200,590	2,818,289,500
24/11/2022	13,150	0.05 ▲	0.38	13,100	13,450	12,650	210,430	2,767,154,500
23/11/2022	13,100	-0.90 ▼	-6.87	14,000	14,200	13,050	256,530	3,360,543,000
22/11/2022	14,000	-0.35 ▼	-2.50	14,350	15,000	14,000	263,290	3,686,060,000
21/11/2022	14,350	0.50 ▲	3.48	13,850	14,800	13,950	267,620	3,840,347,000
20/11/2022	13,850	0.05 ▲	0.36	13,800	14,500	13,350	668,120	9,253,462,000
18/11/2022	13,850	0.05 ▲	0.36	13,800	14,500	13,350	668,120	9,253,462,000
17/11/2022	14,350	0.55 ▲	3.83	13,800	14,450	13,700	207,640	2,979,634,000
16/11/2022	13,800	0.90 ▲	6.52	12,900	13,800	12,000	578,530	7,983,714,000
15/11/2022	12,900	-0.95 ▼	-7.36	13,850	13,500	12,900	300,610	3,877,869,000
14/11/2022	13,850	-1.00 ▼	-7.22	14,850	14,000	13,850	258,430	3,579,255,500
13/11/2022	14,850	-1.10 ▼	-7.41	15,950	16,300	14,850	311,420	4,624,587,000
11/11/2022	14,850	-1.10 ▼	-7.41	15,950	16,300	14,850	311,420	4,624,587,000
10/11/2022	15,950	-1.15 ▼	-7.21	17,100	17,000	15,950	211,670	3,376,136,500
09/11/2022	17,100	0.30 ▲	1.75	16,800	17,750	17,100	111,620	1,908,702,000
08/11/2022	17,300	0.50 ▲	2.89	16,800	17,300	16,100	138,320	2,392,936,000
07/11/2022	16,800	-1.25 ▼	-7.44	18,050	18,200	16,800	217,460	3,653,328,000
06/11/2022	18,050	-0.85 ▼	-4.71	18,900	18,900	17,750	191,610	3,458,560,500
04/11/2022	18,050	-0.85 ▼	-4.71	18,900	18,900	17,750	191,610	3,458,560,500
03/11/2022	18,900	0.10 ▲	0.53	18,800	19,250	18,600	169,290	3,199,581,000
02/11/2022	18,800	0.20 ▲	1.06	18,600	19,450	18,650	224,740	4,225,112,000
01/11/2022	18,600	0.40 ▲	2.15	18,200	18,850	18,300	114,420	2,128,212,000
31/10/2022	18,200	-0.10 ▼	-0.55	18,300	18,700	17,650	153,120	2,786,784,000
28/10/2022	18,300	-0.65 ▼	-3.55	18,950	19,250	18,300	152,780	2,795,874,000
27/10/2022	18,950	1.45 ▲	7.65	17,500	18,950	17,950	151,500	2,870,925,000
26/10/2022	18,000	1.00 ▲	5.56	17,000	18,700	17,500	241,300	4,343,400,000
25/10/2022	17,500	0.50 ▲	2.86	17,000	17,950	16,400	202,690	3,547,075,000
24/10/2022	17,000	-0.90 ▼	-5.29	17,900	18,350	17,000	248,740	4,228,580,000
21/10/2022	17,900	-1.30 ▼	-7.26	19,200	19,200	17,900	241,410	4,321,239,000
20/10/2022	19,200	-0.10 ▼	-0.52	19,300	19,550	19,050	165,860	3,184,512,000
19/10/2022	19,300	-0.30 ▼	-1.55	19,600	19,800	19,200	84,440	1,629,692,000
18/10/2022	19,600	0.05 ▲	0.26	19,550	20,050	19,550	183,260	3,591,896,000
17/10/2022	19,550	-0.10 ▼	-0.51	19,650	19,650	18,650	171,010	3,343,245,500
16/10/2022	19,650	0.65 ▲	3.31	19,000	20,100	19,300	181,740	3,571,191,000
14/10/2022	19,650	0.65 ▲	3.31	19,000	20,100	19,300	181,740	3,571,191,000
13/10/2022	19,000	0.30 ▲	1.58	18,700	19,050	18,400	112,670	2,140,730,000
12/10/2022	18,700	0.95 ▲	5.08	17,750	18,900	17,900	182,260	3,408,262,000
11/10/2022	17,750	-1.30 ▼	-7.32	19,050	19,350	17,750	280,440	4,977,810,000
07/10/2022	18,550	-1.35 ▼	-7.28	19,900	19,800	18,550	275,600	5,112,380,000
06/10/2022	19,900	-1.30 ▼	-6.53	21,200	21,500	19,900	156,760	3,119,524,000
05/10/2022	21,200	0.85 ▲	4.01	20,350	21,350	20,800	129,540	2,746,248,000
04/10/2022	20,350	-0.40 ▼	-1.97	20,750	21,200	20,000	274,180	5,579,563,000
03/10/2022	20,750	-1.55 ▼	-7.47	22,300	22,400	20,750	222,290	4,612,517,500
02/10/2022	22,300	0.15 ▲	0.67	22,150	22,550	20,750	319,150	7,117,045,000
30/09/2022	22,300	0.15 ▲	0.67	22,150	22,550	20,750	319,150	7,117,045,000
29/09/2022	22,150	-1.65 ▼	-7.45	23,800	24,150	22,150	381,980	8,460,857,000
28/09/2022	23,800	-1.75 ▼	-7.35	25,550	25,500	23,800	605,520	14,411,376,000
27/09/2022	25,550	-0.35 ▼	-1.37	25,900	26,350	25,550	166,820	4,262,251,000
26/09/2022	25,900	-0.10 ▼	-0.39	26,000	26,500	25,050	506,540	13,119,386,000
23/09/2022	26,000	-0.50 ▼	-1.92	26,500	27,200	26,000	269,920	7,017,920,000
22/09/2022	26,500	0.55 ▲	2.08	25,950	26,900	26,200	305,610	8,098,665,000
21/09/2022	25,950	-0.10 ▼	-0.39	26,050	26,650	25,400	229,250	5,949,037,500
20/09/2022	26,050	-0.55 ▼	-2.11	26,600	27,150	25,000	480,700	12,522,235,000
19/09/2022	26,600	0.00 ■■	0.00	26,600	27,650	26,200	535,910	14,255,206,000
16/09/2022	26,600	0.20 ▲	0.75	26,400	27,300	26,200	416,610	11,081,826,000
15/09/2022	26,400	-0.20 ▼	-0.76	26,600	27,200	26,250	200,370	5,289,768,000
14/09/2022	26,600	0.00 ■■	0.00	26,600	26,900	25,950	364,080	9,684,528,000
13/09/2022	26,600	1.55 ▲	5.83	25,050	26,800	25,400	649,590	17,279,094,000
12/09/2022	25,050	1.15 ▲	4.59	23,900	25,600	24,900	297,940	7,463,397,000
09/09/2022	24,500	0.60 ▲	2.45	23,900	24,500	23,700	156,470	3,833,515,000
08/09/2022	23,900	-0.65 ▼	-2.72	24,550	24,900	23,900	245,720	5,872,708,000
07/09/2022	24,550	-1.25 ▼	-5.09	25,800	25,850	24,300	364,940	8,959,277,000
06/09/2022	25,800	-0.40 ▼	-1.55	26,200	26,450	25,800	234,290	6,044,682,000
05/09/2022	26,200	0.80 ▲	3.05	25,400	26,300	25,400	365,230	9,569,026,000
04/09/2022	25,400	0.45 ▲	1.77	24,950	25,450	24,900	261,040	6,630,416,000
02/09/2022	25,400	0.45 ▲	1.77	24,950	25,450	24,900	261,040	6,630,416,000
01/09/2022	25,400	0.45 ▲	1.77	24,950	25,450	24,900	261,040	6,630,416,000
31/08/2022	25,400	0.45 ▲	1.77	24,950	25,450	24,900	261,040	6,630,416,000
30/08/2022	24,950	-0.05 ▼	-0.20	25,000	25,900	24,900	341,880	8,529,906,000
29/08/2022	25,000	0.80 ▲	3.20	24,200	25,000	22,900	386,430	9,660,750,000
28/08/2022	24,200	-0.45 ▼	-1.86	24,650	24,900	24,100	189,570	4,587,594,000
26/08/2022	24,200	-0.45 ▼	-1.86	24,650	24,900	24,100	189,570	4,587,594,000
25/08/2022	24,650	-0.15 ▼	-0.61	24,800	25,650	24,650	250,930	6,185,424,500
24/08/2022	24,800	1.60 ▲	6.45	23,200	24,800	23,200	446,410	11,070,968,000
23/08/2022	23,200	0.50 ▲	2.16	22,700	23,200	22,500	86,290	2,001,928,000
22/08/2022	22,700	-0.05 ▼	-0.22	22,750	22,900	22,500	86,370	1,960,599,000
21/08/2022	22,750	-0.65 ▼	-2.86	23,400	23,850	22,750	148,830	3,385,882,500
19/08/2022	22,750	-0.65 ▼	-2.86	23,400	23,850	22,750	148,830	3,385,882,500
18/08/2022	23,400	-0.10 ▼	-0.43	23,500	23,850	23,250	98,970	2,315,898,000
17/08/2022	23,500	-0.15 ▼	-0.64	23,650	23,950	23,350	140,920	3,311,620,000
16/08/2022	23,650	-0.10 ▼	-0.42	23,750	23,850	23,600	95,340	2,254,791,000
15/08/2022	23,750	0.05 ▲	0.21	23,700	24,100	23,650	97,430	2,313,962,500
12/08/2022	23,700	0.10 ▲	0.42	23,600	23,900	23,200	149,320	3,538,884,000
11/08/2022	23,600	-0.70 ▼	-2.97	24,300	24,600	23,250	197,740	4,666,664,000
10/08/2022	24,300	-0.30 ▼	-1.23	24,600	24,600	24,100	104,150	2,530,845,000
09/08/2022	24,600	0.55 ▲	2.24	24,050	24,900	24,050	268,510	6,605,346,000
08/08/2022	24,050	0.20 ▲	0.83	23,850	24,200	23,650	112,420	2,703,701,000
07/08/2022	23,850	0.00 ■■	0.00	23,850	24,000	23,600	94,670	2,257,879,500
05/08/2022	23,850	0.00 ■■	0.00	23,850	24,000	23,600	94,670	2,257,879,500
04/08/2022	23,850	-0.15 ▼	-0.63	24,000	24,500	23,700	145,370	3,467,074,500
03/08/2022	24,000	0.00 ■■	0.00	24,000	24,050	23,700	175,610	4,214,640,000
02/08/2022	24,000	0.30 ▲	1.25	23,700	24,200	23,600	240,150	5,763,600,000
01/08/2022	23,700	0.85 ▲	3.59	22,850	23,700	23,100	174,950	4,146,315,000
31/07/2022	22,850	0.00 ■■	0.00	22,850	23,300	22,800	129,530	2,959,760,500
29/07/2022	22,850	0.00 ■■	0.00	22,850	23,300	22,800	129,530	2,959,760,500
28/07/2022	22,850	0.50 ▲	2.19	22,350	23,300	22,600	242,690	5,545,466,500
27/07/2022	22,350	0.75 ▲	3.36	21,600	22,350	21,400	97,460	2,178,231,000
26/07/2022	21,600	-0.10 ▼	-0.46	21,700	21,900	21,550	61,030	1,318,248,000
25/07/2022	21,700	-0.60 ▼	-2.76	22,300	22,500	21,700	110,690	2,401,973,000
24/07/2022	22,300	0.00 ■■	0.00	22,300	22,800	22,300	100,430	2,239,589,000
22/07/2022	22,300	0.00 ■■	0.00	22,300	22,800	22,300	100,430	2,239,589,000
21/07/2022	22,300	-0.40 ▼	-1.79	22,700	22,900	22,250	110,250	2,458,575,000
20/07/2022	22,700	0.35 ▲	1.54	22,350	22,900	22,500	146,460	3,324,642,000
19/07/2022	22,350	-0.05 ▼	-0.22	22,400	22,800	22,200	105,170	2,350,549,500
18/07/2022	22,400	0.45 ▲	2.01	21,950	23,200	22,300	121,990	2,732,576,000
17/07/2022	22,150	0.20 ▲	0.90	21,950	22,650	21,750	219,770	4,867,905,500
15/07/2022	22,150	0.20 ▲	0.90	21,950	22,650	21,750	219,770	4,867,905,500
14/07/2022	21,950	0.25 ▲	1.14	21,700	22,000	21,400	141,780	3,112,071,000
13/07/2022	21,700	-0.10 ▼	-0.46	21,800	22,350	21,500	141,020	3,060,134,000
12/07/2022	21,800	1.20 ▲	5.50	20,600	21,800	20,700	209,810	4,573,858,000
11/07/2022	20,600	0.10 ▲	0.49	20,500	21,100	20,300	106,670	2,197,402,000
10/07/2022	20,500	0.70 ▲	3.41	19,800	20,750	20,000	75,600	1,549,800,000
08/07/2022	20,500	0.70 ▲	3.41	19,800	20,750	20,000	75,600	1,549,800,000
07/07/2022	19,800	0.00 ■■	0.00	19,800	20,000	19,500	84,390	1,670,922,000
06/07/2022	19,800	-0.30 ▼	-1.52	20,100	20,500	19,800	104,950	2,078,010,000
05/07/2022	20,100	-0.80 ▼	-3.98	20,900	21,100	20,000	121,790	2,447,979,000
04/07/2022	20,900	0.30 ▲	1.44	20,600	21,350	20,700	107,610	2,249,049,000
01/07/2022	20,600	-0.10 ▼	-0.49	20,700	20,950	19,800	140,110	2,886,266,000
30/06/2022	20,700	-0.25 ▼	-1.21	20,950	21,800	20,650	144,880	2,999,016,000
29/06/2022	20,950	-0.15 ▼	-0.72	21,100	21,400	20,500	139,350	2,919,382,500
28/06/2022	21,100	-0.05 ▼	-0.24	21,150	21,650	21,000	148,170	3,126,387,000
27/06/2022	21,150	0.55 ▲	2.60	20,600	21,150	20,550	118,930	2,515,369,500
24/06/2022	20,600	-0.05 ▼	-0.24	20,650	21,250	20,600	127,840	2,633,504,000
23/06/2022	20,650	1.05 ▲	5.08	19,600	20,700	19,800	92,700	1,914,255,000
22/06/2022	19,600	0.20 ▲	1.02	19,400	20,300	19,600	136,670	2,678,732,000
21/06/2022	19,400	-1.05 ▼	-5.41	20,450	20,950	19,200	201,500	3,909,100,000
20/06/2022	20,450	-1.50 ▼	-7.33	21,950	21,750	20,450	299,130	6,117,208,500
17/06/2022	21,950	-1.65 ▼	-7.52	23,600	23,300	21,950	319,400	7,010,830,000
16/06/2022	23,600	-0.30 ▼	-1.27	23,900	24,700	23,600	206,620	4,876,232,000
15/06/2022	23,900	-0.35 ▼	-1.46	24,250	24,850	23,300	214,530	5,127,267,000
14/06/2022	24,250	0.55 ▲	2.27	23,700	24,700	23,400	243,610	5,907,542,500
13/06/2022	23,700	-1.60 ▼	-6.75	25,300	24,800	23,550	339,690	8,050,653,000
12/06/2022	25,300	-0.30 ▼	-1.19	25,600	26,200	25,200	334,840	8,471,452,000
10/06/2022	25,300	-0.30 ▼	-1.19	25,600	26,200	25,200	334,840	8,471,452,000
09/06/2022	25,600	-0.45 ▼	-1.76	26,050	26,850	25,500	299,050	7,655,680,000
08/06/2022	26,050	1.70 ▲	6.53	24,350	26,050	25,200	180,510	4,702,285,500
07/06/2022	24,350	1.55 ▲	6.37	22,800	24,350	22,900	477,530	11,627,855,500
06/06/2022	22,800	0.15 ▲	0.66	22,650	23,550	22,550	155,250	3,539,700,000
05/06/2022	24,000	1.05 ▲	4.38	22,950	23,000	22,400	560	13,440,000
03/06/2022	22,650	-0.30 ▼	-1.32	22,950	23,000	22,400	104,900	2,375,985,000
02/06/2022	22,950	-0.30 ▼	-1.31	23,250	23,950	22,850	161,080	3,696,786,000
01/06/2022	23,250	0.40 ▲	1.72	22,850	23,400	22,450	160,560	3,733,020,000
31/05/2022	22,850	-0.35 ▼	-1.53	23,200	23,250	22,750	113,730	2,598,730,500
30/05/2022	23,200	-0.10 ▼	-0.43	23,300	23,800	23,200	121,730	2,824,136,000
29/05/2022	23,300	1.10 ▲	4.72	22,200	23,500	22,450	205,190	4,780,927,000
27/05/2022	23,300	1.10 ▲	4.72	22,200	23,500	22,450	205,190	4,780,927,000
26/05/2022	22,200	0.40 ▲	1.80	21,800	22,450	21,950	116,930	2,595,846,000
25/05/2022	21,800	0.90 ▲	4.13	20,900	21,850	20,850	168,560	3,674,608,000
24/05/2022	20,900	0.05 ▲	0.24	20,850	21,000	20,200	92,820	1,939,938,000
23/05/2022	20,850	-0.45 ▼	-2.16	21,300	21,800	20,050	110,730	2,308,720,500
22/05/2022	21,300	0.30 ▲	1.41	21,000	21,600	20,800	130,740	2,784,762,000
20/05/2022	21,300	0.30 ▲	1.41	21,000	21,600	20,800	130,740	2,784,762,000
19/05/2022	21,000	0.00 ■■	0.00	21,000	21,500	20,200	102,900	2,160,900,000
18/05/2022	21,000	0.05 ▲	0.24	20,950	21,900	20,950	87,450	1,836,450,000
17/05/2022	20,950	1.35 ▲	6.44	19,600	20,950	19,400	181,780	3,808,291,000
16/05/2022	19,600	-1.00 ▼	-5.10	20,600	21,500	19,600	148,960	2,919,616,000
11/05/2022	23,800	0.10 ▲	0.42	23,700	24,000	23,500	109,970	2,617,286,000
10/05/2022	23,700	0.50 ▲	2.11	23,200	24,000	21,950	176,090	4,173,333,000
09/05/2022	23,200	-1.70 ▼	-7.33	24,900	24,800	23,200	237,250	5,504,200,000
29/04/2022	25,600	0.55 ▲	2.15	25,050	26,000	24,850	123,890	3,171,584,000
28/04/2022	25,050	-0.25 ▼	-1.00	25,300	25,350	24,800	92,980	2,329,149,000
27/04/2022	25,300	0.30 ▲	1.19	25,000	25,400	24,650	92,280	2,334,684,000
26/04/2022	25,000	1.25 ▲	5.00	23,750	25,000	22,900	219,060	5,476,500,000
25/04/2022	23,750	-1.75 ▼	-7.37	25,500	25,900	23,750	311,030	7,386,962,500
23/04/2022	25,500	-0.40 ▼	-1.57	25,900	26,800	25,000	136,420	3,478,710,000
22/04/2022	25,500	-0.40 ▼	-1.57	25,900	26,800	25,000	136,420	3,478,710,000
21/04/2022	25,900	-0.40 ▼	-1.54	26,300	27,000	24,550	300,790	7,790,461,000
20/04/2022	26,300	-0.70 ▼	-2.66	27,000	27,300	26,300	276,390	7,269,057,000
19/04/2022	27,000	-1.20 ▼	-4.44	28,200	28,950	27,000	211,630	5,714,010,000
18/04/2022	28,200	-1.15 ▼	-4.08	29,350	29,650	28,050	199,180	5,616,876,000
16/04/2022	29,350	-0.25 ▼	-0.85	29,600	30,100	29,200	140,050	4,110,467,500
15/04/2022	29,350	-0.25 ▼	-0.85	29,600	30,100	29,200	140,050	4,110,467,500
14/04/2022	29,600	-0.20 ▼	-0.68	29,800	30,350	29,600	117,100	3,466,160,000
13/04/2022	29,800	0.45 ▲	1.51	29,350	29,800	28,800	151,820	4,524,236,000
12/04/2022	29,350	-0.95 ▼	-3.24	30,300	30,800	29,000	206,990	6,075,156,500
08/04/2022	30,300	-1.30 ▼	-4.29	31,600	31,900	30,300	230,780	6,992,634,000
07/04/2022	31,600	0.05 ▲	0.16	31,550	32,350	31,550	241,400	7,628,240,000
06/04/2022	31,550	-0.55 ▼	-1.74	32,100	32,250	31,550	221,170	6,977,913,500
05/04/2022	32,100	0.05 ▲	0.16	32,050	32,500	31,900	174,600	5,604,660,000
04/04/2022	32,050	0.15 ▲	0.47	31,900	32,300	31,300	199,420	6,391,411,000
01/04/2022	31,900	0.15 ▲	0.47	31,750	32,100	31,100	250,900	8,003,710,000
31/03/2022	31,750	-0.45 ▼	-1.42	32,200	32,400	31,700	166,480	5,285,740,000
30/03/2022	32,200	-0.95 ▼	-2.95	33,150	33,400	32,200	246,850	7,948,570,000
29/03/2022	33,150	0.75 ▲	2.26	32,400	33,750	32,400	362,490	12,016,543,500
28/03/2022	32,400	0.50 ▲	1.54	31,900	32,500	31,500	342,940	11,111,256,000
25/03/2022	31,900	0.00 ■■	0.00	31,900	32,400	31,900	166,580	5,313,902,000
24/03/2022	31,900	0.00 ■■	0.00	31,900	32,500	31,800	164,770	5,256,163,000
23/03/2022	31,900	0.30 ▲	0.94	31,600	32,600	31,600	208,510	6,651,469,000
22/03/2022	31,600	0.25 ▲	0.79	31,350	31,850	31,300	210,170	6,641,372,000
21/03/2022	31,350	0.20 ▲	0.64	31,150	31,800	31,150	150,560	4,720,056,000
18/03/2022	31,150	0.10 ▲	0.32	31,050	31,700	30,950	141,780	4,416,447,000
17/03/2022	31,050	0.25 ▲	0.81	30,800	31,300	30,600	169,290	5,256,454,500
16/03/2022	30,800	0.05 ▲	0.16	30,750	31,200	30,800	117,330	3,613,764,000
15/03/2022	30,750	0.10 ▲	0.33	30,650	31,000	30,400	163,550	5,029,162,500
14/03/2022	30,650	-1.00 ▼	-3.26	31,650	31,800	30,300	277,860	8,516,409,000
11/03/2022	31,650	-0.90 ▼	-2.84	32,550	32,900	31,600	300,270	9,503,545,500
10/03/2022	32,550	-0.15 ▼	-0.46	32,700	33,450	32,550	262,990	8,560,324,500
09/03/2022	32,700	-0.30 ▼	-0.92	33,000	33,550	32,300	305,290	9,982,983,000
08/03/2022	33,000	-1.00 ▼	-3.03	34,000	34,450	33,000	377,230	12,448,590,000
07/03/2022	34,000	1.00 ▲	2.94	33,000	34,200	33,050	473,950	16,114,300,000
06/03/2022	33,000	-0.10 ▼	-0.30	33,100	33,500	33,000	193,530	6,386,490,000
04/03/2022	33,000	-0.10 ▼	-0.30	33,100	33,500	33,000	193,530	6,386,490,000
03/03/2022	33,100	0.80 ▲	2.42	32,300	33,800	31,750	501,280	16,592,368,000
02/03/2022	32,300	-0.40 ▼	-1.24	32,700	33,050	32,250	239,290	7,729,067,000
01/03/2022	32,700	-0.25 ▼	-0.76	32,950	33,250	32,600	171,900	5,621,130,000
28/02/2022	32,950	1.10 ▲	3.34	31,850	33,450	32,000	399,680	13,169,456,000
27/02/2022	31,850	0.35 ▲	1.10	31,500	32,650	31,550	267,570	8,522,104,500
25/02/2022	31,850	0.35 ▲	1.10	31,500	32,650	31,550	267,570	8,522,104,500
24/02/2022	31,500	-0.90 ▼	-2.86	32,400	32,750	30,300	364,010	11,466,315,000
23/02/2022	32,400	0.05 ▲	0.15	32,350	32,800	32,300	253,270	8,205,948,000
22/02/2022	32,350	0.20 ▲	0.62	32,150	32,950	31,550	291,880	9,442,318,000
21/02/2022	32,150	0.50 ▲	1.56	31,650	32,500	31,400	294,140	9,456,601,000
20/02/2022	31,650	-0.25 ▼	-0.79	31,900	32,100	31,400	155,220	4,912,713,000
18/02/2022	31,650	-0.25 ▼	-0.79	31,900	32,100	31,400	155,220	4,912,713,000
17/02/2022	31,900	0.00 ■■	0.00	31,900	32,400	31,700	177,650	5,667,035,000
16/02/2022	31,900	1.55 ▲	4.86	30,350	31,900	30,500	277,940	8,866,286,000
15/02/2022	30,350	0.25 ▲	0.82	30,100	30,500	29,800	105,160	3,191,606,000
14/02/2022	30,100	-0.85 ▼	-2.82	30,950	30,800	30,100	127,370	3,833,837,000
11/02/2022	30,950	0.10 ▲	0.32	30,850	31,100	30,600	143,600	4,444,420,000
10/02/2022	30,850	-0.15 ▼	-0.49	31,000	31,200	30,650	136,930	4,224,290,500
09/02/2022	31,000	0.20 ▲	0.65	30,800	31,500	30,200	110,780	3,434,180,000
08/02/2022	30,800	0.95 ▲	3.08	29,850	31,200	29,800	149,220	4,595,976,000
07/02/2022	29,850	0.85 ▲	2.85	29,000	30,200	29,600	143,590	4,286,161,500
01/02/2022	29,000	0.00 ■■	0.00	29,000	29,150	28,500	156,340	4,533,860,000
31/01/2022	29,000	0.00 ■■	0.00	29,000	29,150	28,500	156,340	4,533,860,000
28/01/2022	29,000	0.00 ■■	0.00	29,000	29,150	28,500	156,340	4,533,860,000
27/01/2022	29,000	-0.05 ▼	-0.17	29,050	29,500	28,600	121,340	3,518,860,000
26/01/2022	29,050	-0.15 ▼	-0.52	29,200	29,700	28,600	194,400	5,647,320,000
25/01/2022	29,200	0.60 ▲	2.05	28,600	29,200	27,900	243,640	7,114,288,000
24/01/2022	28,600	-2.15 ▼	-7.52	30,750	30,750	28,600	354,020	10,124,972,000
21/01/2022	30,750	-0.55 ▼	-1.79	31,300	31,400	30,550	206,540	6,351,105,000
20/01/2022	31,300	0.85 ▲	2.72	30,450	31,900	30,000	130,740	4,092,162,000
19/01/2022	30,200	0.20 ▲	0.66	30,000	30,800	29,700	201,360	6,081,072,000
18/01/2022	30,600	-0.65 ▼	-2.12	31,250	31,150	29,900	345,830	10,582,398,000
17/01/2022	32,300	-1.30 ▼	-4.02	33,600	34,200	32,000	197,920	6,392,816,000
16/01/2022	33,600	-0.45 ▼	-1.34	34,050	34,150	33,300	321,000	10,785,600,000
14/01/2022	33,600	-0.45 ▼	-1.34	34,050	34,150	33,300	321,000	10,785,600,000
13/01/2022	34,050	-0.95 ▼	-2.79	35,000	35,800	34,050	357,260	12,164,703,000
12/01/2022	35,000	-0.80 ▼	-2.29	35,800	36,150	33,800	707,610	24,766,350,000
11/01/2022	35,800	-1.90 ▼	-5.31	37,700	38,200	35,800	530,170	18,980,086,000
10/01/2022	37,700	-1.90 ▼	-5.04	39,600	39,600	37,700	739,020	27,861,054,000
09/01/2022	39,600	-0.40 ▼	-1.01	40,000	40,700	39,500	469,740	18,601,704,000
07/01/2022	39,600	-0.40 ▼	-1.01	40,000	40,700	39,500	469,740	18,601,704,000
06/01/2022	40,000	-0.50 ▼	-1.25	40,500	41,200	40,000	475,960	19,038,400,000
05/01/2022	40,500	1.30 ▲	3.21	39,200	40,500	38,800	806,240	32,652,720,000
04/01/2022	39,200	0.70 ▲	1.79	38,500	39,450	38,550	395,420	15,500,464,000
03/01/2022	39,000	-2.30 ▼	-5.90	41,300	42,000	39,000	588,990	22,970,610,000
31/12/2021	38,500	0.05 ▲	0.13	38,450	39,500	38,450	399,170	15,368,045,000
30/12/2021	38,450	0.95 ▲	2.47	37,500	38,850	37,500	275,580	10,596,051,000
29/12/2021	37,500	-0.35 ▼	-0.93	37,850	38,600	37,500	183,840	6,894,000,000
23/12/2021	38,800	-0.50 ▼	-1.29	39,300	40,050	38,800	526,110	20,413,068,000
22/12/2021	38,800	-0.50 ▼	-1.29	39,300	40,050	38,800	526,110	20,413,068,000
21/12/2021	39,300	0.35 ▲	0.89	38,950	40,200	38,300	464,320	18,247,776,000
20/12/2021	38,950	1.25 ▲	3.21	37,700	39,300	37,900	562,790	21,920,670,500
17/12/2021	37,700	0.70 ▲	1.86	37,000	38,250	36,900	461,750	17,407,975,000
16/12/2021	37,000	-0.50 ▼	-1.35	37,500	37,800	36,900	363,300	13,442,100,000
15/12/2021	37,500	-0.10 ▼	-0.27	37,600	38,500	37,100	327,850	12,294,375,000
14/12/2021	37,600	-0.50 ▼	-1.33	38,100	38,400	37,600	391,490	14,720,024,000
13/12/2021	38,100	-0.10 ▼	-0.26	38,200	38,750	38,100	278,560	10,613,136,000
12/12/2021	38,200	-0.70 ▼	-1.83	38,900	39,200	38,100	313,830	11,988,306,000
10/12/2021	38,200	-0.70 ▼	-1.83	38,900	39,200	38,100	313,830	11,988,306,000
09/12/2021	38,900	1.55 ▲	3.98	37,350	39,200	36,900	518,970	20,187,933,000
08/12/2021	37,350	-0.25 ▼	-0.67	37,600	38,000	37,300	260,120	9,715,482,000
07/12/2021	37,600	1.20 ▲	3.19	36,400	37,950	36,450	507,530	19,083,128,000
06/12/2021	36,400	-2.60 ▼	-7.14	39,000	39,750	36,300	870,440	31,684,016,000
04/12/2021	39,000	-2.30 ▼	-5.90	41,300	42,000	39,000	588,990	22,970,610,000
03/12/2021	39,000	-2.30 ▼	-5.90	41,300	42,000	39,000	588,990	22,970,610,000
02/12/2021	41,300	0.95 ▲	2.30	40,350	41,900	40,350	676,390	27,934,907,000
01/12/2021	40,350	-0.05 ▼	-0.12	40,400	40,800	39,800	502,190	20,263,366,500
30/11/2021	40,400	-0.35 ▼	-0.87	40,750	42,300	40,100	698,850	28,233,540,000
29/11/2021	40,750	0.55 ▲	1.35	40,200	41,000	39,200	606,550	24,716,912,500
28/11/2021	40,200	-1.10 ▼	-2.74	41,300	41,300	40,050	805,300	32,373,060,000
26/11/2021	40,200	-1.10 ▼	-2.74	41,300	41,300	40,050	805,300	32,373,060,000
25/11/2021	41,300	-0.25 ▼	-0.61	41,550	42,000	39,600	674,460	27,855,198,000
24/11/2021	41,550	0.70 ▲	1.68	40,850	43,500	41,000	943,680	39,209,904,000
23/11/2021	40,850	2.65 ▲	6.49	38,200	40,850	38,000	977,070	39,913,309,500
22/11/2021	38,200	-2.40 ▼	-6.28	40,600	41,400	38,050	868,250	33,167,150,000
19/11/2021	40,600	0.60 ▲	1.48	40,000	42,200	38,000	1,420,940	57,690,164,000
18/11/2021	40,000	2.60 ▲	6.50	37,400	40,000	37,400	1,250,420	50,016,800,000
17/11/2021	37,400	0.40 ▲	1.07	37,000	38,000	36,900	669,570	25,041,918,000
16/11/2021	37,000	-1.05 ▼	-2.84	38,050	38,000	36,600	1,038,640	38,429,680,000
15/11/2021	38,050	-0.55 ▼	-1.45	38,600	39,350	37,400	805,430	30,646,611,500
14/11/2021	38,000	0.60 ▲	1.58	38,000	38,600	37,000	20	760,000
12/11/2021	38,600	0.60 ▲	1.55	38,000	38,600	37,000	1,026,720	39,631,392,000
11/11/2021	38,000	-0.70 ▼	-1.84	38,700	39,250	37,000	884,020	33,592,760,000
10/11/2021	38,700	2.40 ▲	6.20	36,300	38,800	36,650	1,143,220	44,242,614,000
09/11/2021	36,300	1.85 ▲	5.10	34,450	36,500	33,900	1,775,940	64,466,622,000
08/11/2021	34,450	0.25 ▲	0.73	34,200	35,500	33,900	704,390	24,266,235,500
07/11/2021	34,200	1.20 ▲	3.51	33,000	34,300	33,550	853,780	29,199,276,000
05/11/2021	34,200	1.20 ▲	3.51	33,000	34,300	33,550	853,780	29,199,276,000
04/11/2021	31,600	-1.60 ▼	-5.06	33,200	33,700	31,600	867,480	27,412,368,000
03/11/2021	31,600	-1.60 ▼	-5.06	33,200	33,700	31,600	867,480	27,412,368,000
02/11/2021	33,200	0.25 ▲	0.75	32,950	33,650	32,150	625,320	20,760,624,000
01/11/2021	32,950	0.55 ▲	1.67	32,400	33,800	32,050	812,700	26,778,465,000
30/10/2021	32,400	0.30 ▲	0.93	32,100	33,400	31,850	777,120	25,178,688,000
29/10/2021	32,400	0.30 ▲	0.93	32,100	33,400	31,850	777,120	25,178,688,000
28/10/2021	32,100	2.10 ▲	6.54	30,000	32,100	29,900	817,570	26,243,997,000
27/10/2021	30,000	0.20 ▲	0.67	30,000	30,450	29,500	585,830	17,574,900,000
26/10/2021	30,000	0.10 ▲	0.33	30,000	30,600	29,700	245,180	7,355,400,000
25/10/2021	30,000	0.05 ▲	0.17	30,000	30,700	29,900	346,770	10,403,100,000
23/10/2021	30,000	-0.60 ▼	-2.00	30,600	30,700	29,950	450,860	13,525,800,000
22/10/2021	30,000	-0.60 ▼	-2.00	30,600	30,700	29,950	450,860	13,525,800,000
21/10/2021	30,600	0.05 ▲	0.16	30,600	30,800	29,950	295,990	9,057,294,000
20/10/2021	30,600	0.15 ▲	0.49	30,450	30,650	29,700	327,310	10,015,686,000
19/10/2021	30,450	-0.95 ▼	-3.12	31,400	31,100	30,000	459,770	13,999,996,500
18/10/2021	31,400	-0.45 ▼	-1.43	31,850	32,000	31,200	299,540	9,405,556,000
16/10/2021	31,850	0.55 ▲	1.73	31,300	32,450	31,000	755,180	24,052,483,000
15/10/2021	31,850	0.55 ▲	1.73	31,300	32,450	31,000	755,180	24,052,483,000
14/10/2021	31,300	1.50 ▲	4.79	29,800	31,450	29,900	692,080	21,662,104,000
13/10/2021	29,800	0.10 ▲	0.34	29,700	30,700	29,700	354,420	10,561,716,000
12/10/2021	29,700	-0.60 ▼	-2.02	30,300	30,200	29,600	367,220	10,906,434,000
11/10/2021	30,300	-0.15 ▼	-0.50	30,450	31,000	29,800	235,330	7,130,499,000
08/10/2021	30,450	-0.25 ▼	-0.82	30,700	31,250	30,000	302,190	9,201,685,500
07/10/2021	30,700	2.00 ▲	6.51	28,700	30,700	28,750	813,340	24,969,538,000
06/10/2021	28,700	0.45 ▲	1.57	28,250	28,800	28,400	120,440	3,456,628,000
05/10/2021	28,250	0.10 ▲	0.35	28,150	28,700	28,200	114,810	3,243,382,500
04/10/2021	28,150	0.30 ▲	1.07	27,850	28,750	27,500	151,060	4,252,339,000
01/10/2021	27,850	-0.15 ▼	-0.54	28,000	28,150	27,700	87,200	2,428,520,000
30/09/2021	28,000	0.25 ▲	0.89	27,750	28,500	27,800	77,110	2,159,080,000
29/09/2021	27,750	0.40 ▲	1.44	27,350	27,750	27,000	75,380	2,091,795,000
28/09/2021	27,350	0.15 ▲	0.55	27,200	27,600	26,700	104,880	2,868,468,000
27/09/2021	27,200	-0.80 ▼	-2.94	28,000	28,250	27,200	113,430	3,085,296,000
24/09/2021	28,000	-0.20 ▼	-0.71	28,200	28,250	27,700	101,570	2,843,960,000
23/09/2021	28,200	0.05 ▲	0.18	28,150	28,750	28,000	120,670	3,402,894,000
22/09/2021	28,150	0.45 ▲	1.60	27,700	28,850	27,150	195,050	5,490,657,500
21/09/2021	27,700	-0.60 ▼	-2.17	28,300	28,000	27,100	299,040	8,283,408,000
20/09/2021	28,300	-0.90 ▼	-3.18	29,200	29,600	28,300	141,950	4,017,185,000
17/09/2021	29,200	0.45 ▲	1.54	28,750	29,600	28,750	166,790	4,870,268,000
16/09/2021	28,750	-0.20 ▼	-0.70	28,950	29,150	28,600	87,600	2,518,500,000
15/09/2021	28,950	0.45 ▲	1.55	28,500	29,500	27,950	153,910	4,455,694,500
14/09/2021	28,500	-0.45 ▼	-1.58	28,950	29,250	28,300	104,980	2,991,930,000
13/09/2021	28,950	-0.95 ▼	-3.28	29,900	29,850	28,900	133,760	3,872,352,000
10/09/2021	29,900	0.75 ▲	2.51	29,150	30,500	29,000	297,560	8,897,044,000
09/09/2021	29,150	0.15 ▲	0.51	29,000	29,300	28,700	114,220	3,329,513,000
08/09/2021	29,000	-0.35 ▼	-1.21	29,350	29,900	28,900	125,580	3,641,820,000
07/09/2021	29,350	29.35 ▲	100.00	0	30,100	29,100	362,940	10,652,289,000
27/08/2021	28,200	0.60 ▲	2.13	27,600	28,500	27,100	2,080,500	58,670,100,000
26/08/2021	27,600	-0.60 ▼	-2.17	28,200	28,700	27,500	1,327,500	36,639,000,000
25/08/2021	28,200	1.30 ▲	4.61	26,900	28,400	26,600	1,253,600	35,351,520,000
24/08/2021	26,900	-0.20 ▼	-0.74	27,100	27,800	26,000	2,466,300	66,343,470,000
23/08/2021	27,100	-2.00 ▼	-7.38	29,100	29,500	26,300	3,009,800	81,565,580,000
20/08/2021	29,100	-2.60 ▼	-8.93	31,700	31,700	28,600	4,445,200	129,355,320,000
19/08/2021	31,700	1.00 ▲	3.15	30,700	31,800	30,700	1,535,000	48,659,500,000
18/08/2021	30,700	0.00 ■■	0.00	30,700	31,800	30,300	2,597,000	79,727,900,000
17/08/2021	30,700	-1.60 ▼	-5.21	32,300	32,400	30,500	4,143,700	127,211,590,000
16/08/2021	32,300	0.10 ▲	0.31	32,200	32,900	31,000	2,352,900	75,998,670,000
13/08/2021	32,200	1.20 ▲	3.73	31,000	32,900	30,300	3,442,000	110,832,400,000
12/08/2021	31,000	2.10 ▲	6.77	28,900	31,700	28,500	4,585,800	142,159,800,000
11/08/2021	28,900	-0.50 ▼	-1.73	29,400	29,500	28,500	3,633,000	104,993,700,000
10/08/2021	29,400	0.60 ▲	2.04	28,800	29,800	28,500	3,977,400	116,935,560,000
09/08/2021	28,800	1.00 ▲	3.47	27,800	29,000	27,600	3,403,600	98,023,680,000
06/08/2021	27,800	1.30 ▲	4.68	26,500	28,600	26,000	4,375,000	121,625,000,000
05/08/2021	26,500	1.20 ▲	4.53	25,300	26,500	25,100	2,033,600	53,890,400,000
04/08/2021	25,300	-0.20 ▼	-0.79	25,500	25,800	25,100	1,174,700	29,719,910,000
03/08/2021	25,500	-0.10 ▼	-0.39	25,600	25,900	25,200	1,101,000	28,075,500,000
02/08/2021	25,600	-0.20 ▼	-0.78	25,800	26,700	25,500	1,417,200	36,280,320,000
30/07/2021	25,800	-0.60 ▼	-2.33	26,400	27,100	25,600	2,315,800	59,747,640,000
29/07/2021	26,400	-0.30 ▼	-1.14	26,700	26,900	26,100	731,200	19,303,680,000
28/07/2021	26,700	-0.10 ▼	-0.37	26,800	27,300	25,800	1,134,400	30,288,480,000
27/07/2021	26,800	0.00 ■■	0.00	26,800	27,500	26,400	1,499,500	40,186,600,000
26/07/2021	26,800	1.20 ▲	4.48	24,700	26,900	25,000	1,433,400	38,415,120,000
23/07/2021	25,600	0.90 ▲	3.52	24,700	26,600	24,500	2,445,400	62,602,240,000
22/07/2021	24,700	0.80 ▲	3.24	23,900	24,700	23,800	837,900	20,696,130,000
21/07/2021	23,900	0.00 ■■	0.00	23,900	24,100	23,600	369,900	8,840,610,000
20/07/2021	23,900	0.40 ▲	1.67	23,500	23,900	22,700	518,900	12,401,710,000
19/07/2021	23,500	-1.00 ▼	-4.26	24,500	24,500	22,200	1,120,700	26,336,450,000
16/07/2021	24,500	0.20 ▲	0.82	24,300	24,500	23,900	571,800	14,009,100,000
15/07/2021	24,300	1.10 ▲	4.53	23,200	24,400	22,900	940,400	22,851,720,000
14/07/2021	23,200	0.50 ▲	2.16	22,700	23,400	22,000	882,600	20,476,320,000
13/07/2021	22,700	-0.10 ▼	-0.44	22,800	23,200	22,200	649,600	14,745,920,000
12/07/2021	22,800	-1.20 ▼	-5.26	24,000	24,000	21,600	1,992,900	45,438,120,000
09/07/2021	24,000	-0.10 ▼	-0.42	24,100	24,500	22,900	1,333,900	32,013,600,000
08/07/2021	24,100	-0.50 ▼	-2.07	24,600	24,900	24,100	940,900	22,675,690,000
07/07/2021	24,600	0.40 ▲	1.63	24,200	25,200	23,800	1,311,400	32,260,440,000
06/07/2021	24,200	-2.40 ▼	-9.92	26,600	26,800	24,200	2,806,900	67,926,980,000
05/07/2021	26,600	-0.20 ▼	-0.75	26,800	27,100	26,300	1,255,800	33,404,280,000
02/07/2021	26,800	-0.40 ▼	-1.49	27,200	27,500	26,700	1,579,900	42,341,320,000
01/07/2021	27,200	0.10 ▲	0.37	27,100	27,700	26,800	1,245,400	33,874,880,000
30/06/2021	27,100	-0.80 ▼	-2.95	27,900	27,800	27,100	938,100	25,422,510,000
29/06/2021	27,900	-0.40 ▼	-1.43	28,300	28,500	27,700	1,190,800	33,223,320,000
28/06/2021	28,300	0.40 ▲	1.41	27,900	28,500	27,800	1,513,900	42,843,370,000
25/06/2021	27,900	0.70 ▲	2.51	27,200	28,000	26,700	1,548,200	43,194,780,000
24/06/2021	27,200	-0.90 ▼	-3.31	28,100	28,000	27,000	1,701,600	46,283,520,000
23/06/2021	28,100	-0.80 ▼	-2.85	28,900	29,200	27,000	1,925,100	54,095,310,000
22/06/2021	28,900	0.10 ▲	0.35	28,800	29,200	28,300	2,343,700	67,732,930,000
21/06/2021	28,800	-0.60 ▼	-2.08	29,400	29,800	28,600	2,383,700	68,650,560,000
18/06/2021	29,400	0.00 ■■	0.00	29,400	30,800	29,200	2,686,700	78,988,980,000
17/06/2021	29,400	0.60 ▲	2.04	28,800	29,500	28,000	2,727,700	80,194,380,000
16/06/2021	28,800	1.50 ▲	5.21	27,300	29,300	27,300	4,055,000	116,784,000,000
15/06/2021	26,800	-0.10 ▼	-0.37	26,900	27,200	26,800	561,000	15,034,800,000
14/06/2021	26,900	0.00 ■■	0.00	26,900	27,500	26,700	1,109,000	29,832,100,000
11/06/2021	26,900	0.20 ▲	0.74	26,700	27,300	26,700	1,382,100	37,178,490,000
10/06/2021	26,700	-0.40 ▼	-1.50	27,100	27,400	26,000	1,292,200	34,501,740,000
09/06/2021	27,100	0.80 ▲	2.95	26,300	27,400	26,000	1,276,100	34,582,310,000
08/06/2021	26,300	-2.10 ▼	-7.98	28,400	29,000	26,300	1,297,300	34,118,990,000
07/06/2021	28,400	1.40 ▲	4.93	27,000	28,500	27,000	3,020,600	85,785,040,000
04/06/2021	27,000	-0.20 ▼	-0.74	27,200	27,500	26,700	1,387,400	37,459,800,000
03/06/2021	27,200	-0.10 ▼	-0.37	27,300	28,300	26,900	1,635,200	44,477,440,000
02/06/2021	27,300	1.90 ▲	6.96	25,400	27,400	25,400	2,989,400	81,610,620,000
01/06/2021	25,400	-0.50 ▼	-1.97	25,900	26,300	25,200	831,100	21,109,940,000
31/05/2021	25,900	1.00 ▲	3.86	24,500	26,500	24,400	1,545,800	40,036,220,000
28/05/2021	24,900	0.40 ▲	1.61	24,500	25,100	24,300	912,000	22,708,800,000
27/05/2021	24,500	-0.40 ▼	-1.63	24,900	25,100	24,500	758,600	18,585,700,000
26/05/2021	24,900	-0.10 ▼	-0.40	25,000	25,500	24,700	630,900	15,709,410,000
25/05/2021	25,000	-0.30 ▼	-1.20	25,300	25,700	25,000	595,200	14,880,000,000
24/05/2021	25,300	0.50 ▲	1.98	24,800	25,700	24,700	1,031,600	26,099,480,000
21/05/2021	24,800	0.40 ▲	1.61	24,400	25,300	24,400	644,200	15,976,160,000
20/05/2021	24,400	0.20 ▲	0.82	24,200	24,800	24,000	636,900	15,540,360,000
19/05/2021	24,200	-0.60 ▼	-2.48	24,800	24,800	24,200	819,200	19,824,640,000
18/05/2021	24,800	-0.50 ▼	-2.02	25,300	25,500	24,500	630,400	15,633,920,000
17/05/2021	25,300	-1.10 ▼	-4.35	26,400	26,900	25,300	802,400	20,300,720,000
14/05/2021	26,400	0.40 ▲	1.52	26,000	27,300	26,000	1,067,700	28,187,280,000
13/05/2021	26,000	1.20 ▲	4.62	24,800	26,500	25,000	1,850,300	48,107,800,000
12/05/2021	24,800	0.10 ▲	0.40	24,700	24,900	24,400	755,100	18,726,480,000
11/05/2021	24,700	0.10 ▲	0.40	24,600	25,400	24,600	838,400	20,708,480,000
10/05/2021	24,600	-0.20 ▼	-0.81	24,800	25,600	24,000	1,024,400	25,200,240,000
07/05/2021	24,800	-0.30 ▼	-1.21	25,100	25,600	24,500	623,300	15,457,840,000
06/05/2021	25,100	0.00 ■■	0.00	25,100	26,000	25,100	705,300	17,703,030,000
05/05/2021	25,100	0.20 ▲	0.80	24,900	25,700	24,700	875,300	21,970,030,000
04/05/2021	24,600	-0.90 ▼	-3.66	25,500	25,500	24,000	146,900	3,613,740,000
03/05/2021	30,750	2.00 ▲	6.50	28,750	30,750	26,750	280	8,610,000
29/04/2021	25,500	-0.10 ▼	-0.39	25,600	26,500	25,300	354,200	9,032,100,000
28/04/2021	25,600	-0.30 ▼	-1.17	25,900	25,900	25,200	371,700	9,515,520,000
27/04/2021	25,900	0.90 ▲	3.47	25,000	25,900	24,500	565,200	14,638,680,000
26/04/2021	25,000	-1.60 ▼	-6.40	26,600	26,800	25,000	572,700	14,317,500,000
23/04/2021	26,600	1.00 ▲	3.76	25,600	26,600	24,900	899,700	23,932,020,000
22/04/2021	25,600	-1.70 ▼	-6.64	27,300	27,800	24,600	1,284,700	32,888,320,000
20/04/2021	27,300	-0.70 ▼	-2.56	28,000	28,500	27,300	853,900	23,311,470,000
19/04/2021	28,000	-0.20 ▼	-0.71	28,200	28,300	26,600	917,000	25,676,000,000
16/04/2021	28,200	-2.30 ▼	-8.16	30,500	31,400	27,700	2,494,500	70,344,900,000
12/04/2021	30,500	2.35 ▲	7.70	30,100	31,000	30,100	183,710	5,603,155,000
09/04/2021	30,100	0.80 ▲	2.66	29,300	30,400	29,300	212,610	6,399,561,000
08/04/2021	29,300	0.50 ▲	1.71	28,800	29,500	28,800	149,370	4,376,541,000
07/04/2021	28,800	-0.25 ▼	-0.87	28,800	28,800	28,200	38,180	1,099,584,000
06/04/2021	28,800	0.55 ▲	1.91	28,250	28,800	27,850	84,920	2,445,696,000
05/04/2021	28,250	-0.50 ▼	-1.77	28,750	29,400	28,200	73,580	2,078,635,000
02/04/2021	28,750	0.05 ▲	0.17	28,750	29,500	28,650	70,880	2,037,800,000
01/04/2021	28,750	0.45 ▲	1.57	28,300	29,000	28,300	88,280	2,538,050,000
31/03/2021	28,300	0.30 ▲	1.06	28,000	28,950	27,800	88,950	2,517,285,000
30/03/2021	28,000	0.15 ▲	0.54	28,000	28,500	27,800	63,470	1,777,160,000
29/03/2021	28,000	0.50 ▲	1.79	27,500	28,000	27,200	89,470	2,505,160,000
26/03/2021	27,500	-0.35 ▼	-1.27	27,850	28,000	26,000	83,990	2,309,725,000
25/03/2021	27,850	0.05 ▲	0.18	27,800	28,400	27,500	82,340	2,293,169,000
24/03/2021	27,800	-0.95 ▼	-3.42	28,750	28,750	27,000	125,370	3,485,286,000
23/03/2021	28,750	-1.00 ▼	-3.48	29,750	29,600	28,500	159,550	4,587,062,500
22/03/2021	29,750	-0.45 ▼	-1.51	30,200	30,500	29,300	124,770	3,711,907,500
19/03/2021	30,200	0.30 ▲	0.99	29,900	30,900	29,600	156,830	4,736,266,000
18/03/2021	29,900	1.95 ▲	6.52	27,950	29,900	28,100	373,050	11,154,195,000
17/03/2021	27,950	0.45 ▲	1.61	27,500	28,100	27,500	96,610	2,700,249,500
16/03/2021	27,500	-0.05 ▼	-0.18	27,550	27,700	26,800	80,020	2,200,550,000
15/03/2021	27,550	0.05 ▲	0.18	27,500	28,100	27,000	65,570	1,806,453,500
12/03/2021	27,500	-0.65 ▼	-2.36	28,150	28,200	27,400	102,830	2,827,825,000
11/03/2021	28,150	0.25 ▲	0.89	27,900	28,800	27,950	113,350	3,190,802,500
10/03/2021	27,900	0.50 ▲	1.79	27,400	28,200	27,500	127,970	3,570,363,000
09/03/2021	27,400	1.05 ▲	3.83	26,350	27,800	26,000	131,890	3,613,786,000
08/03/2021	26,350	0.10 ▲	0.38	26,250	27,000	26,000	70,610	1,860,573,500
05/03/2021	26,250	-0.55 ▼	-2.10	26,800	26,750	25,700	83,120	2,181,900,000
04/03/2021	26,800	-0.80 ▼	-2.99	27,600	28,000	25,700	64,420	1,726,456,000
03/03/2021	27,600	-0.05 ▼	-0.18	27,600	28,150	27,300	61,540	1,698,504,000
02/03/2021	27,600	-0.50 ▼	-1.81	28,100	28,450	27,400	56,760	1,566,576,000
01/03/2021	28,100	1.10 ▲	3.91	27,000	28,300	27,000	84,060	2,362,086,000
26/02/2021	27,000	0.15 ▲	0.56	27,000	27,300	26,300	67,720	1,828,440,000
25/02/2021	27,000	-0.30 ▼	-1.11	27,300	27,500	26,500	87,190	2,354,130,000
24/02/2021	27,300	-1.00 ▼	-3.66	28,300	28,300	26,500	146,120	3,989,076,000
23/02/2021	28,300	-0.40 ▼	-1.41	28,700	28,800	27,800	85,130	2,409,179,000
22/02/2021	28,700	0.25 ▲	0.87	28,700	29,900	28,500	116,760	3,351,012,000
19/02/2021	28,700	1.85 ▲	6.45	26,850	28,700	26,350	207,770	5,962,999,000
18/02/2021	26,850	0.50 ▲	1.86	26,350	27,600	26,050	91,960	2,469,126,000
17/02/2021	26,350	0.85 ▲	3.23	25,500	26,350	25,500	77,890	2,052,401,500
10/02/2021	25,500	0.90 ▲	3.53	24,600	25,500	24,500	69,320	1,767,660,000
09/02/2021	25,500	0.90 ▲	3.53	24,600	25,500	24,500	69,320	1,767,660,000
08/02/2021	24,600	-1.70 ▼	-6.91	26,300	26,300	24,500	96,870	2,383,002,000
05/02/2021	26,300	0.30 ▲	1.14	26,000	26,300	25,500	55,080	1,448,604,000
05/01/2021	34,800	0.30 ▲	0.86	34,500	35,100	34,000	52,890	1,840,572,000
04/01/2021	34,500	-0.20 ▼	-0.58	34,700	37,000	34,500	139,700	4,819,650,000
01/01/2021	34,700	2.20 ▲	6.34	32,500	34,750	31,550	2,316,730	80,390,531,000
31/12/2020	34,700	2.20 ▲	6.34	32,500	34,750	31,550	2,316,730	80,390,531,000
30/12/2020	32,500	-0.55 ▼	-1.69	33,050	33,300	32,200	1,384,000	44,980,000,000
29/12/2020	33,050	2.20 ▲	6.66	30,900	33,050	31,200	185,263	6,122,942,150
28/12/2020	30,900	2.00 ▲	6.47	28,900	30,900	29,600	207,507	6,411,966,300
27/12/2020	28,900	1.90 ▲	6.57	27,050	28,900	27,050	187,547	5,420,108,300
25/12/2020	28,900	1.90 ▲	6.57	27,050	28,900	27,050	187,547	5,420,108,300
24/12/2020	27,050	-0.70 ▼	-2.59	27,750	27,950	26,000	147,650	3,993,932,500
23/12/2020	27,750	-1.00 ▼	-3.60	28,750	29,100	27,600	166,119	4,609,802,250
22/12/2020	28,750	1.20 ▲	4.17	27,600	29,100	27,200	200,834	5,773,977,500
21/12/2020	27,600	0.60 ▲	2.17	27,050	27,900	26,350	264,013	7,286,758,800
20/12/2020	27,050	1.80 ▲	6.65	25,300	27,050	25,300	154,087	4,168,053,350
18/12/2020	27,050	1.80 ▲	6.65	25,300	27,050	25,300	154,087	4,168,053,350
17/12/2020	25,300	0.50 ▲	1.98	24,800	26,350	25,000	155,730	3,939,969,000
16/12/2020	24,800	1.60 ▲	6.45	23,200	24,800	23,300	517,774	12,840,795,200
15/12/2020	23,200	0.30 ▲	1.29	22,950	23,500	23,000	232,168	5,386,297,600
14/12/2020	22,950	0.60 ▲	2.61	22,300	23,600	22,350	159,341	3,656,875,950
13/12/2020	22,300	-0.40 ▼	-1.79	22,700	22,700	21,950	180,946	4,035,095,800
11/12/2020	22,300	-0.40 ▼	-1.79	22,700	22,700	21,950	180,946	4,035,095,800
10/12/2020	22,700	-0.40 ▼	-1.76	23,100	23,600	22,700	126,061	2,861,584,700
09/12/2020	23,100	0.70 ▲	3.03	22,450	23,800	23,000	119,291	2,755,622,100
08/12/2020	22,450	1.50 ▲	6.68	21,000	22,450	20,800	192,925	4,331,166,250
07/12/2020	21,000	0.30 ▲	1.43	20,700	21,500	20,600	90,028	1,890,588,000
04/12/2020	21,000	0.40 ▲	1.90	20,600	21,500	20,600	1,064,130	22,346,730,000
03/12/2020	20,600	-0.10 ▼	-0.49	20,700	20,900	20,500	37,441	771,284,600
02/12/2020	20,700	-0.20 ▼	-0.97	20,900	21,100	20,300	4,682	96,917,400
01/12/2020	20,900	0.30 ▲	1.44	20,600	20,900	20,050	8,010	167,409,000
30/11/2020	21,100	-0.30 ▼	-1.42	21,400	21,400	21,050	105,520	2,226,472,000
27/11/2020	21,100	-0.30 ▼	-1.42	21,400	21,400	21,050	105,520	2,226,472,000
26/11/2020	21,400	-0.10 ▼	-0.47	21,400	21,700	21,050	134,360	2,875,304,000
25/11/2020	21,400	0.10 ▲	0.47	21,300	21,500	21,250	176,220	3,771,108,000
24/11/2020	21,300	0.10 ▲	0.47	21,200	21,450	21,100	188,470	4,014,411,000
23/11/2020	21,200	0.80 ▲	3.77	20,400	21,400	20,100	352,750	7,478,300,000
20/11/2020	20,400	0.00 ■■	0.00	20,350	20,400	20,100	7,388	150,715,200
19/11/2020	20,350	0.10 ▲	0.49	20,300	20,450	20,100	11,434	232,681,900
18/11/2020	20,300	0.40 ▲	1.97	19,900	20,450	19,900	184,690	3,749,207,000
17/11/2020	19,900	0.10 ▲	0.50	19,800	20,100	19,800	6,482	128,991,800
16/11/2020	19,800	0.60 ▲	3.03	19,200	20,000	19,300	18,445	365,211,000
13/11/2020	19,200	0.00 ■■	0.00	19,200	19,300	19,100	11,090	212,928,000
12/11/2020	19,200	0.20 ▲	1.04	19,000	19,300	19,050	1,390	26,688,000
11/11/2020	19,000	0.00 ■■	0.00	19,000	19,200	19,000	6,094	115,786,000
10/11/2020	19,000	-0.10 ▼	-0.53	19,100	19,300	19,000	18,951	360,069,000
09/11/2020	19,100	0.00 ■■	0.00	19,150	19,250	19,000	4,425	84,517,500
06/11/2020	19,150	0.00 ■■	0.00	19,100	19,900	19,000	6,776	129,760,400
05/11/2020	19,100	-0.30 ▼	-1.57	19,400	19,600	19,000	3,575	68,282,500
04/11/2020	19,400	0.30 ▲	1.55	19,100	19,500	18,900	2,784	54,009,600
03/11/2020	19,100	0.20 ▲	1.05	18,900	19,250	18,950	3,131	59,802,100
02/11/2020	18,900	0.40 ▲	2.12	18,500	19,400	18,800	5,568	105,235,200
30/10/2020	18,500	0.10 ▲	0.54	18,450	18,700	18,450	6,127	113,349,500
29/10/2020	18,450	-0.40 ▼	-2.17	18,850	18,700	18,000	17,942	331,029,900
28/10/2020	18,850	-0.90 ▼	-4.77	19,800	19,900	18,800	19,804	373,305,400
27/10/2020	19,800	-0.10 ▼	-0.51	19,850	20,000	19,600	6,776	134,164,800
26/10/2020	19,850	-0.30 ▼	-1.51	20,100	20,100	19,850	10,314	204,732,900
25/10/2020	20,100	-0.10 ▼	-0.50	20,200	20,200	20,000	5,073	101,967,300
23/10/2020	20,100	-0.10 ▼	-0.50	20,200	20,200	20,000	5,073	101,967,300
22/10/2020	20,200	0.00 ■■	0.00	20,200	20,200	19,950	2,988	60,357,600
21/10/2020	20,200	0.10 ▲	0.50	20,050	20,400	19,850	3,828	77,325,600
20/10/2020	20,050	-0.10 ▼	-0.50	20,100	20,100	19,900	10,346	207,437,300
19/10/2020	20,100	0.00 ■■	0.00	20,100	20,450	19,900	12,936	260,013,600
18/10/2020	20,100	-0.50 ▼	-2.49	20,600	20,700	20,100	22,214	446,501,400
16/10/2020	20,100	-0.50 ▼	-2.49	20,600	20,700	20,100	22,214	446,501,400
15/10/2020	20,600	-0.50 ▼	-2.43	21,100	21,050	20,600	158,540	3,265,924,000
14/10/2020	21,100	-0.10 ▼	-0.47	21,200	21,300	20,850	11,883	250,731,300
13/10/2020	21,200	0.60 ▲	2.83	20,550	21,500	20,300	21,243	450,351,600
12/10/2020	20,550	-0.30 ▼	-1.46	20,800	20,750	20,300	10,335	212,384,250
11/10/2020	20,800	0.00 ■■	0.00	20,800	20,900	20,700	5,157	107,265,600
09/10/2020	20,800	0.00 ■■	0.00	20,800	20,900	20,700	5,157	107,265,600
08/10/2020	20,800	-0.20 ▼	-0.96	21,000	21,200	20,700	6,943	144,414,400
07/10/2020	21,000	-0.20 ▼	-0.95	21,200	21,500	21,000	18,323	384,783,000
06/10/2020	21,200	0.80 ▲	3.77	20,450	21,250	20,600	23,375	495,550,000
05/10/2020	20,450	0.30 ▲	1.47	20,200	20,500	20,150	6,977	142,679,650
04/10/2020	20,200	-0.30 ▼	-1.49	20,500	20,550	19,900	9,824	198,444,800
02/10/2020	20,200	-0.30 ▼	-1.49	20,500	20,550	19,900	9,824	198,444,800
01/10/2020	20,500	0.10 ▲	0.49	20,350	20,550	20,150	10,271	210,555,500
30/09/2020	20,350	0.00 ■■	0.00	20,350	20,400	20,150	3,871	78,774,850
29/09/2020	20,350	0.40 ▲	1.97	19,950	20,650	19,950	13,713	279,059,550
28/09/2020	19,950	-0.40 ▼	-2.01	20,350	20,550	19,950	22,882	456,495,900
26/09/2020	20,350	-0.30 ▼	-1.47	20,600	20,800	20,150	17,423	354,558,050
25/09/2020	20,350	-0.30 ▼	-1.47	20,600	20,800	20,150	17,423	354,558,050
24/09/2020	20,600	-0.10 ▼	-0.49	20,700	20,900	20,600	9,417	193,990,200
23/09/2020	20,700	-0.20 ▼	-0.97	20,900	21,100	20,650	39,815	824,170,500
22/09/2020	20,900	-0.40 ▼	-1.91	21,300	21,300	20,800	16,601	346,960,900
21/09/2020	21,300	0.70 ▲	3.29	20,600	21,600	20,650	16,315	347,509,500
18/09/2020	20,600	-0.40 ▼	-1.94	21,000	21,000	20,500	31,078	640,206,800
17/09/2020	21,000	-0.40 ▼	-1.90	21,400	0	0	29,796	625,716,000
16/09/2020	21,400	-0.30 ▼	-1.40	21,700	21,900	21,400	18,824	402,833,600
15/09/2020	21,700	-0.30 ▼	-1.38	22,000	22,850	21,600	23,359	506,890,300
14/09/2020	22,000	0.30 ▲	1.36	21,700	22,000	21,100	48,852	1,074,744,000
11/09/2020	21,700	-0.70 ▼	-3.23	22,400	22,200	21,700	45,704	991,776,800
10/09/2020	22,400	-0.30 ▼	-1.34	22,650	23,000	21,950	14,734	330,041,600
09/09/2020	22,650	0.95 ▲	4.19	21,700	23,200	22,650	632,640	14,329,296,000
08/09/2020	21,700	1.40 ▲	6.45	20,300	21,700	20,300	72,405	1,571,188,500
07/09/2020	20,300	-0.20 ▼	-0.99	20,500	20,900	20,000	4,989	101,276,700
04/09/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,200	7,319	150,039,500
03/09/2020	20,500	0.00 ■■	0.00	20,500	20,800	20,500	5,546	113,693,000
01/09/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,500	668	13,827,600
31/08/2020	20,700	0.10 ▲	0.48	20,650	20,900	19,600	3,617	74,871,900
28/08/2020	20,650	0.70 ▲	3.39	19,950	21,000	20,000	5,848	120,761,200
27/08/2020	19,950	0.00 ■■	0.00	19,950	20,100	19,800	1,264	25,216,800
26/08/2020	19,950	-0.20 ▼	-1.00	20,100	20,100	19,900	1,813	36,169,350
25/08/2020	20,100	1.00 ▲	4.98	19,100	20,100	19,100	2,831	56,903,100
24/08/2020	19,100	0.00 ■■	0.00	19,100	19,350	19,000	3,489	66,639,900
21/08/2020	19,100	0.10 ▲	0.52	19,000	19,100	18,800	1,564	29,872,400
20/08/2020	19,000	-0.10 ▼	-0.53	19,100	19,100	19,000	3,279	62,301,000
19/08/2020	19,100	0.10 ▲	0.52	19,000	19,100	18,900	2,369	45,247,900
18/08/2020	19,000	0.20 ▲	1.05	18,800	19,200	19,000	646	12,274,000
17/08/2020	18,800	-0.10 ▼	-0.53	18,900	19,100	18,600	878	16,506,400
14/08/2020	18,900	-0.10 ▼	-0.53	19,000	19,050	18,800	1,151	21,753,900
13/08/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,800	858	16,302,000
12/08/2020	19,000	0.00 ■■	0.00	19,000	19,100	18,900	183	3,477,000
11/08/2020	19,000	-0.10 ▼	-0.53	19,150	19,150	18,900	991	18,829,000
10/08/2020	19,150	0.60 ▲	3.13	18,500	19,150	18,900	973	18,632,950
08/08/2020	18,500	-0.50 ▼	-2.70	19,000	18,600	18,500	6,029	111,536,500
07/08/2020	18,500	-0.50 ▼	-2.70	19,000	18,600	18,500	6,029	111,536,500
06/08/2020	19,000	0.10 ▲	0.53	18,900	19,200	18,800	481	9,139,000
05/08/2020	18,900	-0.10 ▼	-0.53	19,000	19,200	18,900	898	16,972,200
04/08/2020	19,000	0.40 ▲	2.11	18,600	19,000	18,700	948	18,012,000
03/08/2020	18,600	1.10 ▲	5.91	17,550	18,700	17,550	588	10,936,800
31/07/2020	17,550	-0.60 ▼	-3.42	18,150	18,250	17,200	1,028	18,041,400
30/07/2020	18,150	0.10 ▲	0.55	18,000	18,500	18,150	583	10,581,450
29/07/2020	18,000	-0.60 ▼	-3.33	18,600	18,150	17,900	767	13,806,000
28/07/2020	18,600	0.10 ▲	0.54	18,500	18,900	17,700	1,505	27,993,000
27/07/2020	18,500	-0.90 ▼	-4.86	19,450	19,000	18,100	5,815	107,577,500
25/07/2020	19,450	-0.60 ▼	-3.08	20,000	20,150	18,600	4,760	92,582,000
24/07/2020	19,450	-0.60 ▼	-3.08	20,000	20,150	18,600	4,760	92,582,000
23/07/2020	20,000	-0.10 ▼	-0.50	20,150	20,000	20,000	62	1,240,000
22/07/2020	20,150	0.10 ▲	0.50	20,000	20,250	20,000	2,372	47,795,800
21/07/2020	20,000	0.00 ■■	0.00	20,000	20,250	19,900	823	16,460,000
20/07/2020	20,000	-0.10 ▼	-0.50	20,100	20,100	19,900	875	17,500,000
19/07/2020	20,100	0.10 ▲	0.50	20,000	20,200	20,000	854	17,165,400
17/07/2020	20,100	0.10 ▲	0.50	20,000	20,200	20,000	854	17,165,400
16/07/2020	20,000	0.00 ■■	0.00	20,000	20,350	20,000	1,481	29,620,000
15/07/2020	20,000	-0.20 ▼	-1.00	20,200	20,200	20,000	2,644	52,880,000
14/07/2020	20,200	0.10 ▲	0.50	20,100	20,200	20,000	650	13,130,000
13/07/2020	20,100	-0.30 ▼	-1.49	20,350	20,300	20,000	1,852	37,225,200
12/07/2020	20,350	-0.10 ▼	-0.49	20,500	20,500	20,150	898	18,274,300
10/07/2020	20,350	-0.10 ▼	-0.49	20,500	20,500	20,150	898	18,274,300
09/07/2020	20,500	0.40 ▲	1.95	20,150	20,500	20,000	2,762	56,621,000
08/07/2020	20,150	-0.10 ▼	-0.50	20,250	20,500	20,100	1,112	22,406,800
07/07/2020	20,250	-0.25 ▼	-1.23	20,500	20,500	20,250	25,500	516,375,000
06/07/2020	20,500	0.50 ▲	2.44	20,000	20,500	20,000	970	19,885,000
05/07/2020	20,000	0.10 ▲	0.50	19,900	20,500	20,000	1,172	23,440,000
03/07/2020	20,000	0.10 ▲	0.50	19,900	20,500	20,000	1,172	23,440,000
02/07/2020	19,900	-0.10 ▼	-0.50	20,000	20,000	19,850	845	16,815,500
01/07/2020	20,000	0.10 ▲	0.50	19,850	20,000	19,200	2,319	46,380,000
30/06/2020	19,850	-0.10 ▼	-0.50	20,000	20,000	19,850	2,636	52,324,600
29/06/2020	20,000	-0.90 ▼	-4.50	20,850	20,400	19,800	3,720	74,400,000
28/06/2020	20,850	0.05 ▲	0.24	20,800	21,100	20,800	12,620	263,127,000
26/06/2020	20,850	0.05 ▲	0.24	20,800	21,100	20,800	12,620	263,127,000
25/06/2020	20,800	-0.10 ▼	-0.48	20,950	20,850	20,000	4,451	92,580,800
24/06/2020	20,950	-0.10 ▼	-0.48	21,000	21,400	20,950	2,356	49,358,200
23/06/2020	21,000	-0.20 ▼	-0.95	21,200	21,200	20,900	3,026	63,546,000
22/06/2020	21,200	-0.10 ▼	-0.47	21,300	21,300	20,900	2,962	62,794,400
19/06/2020	21,300	0.20 ▲	0.94	21,100	21,500	20,900	1,766	37,615,800
18/06/2020	21,100	0.10 ▲	0.47	21,000	21,100	20,600	5,327	112,399,700
17/06/2020	21,000	-0.25 ▼	-1.19	21,000	21,200	20,400	40,470	849,870,000
16/06/2020	21,000	0.00 ■■	0.00	21,000	21,400	20,600	1,893	39,753,000
15/06/2020	21,000	-0.50 ▼	-2.38	21,500	21,500	20,400	4,020	84,420,000
14/06/2020	21,500	0.50 ▲	2.33	21,000	21,500	19,600	4,054	87,161,000
12/06/2020	21,500	0.50 ▲	2.33	21,000	21,500	19,600	4,054	87,161,000
11/06/2020	21,000	-0.70 ▼	-3.33	21,700	21,700	21,000	3,812	80,052,000
10/06/2020	21,700	0.10 ▲	0.46	21,600	22,000	21,450	2,891	62,734,700
09/06/2020	21,600	-0.30 ▼	-1.39	21,900	22,000	21,550	2,963	64,000,800
08/06/2020	21,900	0.20 ▲	0.91	21,700	22,000	21,700	7,408	162,235,200
06/06/2020	21,700	-0.10 ▼	-0.46	21,750	21,750	21,100	9,219	200,052,300
05/06/2020	21,700	-0.10 ▼	-0.46	21,750	21,750	21,100	9,219	200,052,300
04/06/2020	21,750	-0.10 ▼	-0.46	21,800	22,100	21,750	2,767	60,182,250
03/06/2020	21,800	-0.10 ▼	-0.46	21,900	22,000	21,500	1,923	41,921,400
02/06/2020	21,900	0.00 ■■	0.00	21,900	22,300	21,900	7,057	154,548,300
01/06/2020	21,900	-0.10 ▼	-0.46	22,000	22,350	21,500	5,277	115,566,300
31/05/2020	22,000	-0.40 ▼	-1.82	22,350	22,350	21,350	2,465	54,230,000
29/05/2020	22,000	-0.40 ▼	-1.82	22,350	22,350	21,350	2,465	54,230,000
28/05/2020	22,350	0.50 ▲	2.24	21,900	22,350	20,500	2,049	45,795,150
27/05/2020	21,900	-0.60 ▼	-2.74	22,500	22,500	21,900	6,780	148,482,000
26/05/2020	22,500	-0.50 ▼	-2.22	23,000	23,000	22,400	1,897	42,682,500
25/05/2020	23,000	1.10 ▲	4.78	21,900	23,000	21,950	2,617	60,191,000
24/05/2020	21,900	-0.10 ▼	-0.46	22,000	22,400	21,900	2,927	64,101,300
22/05/2020	21,900	-0.10 ▼	-0.46	22,000	22,400	21,900	2,927	64,101,300
21/05/2020	22,000	-0.40 ▼	-1.82	22,400	22,500	22,000	3,897	85,734,000
20/05/2020	22,400	-0.50 ▼	-2.23	22,850	22,900	22,300	4,579	102,569,600
19/05/2020	22,850	-0.10 ▼	-0.44	22,950	23,300	22,850	1,851	42,295,350
18/05/2020	22,950	-0.10 ▼	-0.44	23,000	23,000	22,500	3,028	69,492,600
17/05/2020	23,000	0.00 ■■	0.00	23,000	23,500	22,800	2,051	47,173,000
15/05/2020	23,000	0.00 ■■	0.00	23,000	23,500	22,800	2,051	47,173,000
14/05/2020	23,000	0.10 ▲	0.43	22,900	23,200	22,500	3,574	82,202,000
13/05/2020	22,900	-0.80 ▼	-3.49	23,650	23,500	22,500	4,406	100,897,400
12/05/2020	23,650	-0.10 ▼	-0.42	23,700	24,000	23,600	2,789	65,959,850
11/05/2020	23,700	-0.90 ▼	-3.80	24,600	24,400	23,450	2,632	62,378,400
10/05/2020	24,600	-0.80 ▼	-3.25	25,450	25,800	24,150	4,412	108,535,200
08/05/2020	24,600	-0.80 ▼	-3.25	25,450	25,800	24,150	4,412	108,535,200
07/05/2020	25,450	0.90 ▲	3.54	24,500	26,000	24,700	5,143	130,889,350
06/05/2020	24,500	1.60 ▲	6.53	22,900	24,500	23,000	17,019	416,965,500
05/05/2020	22,900	-0.10 ▼	-0.44	23,000	23,100	22,900	3,057	70,005,300
04/05/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,500	3,014	69,322,000
01/05/2020	23,000	0.20 ▲	0.87	22,800	23,000	22,500	19,661	452,203,000
30/04/2020	23,000	0.20 ▲	0.87	22,800	23,000	22,500	19,661	452,203,000
29/04/2020	23,000	0.20 ▲	0.87	22,800	23,000	22,500	19,661	452,203,000
28/04/2020	22,800	0.20 ▲	0.88	22,600	23,100	22,000	40,918	932,930,400
27/04/2020	22,600	-0.30 ▼	-1.33	22,900	22,950	22,600	77,471	1,750,844,600
26/04/2020	22,900	0.00 ■■	0.00	22,900	23,000	22,650	59,034	1,351,878,600
24/04/2020	22,900	0.00 ■■	0.00	22,900	23,000	22,650	59,034	1,351,878,600
23/04/2020	22,900	0.10 ▲	0.44	22,800	23,100	22,300	79,643	1,823,824,700
22/04/2020	22,800	0.00 ■■	0.00	22,800	23,000	22,300	50,619	1,154,113,200
21/04/2020	22,800	-0.10 ▼	-0.44	22,900	23,100	22,000	64,033	1,459,952,400
20/04/2020	22,900	0.00 ■■	0.00	22,850	23,000	22,300	40,943	937,594,700
19/04/2020	22,850	-0.10 ▼	-0.44	23,000	23,200	22,700	72,220	1,650,227,000
17/04/2020	22,850	-0.10 ▼	-0.44	23,000	23,200	22,700	72,220	1,650,227,000
16/04/2020	23,000	0.00 ■■	0.00	23,000	23,400	22,900	50,974	1,172,402,000
15/04/2020	23,000	0.10 ▲	0.43	22,900	23,500	22,950	63,985	1,471,655,000
14/04/2020	22,900	0.10 ▲	0.44	22,800	23,100	22,800	68,440	1,567,276,000
13/04/2020	22,800	0.10 ▲	0.44	22,700	22,950	22,500	31,352	714,825,600
12/04/2020	22,700	-0.10 ▼	-0.44	22,800	23,000	21,900	25,080	569,316,000
10/04/2020	22,700	-0.10 ▼	-0.44	22,800	23,000	21,900	25,080	569,316,000
09/04/2020	22,800	0.00 ■■	0.00	22,800	23,350	22,750	49,041	1,118,134,800
08/04/2020	22,800	0.40 ▲	1.75	22,400	23,000	22,200	35,444	808,123,200
07/04/2020	22,400	1.20 ▲	5.36	21,200	22,500	21,200	22,147	496,092,800
06/04/2020	21,200	1.00 ▲	4.72	20,200	21,200	20,400	11,717	248,400,400
05/04/2020	20,200	0.30 ▲	1.49	19,900	20,800	19,900	6,207	125,381,400
03/04/2020	20,200	0.30 ▲	1.49	19,900	20,800	19,900	6,207	125,381,400
02/04/2020	19,900	0.40 ▲	2.01	19,500	20,200	19,500	16,217	322,718,300
01/04/2020	19,900	0.40 ▲	2.01	19,500	20,200	19,500	16,217	322,718,300
31/03/2020	19,500	0.40 ▲	2.05	19,050	19,800	18,650	10,864	211,848,000
30/03/2020	19,050	-0.70 ▼	-3.67	19,750	19,300	18,400	5,133	97,783,650
29/03/2020	19,750	0.10 ▲	0.51	19,700	19,800	19,300	5,922	116,959,500
27/03/2020	19,750	0.10 ▲	0.51	19,700	19,800	19,300	5,922	116,959,500
26/03/2020	19,700	-0.10 ▼	-0.51	19,800	20,450	19,700	9,828	193,611,600
25/03/2020	19,800	0.10 ▲	0.51	19,700	20,500	19,750	8,579	169,864,200
24/03/2020	19,700	1.30 ▲	6.60	18,450	19,700	17,200	22,801	449,179,700
23/03/2020	18,450	-1.40 ▼	-7.59	19,800	18,550	18,450	2,886	53,246,700
22/03/2020	19,800	-0.20 ▼	-1.01	20,000	19,800	19,200	2,909	57,598,200
20/03/2020	19,800	-0.20 ▼	-1.01	20,000	19,800	19,200	2,909	57,598,200
19/03/2020	20,000	-0.90 ▼	-4.50	20,850	20,800	19,500	8,078	161,560,000
18/03/2020	20,850	1.40 ▲	6.71	19,500	20,850	19,500	11,747	244,924,950
17/03/2020	19,500	1.30 ▲	6.67	18,250	19,500	18,250	5,761	112,339,500
16/03/2020	18,250	1.15 ▲	6.30	17,100	18,250	17,300	53,640	978,930,000
14/03/2020	17,100	-0.70 ▼	-4.09	17,800	17,200	16,600	131,190	2,243,349,000
13/03/2020	17,100	-0.70 ▼	-4.09	17,800	17,200	16,600	131,190	2,243,349,000
12/03/2020	17,800	-0.70 ▼	-3.93	18,500	18,100	17,250	61,570	1,095,946,000
11/03/2020	18,500	-0.60 ▼	-3.24	19,100	19,100	18,500	16,530	305,805,000
10/03/2020	19,100	0.00 ■■	0.00	19,100	19,300	18,100	2,180	41,638,000
09/03/2020	19,100	-1.20 ▼	-6.28	20,300	20,000	18,900	5,769	110,187,900
07/03/2020	20,300	0.10 ▲	0.49	20,200	20,500	20,000	836	16,970,800
06/03/2020	20,300	0.10 ▲	0.49	20,200	20,500	20,000	836	16,970,800
05/03/2020	20,200	0.20 ▲	0.99	20,000	20,200	20,000	1,256	25,371,200
04/03/2020	20,050	0.00 ■■	0.00	20,050	20,400	20,000	218	4,370,900
03/03/2020	20,050	-0.30 ▼	-1.50	20,400	21,000	20,000	1,433	28,731,650
02/03/2020	20,400	-0.30 ▼	-1.47	20,650	20,550	20,200	486	9,914,400
28/02/2020	20,650	-1.10 ▼	-5.33	21,700	21,500	20,650	2,005	41,403,250
27/02/2020	21,700	0.30 ▲	1.38	21,400	21,700	21,050	701	15,211,700
26/02/2020	21,400	-0.10 ▼	-0.47	21,500	21,400	21,200	341	7,297,400
25/02/2020	21,500	0.00 ■■	0.00	21,500	21,600	21,300	497	10,685,500
24/02/2020	21,500	-0.30 ▼	-1.40	21,800	21,750	21,500	753	16,189,500
21/02/2020	21,800	0.00 ■■	0.00	21,800	21,800	21,500	2,329	50,772,200
20/02/2020	21,800	0.00 ■■	0.00	21,800	21,800	21,550	1,209	26,356,200
19/02/2020	21,800	0.00 ■■	0.00	21,800	21,900	21,600	435	9,483,000
18/02/2020	21,800	-0.10 ▼	-0.46	21,850	21,850	21,700	773	16,851,400
17/02/2020	21,850	0.00 ■■	0.00	21,850	21,900	21,700	662	14,464,700
15/02/2020	21,850	0.00 ■■	0.00	21,900	21,900	21,700	1,009	22,046,650
14/02/2020	21,850	0.00 ■■	0.00	21,900	21,900	21,700	1,009	22,046,650
13/02/2020	21,900	-0.10 ▼	-0.46	22,000	22,000	21,900	765	16,753,500
12/02/2020	22,000	0.00 ■■	0.00	22,000	22,000	21,600	521	11,462,000
11/02/2020	22,000	0.00 ■■	0.00	22,000	22,000	21,050	1,254	27,588,000
10/02/2020	22,000	0.10 ▲	0.45	21,900	22,000	21,900	261	5,742,000
09/02/2020	21,900	-0.10 ▼	-0.46	22,000	22,000	21,700	1,300	28,470,000
07/02/2020	21,900	-0.10 ▼	-0.46	22,000	22,000	21,700	1,300	28,470,000
06/02/2020	22,000	0.00 ■■	0.00	22,000	22,000	21,900	1,476	32,472,000
05/02/2020	22,000	0.00 ■■	0.00	22,000	22,000	21,800	1,370	30,140,000
04/02/2020	22,000	0.00 ■■	0.00	22,000	22,050	22,000	521	11,462,000
03/02/2020	22,000	-0.30 ▼	-1.36	22,300	22,450	20,800	3,276	72,072,000
02/02/2020	22,300	-5.60 ▼	-25.11	27,900	22,800	20,800	2,132	47,543,600
31/01/2020	22,300	-5.60 ▼	-25.11	27,900	22,800	20,800	2,132	47,543,600
30/01/2020	27,900	0.10 ▲	0.36	27,800	28,400	27,750	2,439	68,048,100
29/01/2020	27,800	0.00 ■■	0.00	27,800	28,000	27,700	1,111	30,885,800
28/01/2020	27,800	0.00 ■■	0.00	27,800	28,000	27,700	1,111	30,885,800
27/01/2020	27,800	0.00 ■■	0.00	27,800	28,000	27,700	1,111	30,885,800
26/01/2020	27,800	0.00 ■■	0.00	27,800	28,000	27,700	1,111	30,885,800
24/01/2020	27,800	0.00 ■■	0.00	27,800	28,000	27,700	1,111	30,885,800
23/01/2020	27,800	0.00 ■■	0.00	27,800	28,000	27,700	1,111	30,885,800
22/01/2020	27,800	0.00 ■■	0.00	27,800	28,000	27,700	1,111	30,885,800
21/01/2020	27,800	-0.20 ▼	-0.72	28,000	28,250	27,800	1,100	30,580,000
20/01/2020	28,000	-0.10 ▼	-0.36	28,000	28,250	27,900	10,280	287,840,000
17/01/2020	28,000	-0.45 ▼	-1.61	28,450	28,150	27,800	1,150	32,200,000
16/01/2020	28,450	-0.05 ▼	-0.18	28,500	28,450	28,000	640	18,208,000
15/01/2020	28,500	0.50 ▲	1.75	28,000	28,500	28,000	1,610	45,885,000
14/01/2020	27,900	0.20 ▲	0.72	27,700	27,900	27,850	1,200	33,480,000
13/01/2020	27,700	-0.30 ▼	-1.08	28,000	28,000	27,700	2,492	69,028,400
10/01/2020	28,000	0.00 ■■	0.00	28,000	28,100	27,900	1,746	48,888,000
09/01/2020	28,000	0.10 ▲	0.36	27,950	28,050	27,900	1,608	45,024,000
08/01/2020	27,950	-0.10 ▼	-0.36	28,000	28,000	27,150	3,309	92,486,550
07/01/2020	28,000	0.00 ■■	0.00	28,000	28,000	27,800	855	23,940,000
06/01/2020	28,000	0.00 ■■	0.00	28,000	28,100	27,150	635	17,780,000
03/01/2020	28,000	0.00 ■■	0.00	28,000	28,100	27,600	2,703	75,684,000
02/01/2020	28,000	0.00 ■■	0.00	28,000	28,150	28,000	1,017	28,476,000
31/12/2019	28,000	0.00 ■■	0.00	28,000	28,000	27,600	940	26,320,000
30/12/2019	28,000	0.10 ▲	0.36	27,950	28,000	28,000	800	22,400,000
28/12/2019	27,950	0.10 ▲	0.36	27,800	28,000	27,900	1,220	34,099,000
27/12/2019	27,950	0.10 ▲	0.36	27,800	28,000	27,900	1,220	34,099,000
26/12/2019	27,800	-0.20 ▼	-0.72	28,000	28,100	27,800	1,196	33,248,800
25/12/2019	28,000	-0.10 ▼	-0.36	28,100	28,100	27,950	1,695	47,460,000
24/12/2019	28,100	-0.10 ▼	-0.36	28,200	28,200	28,000	1,366	38,384,600
23/12/2019	28,200	0.00 ■■	0.00	28,200	28,300	27,650	1,064	30,004,800
21/12/2019	28,200	0.20 ▲	0.71	28,000	28,200	28,000	6,650	187,530,000
20/12/2019	28,200	0.20 ▲	0.71	28,000	28,200	28,000	6,650	187,530,000
19/12/2019	28,000	0.00 ■■	0.00	28,000	28,100	27,950	1,514	42,392,000
18/12/2019	28,000	-0.20 ▼	-0.71	28,200	28,200	27,600	39,672	1,110,816,000
17/12/2019	28,200	0.00 ■■	0.00	28,200	28,200	27,700	1,698	47,883,600
16/12/2019	28,200	-0.20 ▼	-0.71	28,350	28,200	28,000	1,228	34,629,600
13/12/2019	28,350	0.00 ■■	0.00	28,400	28,400	28,300	2,698	76,488,300
12/12/2019	28,400	-0.10 ▼	-0.35	28,450	28,550	28,100	2,577	73,186,800
11/12/2019	28,450	0.30 ▲	1.05	28,200	28,450	28,100	1,084	30,839,800
10/12/2019	28,200	0.00 ■■	0.00	28,200	28,400	28,000	460	12,972,000
09/12/2019	28,200	-0.10 ▼	-0.35	28,300	28,300	28,100	985	27,777,000
07/12/2019	28,300	0.30 ▲	1.06	28,000	28,500	28,000	990	28,017,000
06/12/2019	28,300	0.30 ▲	1.06	28,000	28,500	28,000	990	28,017,000
05/12/2019	28,000	-0.20 ▼	-0.71	28,200	28,200	28,000	1,134	31,752,000
04/12/2019	28,200	0.20 ▲	0.71	28,000	28,200	28,000	4,400	124,080,000
03/12/2019	28,000	0.00 ■■	0.00	28,000	28,300	27,000	5,263	147,364,000
02/12/2019	28,000	-0.50 ▼	-1.79	28,500	28,500	28,000	1,888	52,864,000
29/11/2019	28,500	0.00 ■■	0.00	28,500	28,500	28,000	2,677	76,294,500
28/11/2019	28,500	-0.10 ▼	-0.35	28,600	28,600	28,500	1,245	35,482,500
27/11/2019	28,600	0.00 ■■	0.00	28,650	28,600	28,150	1,400	40,040,000
26/11/2019	28,650	-0.10 ▼	-0.35	28,750	28,700	28,550	628	17,992,200
25/11/2019	28,750	0.00 ■■	0.00	28,750	28,800	28,700	806	23,172,500
23/11/2019	28,750	-0.10 ▼	-0.35	28,900	28,900	28,750	625	17,968,750
22/11/2019	28,750	-0.10 ▼	-0.35	28,900	28,900	28,750	625	17,968,750
21/11/2019	28,900	0.00 ■■	0.00	28,900	28,900	28,700	1,230	35,547,000
20/11/2019	28,900	0.00 ■■	0.00	28,900	28,900	28,600	336	9,710,400
19/11/2019	28,900	0.00 ■■	0.00	28,900	28,900	28,550	1,229	35,518,100
18/11/2019	28,900	0.00 ■■	0.00	28,900	28,900	28,700	1,093	31,587,700
15/11/2019	28,900	-0.10 ▼	-0.35	28,950	28,950	28,550	735	21,241,500
14/11/2019	28,950	-0.10 ▼	-0.35	29,000	29,000	28,800	479	13,867,050
13/11/2019	29,000	0.10 ▲	0.34	28,900	29,000	28,700	614	17,806,000
12/11/2019	28,900	0.30 ▲	1.04	28,650	28,950	28,600	909	26,270,100
11/11/2019	28,650	-0.20 ▼	-0.70	28,800	29,000	28,650	1,585	45,410,250
08/11/2019	28,800	-0.20 ▼	-0.69	29,000	29,000	28,700	1,228	35,366,400
07/11/2019	29,000	0.00 ■■	0.00	29,000	29,100	28,500	1,553	45,037,000
06/11/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,850	1,856	53,824,000
05/11/2019	29,000	0.00 ■■	0.00	29,000	29,200	28,750	451	13,079,000
04/11/2019	29,000	-0.20 ▼	-0.69	29,200	29,200	29,000	1,807	52,403,000
03/11/2019	29,200	-0.10 ▼	-0.34	29,300	29,350	29,100	591	17,257,200
01/11/2019	29,200	-0.10 ▼	-0.34	29,300	29,350	29,100	591	17,257,200
31/10/2019	29,300	0.30 ▲	1.02	29,000	29,400	28,900	1,089	31,907,700
30/10/2019	29,000	0.00 ■■	0.00	29,000	29,400	29,000	996	28,884,000
29/10/2019	29,000	0.00 ■■	0.00	29,000	29,100	29,000	2,571	74,559,000
28/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,850	2,795	81,055,000
26/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,600	729	21,141,000
25/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,600	729	21,141,000
24/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,850	862	24,998,000
23/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,900	1,073	31,117,000
22/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,750	1,759	51,011,000
21/10/2019	29,000	0.00 ■■	0.00	29,000	29,200	28,900	1,333	38,657,000
18/10/2019	29,000	0.10 ▲	0.34	28,900	29,200	28,850	862	24,998,000
17/10/2019	28,900	-0.10 ▼	-0.35	29,000	28,900	28,700	975	28,177,500
16/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,750	1,486	43,094,000
15/10/2019	29,000	0.00 ■■	0.00	29,000	29,100	28,700	1,561	45,269,000
14/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,700	454	13,166,000
11/10/2019	29,000	0.00 ■■	0.00	29,000	29,200	28,500	820	23,780,000
10/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	29,000	442	12,818,000
09/10/2019	29,000	0.00 ■■	0.00	29,000	29,100	28,500	770	22,330,000
08/10/2019	29,000	0.00 ■■	0.00	29,000	29,350	29,000	1,465	42,485,000
07/10/2019	29,000	0.00 ■■	0.00	29,000	29,450	29,000	31	899,000
04/10/2019	29,000	0.00 ■■	0.00	29,000	29,100	28,900	1,524	44,196,000
03/10/2019	29,000	0.00 ■■	0.00	29,000	29,300	28,600	1,398	40,542,000
02/10/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,500	264	7,656,000
01/10/2019	29,000	-0.40 ▼	-1.38	29,400	29,400	29,000	600	17,400,000
30/09/2019	29,400	0.00 ■■	0.00	29,400	29,500	29,000	1,031	30,311,400
27/09/2019	29,400	0.40 ▲	1.36	29,000	29,400	28,900	1,312	38,572,800
26/09/2019	29,000	0.10 ▲	0.34	28,900	29,000	28,800	1,013	29,377,000
25/09/2019	28,900	0.00 ■■	0.00	28,900	28,950	28,500	895	25,865,500
24/09/2019	28,900	-0.10 ▼	-0.35	29,000	28,950	28,200	1,227	35,460,300
23/09/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,900	925	26,825,000
20/09/2019	29,000	0.00 ■■	0.00	29,000	29,200	28,800	356	10,324,000
19/09/2019	29,000	0.10 ▲	0.34	28,950	29,000	28,500	1,779	51,591,000
18/09/2019	28,950	-0.10 ▼	-0.35	29,000	29,250	28,700	1,342	38,850,900
17/09/2019	29,000	0.00 ■■	0.00	29,000	29,350	28,800	637	18,473,000
16/09/2019	29,000	0.30 ▲	1.03	28,700	29,000	28,700	1,471	42,659,000
13/09/2019	28,700	0.00 ■■	0.00	28,700	28,850	28,300	869	24,940,300
12/09/2019	28,700	0.00 ■■	0.00	28,700	28,800	28,200	1,471	42,217,700
11/09/2019	28,700	0.10 ▲	0.35	28,600	28,700	28,300	1,165	33,435,500
10/09/2019	28,500	0.10 ▲	0.35	28,500	28,600	28,300	1,320	37,620,000
09/09/2019	28,500	-0.40 ▼	-1.40	28,950	29,000	28,500	935	26,647,500
06/09/2019	28,950	0.00 ■■	0.00	28,950	29,000	28,550	838	24,260,100
05/09/2019	28,950	0.00 ■■	0.00	28,950	29,000	28,950	1,024	29,644,800
04/09/2019	28,950	-0.10 ▼	-0.35	29,000	29,000	28,500	1,470	42,556,500
03/09/2019	29,000	-0.10 ▼	-0.34	29,100	29,000	28,700	778	22,562,000
30/08/2019	29,100	0.10 ▲	0.34	29,000	29,350	28,700	1,359	39,546,900
29/08/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,600	1,150	33,350,000
28/08/2019	29,000	-0.20 ▼	-0.69	29,200	29,200	28,750	960	27,840,000
27/08/2019	29,200	0.10 ▲	0.34	29,100	29,300	29,000	859	25,082,800
26/08/2019	29,100	-0.20 ▼	-0.69	29,300	29,300	29,000	1,110	32,301,000
23/08/2019	29,300	0.10 ▲	0.34	29,200	29,350	28,900	1,473	43,158,900
22/08/2019	29,200	0.00 ■■	0.00	29,200	29,400	28,500	1,322	38,602,400
21/08/2019	29,200	-0.10 ▼	-0.34	29,300	29,500	29,000	2,692	78,606,400
20/08/2019	29,300	-0.10 ▼	-0.34	29,400	29,400	29,000	3,735	109,435,500
19/08/2019	29,400	0.10 ▲	0.34	29,300	29,500	29,100	1,144	33,633,600
16/08/2019	29,300	-0.20 ▼	-0.68	29,500	29,600	29,300	1,348	39,496,400
15/08/2019	29,500	-0.30 ▼	-1.02	29,800	29,800	29,100	1,197	35,311,500
14/08/2019	29,800	0.00 ■■	0.00	29,800	30,000	29,700	925	27,565,000
13/08/2019	29,800	0.00 ■■	0.00	29,800	29,900	29,200	3,664	109,187,200
12/08/2019	29,800	-0.20 ▼	-0.67	30,000	30,000	29,300	4,677	139,374,600
09/08/2019	30,000	0.00 ■■	0.00	30,000	30,100	29,500	3,586	107,580,000
08/08/2019	30,000	0.00 ■■	0.00	30,000	30,000	29,500	4,385	131,550,000
07/08/2019	30,000	0.00 ■■	0.00	30,000	30,100	29,500	2,348	70,440,000
06/08/2019	30,000	-0.20 ▼	-0.67	30,200	30,200	29,000	4,409	132,270,000
05/08/2019	30,200	-0.10 ▼	-0.33	30,300	30,500	30,000	1,776	53,635,200
02/08/2019	30,300	-0.60 ▼	-1.98	30,850	31,050	30,300	3,227	97,778,100
01/08/2019	30,850	0.40 ▲	1.30	30,500	30,850	30,500	1,611	49,699,350
31/07/2019	30,500	0.00 ■■	0.00	30,500	30,500	30,050	2,790	85,095,000
30/07/2019	30,500	-0.10 ▼	-0.33	30,600	30,600	30,350	2,907	88,663,500
29/07/2019	30,600	0.00 ■■	0.00	30,600	31,500	30,200	2,829	86,567,400
26/07/2019	30,600	-0.30 ▼	-0.98	30,900	31,100	30,600	1,594	48,776,400
25/07/2019	30,900	0.40 ▲	1.29	30,500	31,500	30,800	950	29,355,000
24/07/2019	30,500	-1.10 ▼	-3.61	31,600	31,700	30,500	4,755	145,027,500
23/07/2019	31,600	0.00 ■■	0.00	31,600	31,900	31,150	5,447	172,125,200
22/07/2019	31,600	-0.20 ▼	-0.63	31,800	31,800	31,000	2,789	88,132,400
19/07/2019	31,800	-0.20 ▼	-0.63	32,000	32,200	31,600	3,749	119,218,200
18/07/2019	32,000	-0.30 ▼	-0.94	32,250	32,400	31,600	3,283	105,056,000
17/07/2019	32,250	0.80 ▲	2.48	31,450	32,800	32,100	7,796	251,421,000
16/07/2019	31,450	2.10 ▲	6.68	29,400	31,450	29,800	6,178	194,298,100
15/07/2019	29,400	0.20 ▲	0.68	29,200	29,500	29,000	2,982	87,670,800
12/07/2019	29,200	0.20 ▲	0.68	29,000	29,200	29,000	2,623	76,591,600
11/07/2019	29,000	-0.30 ▼	-1.03	29,250	29,400	28,900	1,598	46,342,000
10/07/2019	29,250	-0.30 ▼	-1.03	29,500	29,600	29,200	1,622	47,443,500
09/07/2019	29,500	0.10 ▲	0.34	29,400	29,600	29,300	721	21,269,500
08/07/2019	29,400	0.10 ▲	0.34	29,300	29,400	29,300	559	16,434,600
05/07/2019	29,300	0.30 ▲	1.02	29,000	29,600	29,050	2,391	70,056,300
04/07/2019	29,000	-0.10 ▼	-0.34	29,100	29,150	29,000	1,489	43,181,000
03/07/2019	29,100	0.10 ▲	0.34	29,050	29,100	29,000	955	27,790,500
02/07/2019	29,050	0.00 ■■	0.00	29,050	29,200	29,050	533	15,483,650
01/07/2019	29,050	0.10 ▲	0.34	29,000	29,100	28,600	2,576	74,832,800
28/06/2019	29,000	0.00 ■■	0.00	29,000	29,100	28,700	1,973	57,217,000
27/06/2019	29,000	0.00 ■■	0.00	29,000	29,200	29,000	3,256	94,424,000
26/06/2019	29,000	0.00 ■■	0.00	29,000	29,150	29,000	2,591	75,139,000
25/06/2019	29,000	0.00 ■■	0.00	29,000	29,300	29,000	1,882	54,578,000
24/06/2019	29,000	-0.10 ▼	-0.34	29,100	29,400	28,700	2,319	67,251,000
21/06/2019	29,100	0.30 ▲	1.03	28,850	29,300	28,900	2,709	78,831,900
20/06/2019	28,850	0.10 ▲	0.35	28,800	28,900	28,600	4,427	127,718,950
19/06/2019	28,800	0.80 ▲	2.78	28,000	28,950	28,100	11,840	340,992,000
18/06/2019	28,000	-1.20 ▼	-4.29	29,200	29,250	28,000	4,984	139,552,000
17/06/2019	29,200	-0.30 ▼	-1.03	29,450	30,000	28,600	7,439	217,218,800
16/06/2019	29,450	0.00 ■■	0.00	29,450	29,800	29,050	1,394	41,053,300
14/06/2019	29,450	0.00 ■■	0.00	29,450	29,800	29,050	1,394	41,053,300
13/06/2019	29,450	-0.10 ▼	-0.34	29,500	29,800	29,250	2,266	66,733,700
11/06/2019	29,550	0.10 ▲	0.34	29,500	29,700	29,000	2,128	62,882,400
10/06/2019	29,500	0.30 ▲	1.02	29,200	29,700	29,200	1,434	42,303,000
09/06/2019	29,200	0.20 ▲	0.68	29,000	29,200	28,500	3,952	115,398,400
07/06/2019	29,200	0.20 ▲	0.68	29,000	29,200	28,500	3,952	115,398,400
06/06/2019	29,000	-0.10 ▼	-0.34	29,050	29,400	28,300	3,001	87,029,000
05/06/2019	29,050	-0.30 ▼	-1.03	29,300	29,500	28,600	4,262	123,811,100
04/06/2019	29,300	-0.70 ▼	-2.39	30,000	30,000	29,300	4,640	135,952,000
03/06/2019	30,000	0.00 ■■	0.00	30,000	30,300	29,500	7,450	223,500,000
02/06/2019	30,000	-0.50 ▼	-1.67	30,500	30,500	29,850	6,880	206,400,000
31/05/2019	30,000	-0.50 ▼	-1.67	30,500	30,500	29,850	6,880	206,400,000
30/05/2019	30,500	-0.20 ▼	-0.66	30,700	30,700	29,700	9,764	297,802,000
29/05/2019	30,700	-0.20 ▼	-0.65	30,900	31,250	30,100	5,218	160,192,600
28/05/2019	30,900	0.00 ■■	0.00	30,900	31,000	30,700	2,354	72,738,600
27/05/2019	30,900	0.20 ▲	0.65	30,700	31,200	30,300	5,257	162,441,300
26/05/2019	30,700	-1.20 ▼	-3.91	31,900	31,600	30,500	14,847	455,802,900
24/05/2019	30,700	-1.20 ▼	-3.91	31,900	31,600	30,500	14,847	455,802,900
23/05/2019	31,900	-1.30 ▼	-4.08	33,200	33,200	31,900	9,162	292,267,800
22/05/2019	33,200	-1.20 ▼	-3.61	34,400	34,600	33,200	7,304	242,492,800
21/05/2019	34,400	0.00 ■■	0.00	34,400	34,400	34,100	2,913	100,207,200
20/05/2019	34,400	0.00 ■■	0.00	34,350	34,550	34,000	4,877	167,768,800
19/05/2019	34,350	-0.10 ▼	-0.29	34,500	34,500	33,700	3,125	107,343,750
17/05/2019	34,350	-0.10 ▼	-0.29	34,500	34,500	33,700	3,125	107,343,750
16/05/2019	34,500	0.00 ■■	0.00	34,500	35,050	34,400	987	34,051,500
15/05/2019	34,500	0.50 ▲	1.45	34,000	34,500	33,800	2,800	96,600,000
14/05/2019	34,000	0.00 ■■	0.00	34,000	34,000	33,800	3,853	131,002,000
13/05/2019	34,000	0.00 ■■	0.00	34,000	34,500	34,000	2,965	100,810,000
12/05/2019	34,000	0.00 ■■	0.00	34,000	34,750	33,700	2,203	74,902,000
10/05/2019	34,000	0.00 ■■	0.00	34,000	34,750	33,700	2,203	74,902,000
09/05/2019	34,000	-0.30 ▼	-0.88	34,300	34,400	33,800	1,639	55,726,000
08/05/2019	34,300	-0.20 ▼	-0.58	34,500	34,300	33,900	2,150	73,745,000
07/05/2019	34,500	0.00 ■■	0.00	34,500	34,900	34,000	2,520	86,940,000
06/05/2019	34,500	-0.30 ▼	-0.87	34,800	35,000	34,100	2,890	99,705,000
05/05/2019	34,800	-0.30 ▼	-0.86	35,100	35,000	34,650	715	24,882,000
03/05/2019	34,800	-0.30 ▼	-0.86	35,100	35,000	34,650	715	24,882,000
02/05/2019	35,100	0.10 ▲	0.28	35,050	35,500	34,700	3,361	117,971,100
01/05/2019	35,050	-0.40 ▼	-1.14	35,400	35,500	35,050	1,747	61,232,350
30/04/2019	35,050	-0.40 ▼	-1.14	35,400	35,500	35,050	1,747	61,232,350
29/04/2019	35,050	-0.40 ▼	-1.14	35,400	35,500	35,050	1,747	61,232,350
28/04/2019	35,050	-0.40 ▼	-1.14	35,400	35,500	35,050	1,747	61,232,350
26/04/2019	35,050	-0.40 ▼	-1.14	35,400	35,500	35,050	1,747	61,232,350
25/04/2019	35,400	-0.20 ▼	-0.56	35,600	35,700	35,100	1,526	54,020,400
24/04/2019	35,600	0.50 ▲	1.40	35,100	35,650	35,350	2,605	92,738,000
23/04/2019	35,100	0.30 ▲	0.85	34,850	35,250	34,150	2,564	89,996,400
22/04/2019	34,850	-1.50 ▼	-4.30	36,350	36,350	34,850	13,447	468,627,950
21/04/2019	36,350	0.40 ▲	1.10	36,000	36,750	36,000	3,217	116,937,950
19/04/2019	36,350	0.40 ▲	1.10	36,000	36,750	36,000	3,217	116,937,950
18/04/2019	36,000	-1.00 ▼	-2.78	37,000	37,350	36,000	8,251	297,036,000
17/04/2019	37,000	-0.60 ▼	-1.62	37,600	37,750	36,750	5,648	208,976,000
16/04/2019	37,600	0.00 ■■	0.00	37,600	37,600	37,000	7,383	277,600,800
15/04/2019	37,600	-0.60 ▼	-1.60	38,200	38,200	37,600	3,881	145,925,600
12/04/2019	37,600	-0.60 ▼	-1.60	38,200	38,200	37,600	3,881	145,925,600
11/04/2019	38,200	0.00 ■■	0.00	38,200	38,700	38,100	5,203	198,754,600
10/04/2019	38,200	0.60 ▲	1.57	37,600	38,700	37,100	9,723	371,418,600
09/04/2019	37,600	-0.70 ▼	-1.86	38,300	39,000	37,600	10,589	398,146,400
08/04/2019	38,300	1.10 ▲	2.87	37,250	39,850	36,700	18,791	719,695,300
05/04/2019	37,250	-0.10 ▼	-0.27	37,400	37,700	36,300	16,363	609,521,750
04/04/2019	37,400	0.10 ▲	0.27	37,250	37,700	37,000	7,813	292,206,200
03/04/2019	37,250	0.00 ■■	0.00	37,300	37,800	36,700	3,245	120,876,250
02/04/2019	37,300	0.30 ▲	0.80	37,000	37,900	37,000	3,816	142,336,800
01/04/2019	37,000	-0.30 ▼	-0.81	37,300	38,000	37,000	2,420	89,540,000
31/03/2019	42,200	0.40 ▲	0.95	41,800	42,500	41,500	14,290	603,038,000
29/03/2019	37,300	0.00 ■■	0.00	37,300	37,500	37,000	1,069	39,873,700
28/03/2019	37,300	0.30 ▲	0.80	37,000	37,300	36,850	1,149	42,857,700
27/03/2019	37,000	-0.50 ▼	-1.35	37,500	37,800	37,000	3,484	128,908,000
26/03/2019	37,500	0.10 ▲	0.27	37,400	37,500	36,750	3,983	149,362,500
25/03/2019	37,400	-0.40 ▼	-1.07	37,800	37,650	36,500	6,641	248,373,400
22/03/2019	37,800	-1.10 ▼	-2.91	38,900	38,500	37,600	7,728	292,118,400
21/03/2019	38,900	-0.10 ▼	-0.26	39,000	39,650	38,900	14,670	570,663,000
20/03/2019	39,000	0.60 ▲	1.54	38,400	39,500	38,300	19,201	748,839,000
19/03/2019	38,400	1.50 ▲	3.91	36,900	38,400	36,900	19,980	767,232,000
18/03/2019	36,900	0.20 ▲	0.54	36,700	37,300	36,800	3,040	112,176,000
15/03/2019	36,700	-0.10 ▼	-0.27	36,800	36,950	36,100	6,036	221,521,200
14/03/2019	36,800	-0.20 ▼	-0.54	36,950	37,300	36,600	5,374	197,763,200
13/03/2019	36,950	0.00 ■■	0.00	37,000	37,000	36,700	4,067	150,275,650
12/03/2019	37,000	0.00 ■■	0.00	37,000	37,000	36,800	3,683	136,271,000
11/03/2019	37,000	0.00 ■■	0.00	37,000	37,200	36,600	2,509	92,833,000
08/03/2019	37,000	-0.70 ▼	-1.89	37,700	37,500	36,900	3,311	122,507,000
07/03/2019	37,700	-0.10 ▼	-0.27	37,800	38,300	37,350	3,109	117,209,300
06/03/2019	37,800	1.00 ▲	2.65	36,800	38,000	36,800	5,315	200,907,000
05/03/2019	36,800	0.20 ▲	0.54	36,600	37,200	36,200	9,134	336,131,200
04/03/2019	36,600	0.10 ▲	0.27	36,500	36,700	36,100	4,908	179,632,800
01/03/2019	36,500	-0.40 ▼	-1.10	36,850	36,950	36,000	4,512	164,688,000
28/02/2019	36,850	-0.40 ▼	-1.09	37,200	37,200	36,100	8,535	314,514,750
27/02/2019	37,200	-0.10 ▼	-0.27	37,300	37,300	36,300	4,861	180,829,200
26/02/2019	37,300	-0.40 ▼	-1.07	37,700	37,700	36,200	10,298	384,115,400
25/02/2019	37,700	0.00 ■■	0.00	37,700	38,400	36,500	19,046	718,034,200
22/02/2019	37,700	0.30 ▲	0.80	37,400	37,850	36,500	9,217	347,480,900
21/02/2019	37,400	-0.70 ▼	-1.87	38,100	38,000	37,000	5,524	206,597,600
20/02/2019	38,100	-0.40 ▼	-1.05	38,500	38,900	37,700	2,411	91,859,100
19/02/2019	38,500	-0.80 ▼	-2.08	39,300	39,100	38,000	13,520	520,520,000
18/02/2019	39,300	-0.10 ▼	-0.25	39,400	40,000	38,500	8,799	345,800,700
15/02/2019	39,400	0.50 ▲	1.27	38,900	39,600	38,900	11,189	440,846,600
14/02/2019	38,900	1.30 ▲	3.34	37,600	38,900	37,500	10,364	403,159,600
13/02/2019	37,600	0.10 ▲	0.27	37,450	37,900	37,000	2,888	108,588,800
12/02/2019	37,450	0.00 ■■	0.00	37,450	37,850	37,100	2,652	99,317,400
11/02/2019	37,450	0.10 ▲	0.27	37,400	39,000	36,500	3,694	138,340,300
01/02/2019	37,400	0.00 ■■	0.00	37,400	38,400	36,500	2,157	80,671,800
31/01/2019	37,400	-8.30 ▼	-22.19	45,700	39,000	37,100	3,483	130,264,200
30/01/2019	45,700	-1.50 ▼	-3.28	47,200	47,450	44,500	9,006	411,574,200
29/01/2019	47,200	-0.30 ▼	-0.64	47,500	48,100	44,800	16,451	776,487,200
28/01/2019	47,500	2.50 ▲	5.26	45,000	47,800	45,000	10,141	481,697,500
25/01/2019	45,000	0.20 ▲	0.44	44,800	46,000	44,800	4,904	220,680,000
24/01/2019	44,800	-0.60 ▼	-1.34	45,400	45,500	44,800	2,348,000	105,190,400,000
23/01/2019	45,400	1.60 ▲	3.52	43,850	46,400	43,800	6,821,000	309,673,400,000
22/01/2019	43,850	0.00 ■■	0.00	43,850	44,000	43,000	969,000	42,490,650,000
21/01/2019	43,850	0.85 ▲	1.94	43,000	43,900	42,900	28,590	1,253,671,500
18/01/2019	43,000	-0.20 ▼	-0.47	43,200	43,000	42,500	29,940	1,287,420,000
17/01/2019	43,200	-0.10 ▼	-0.23	43,300	43,300	42,600	2,530	109,296,000
16/01/2019	43,300	0.90 ▲	2.08	42,400	43,300	42,500	8,880	384,504,000
15/01/2019	42,400	-0.60 ▼	-1.42	43,000	43,400	42,200	14,920	632,608,000
14/01/2019	43,000	-0.50 ▼	-1.16	43,000	43,000	42,400	8,670	372,810,000
13/01/2019	43,000	-0.40 ▼	-0.93	43,000	43,200	42,450	31,460	1,352,780,000
11/01/2019	43,000	-0.40 ▼	-0.93	43,000	43,200	42,450	31,460	1,352,780,000
10/01/2019	43,000	-0.50 ▼	-1.16	43,500	43,500	42,700	13,040	560,720,000
09/01/2019	43,500	0.15 ▲	0.34	43,500	43,700	42,800	4,830	210,105,000
08/01/2019	43,500	-0.50 ▼	-1.15	44,000	44,200	42,800	6,460	281,010,000
07/01/2019	44,000	1.00 ▲	2.27	43,000	44,500	42,000	120,020	5,280,880,000
04/01/2019	43,000	-0.20 ▼	-0.47	43,200	43,500	42,000	26,060	1,120,580,000
03/01/2019	43,200	-0.30 ▼	-0.69	43,500	43,500	42,300	32,280	1,394,496,000
02/01/2019	43,500	-0.20 ▼	-0.46	43,500	43,500	42,250	39,520	1,719,120,000
30/12/2018	43,500	0.40 ▲	0.92	43,100	44,550	43,000	58,310	2,536,485,000
28/12/2018	43,500	0.40 ▲	0.92	43,100	44,550	43,000	58,310	2,536,485,000
27/12/2018	43,100	-1.80 ▼	-4.18	44,900	45,800	43,100	29,570	1,274,467,000
26/12/2018	44,900	-0.30 ▼	-0.67	44,900	45,000	43,600	34,480	1,548,152,000
25/12/2018	44,900	-0.20 ▼	-0.45	45,100	45,000	42,500	80,140	3,598,286,000
24/12/2018	45,100	-0.40 ▼	-0.89	45,500	45,700	44,100	16,230	731,973,000
21/12/2018	45,500	0.30 ▲	0.66	45,200	45,800	45,000	30,820	1,402,310,000
20/12/2018	45,200	0.70 ▲	1.55	44,500	46,200	44,700	171,930	7,771,236,000
19/12/2018	44,500	0.05 ▲	0.11	44,450	44,500	43,400	102,150	4,545,675,000
18/12/2018	44,450	-0.75 ▼	-1.69	45,200	44,800	43,100	25,470	1,132,141,500
17/12/2018	45,200	-0.20 ▼	-0.44	45,400	45,400	44,300	123,930	5,601,636,000
15/12/2018	45,400	-0.10 ▼	-0.22	45,400	45,800	44,500	125,350	5,690,890,000
14/12/2018	45,400	-0.10 ▼	-0.22	45,400	45,800	44,500	125,350	5,690,890,000
13/12/2018	45,400	0.20 ▲	0.44	45,200	45,900	44,600	42,850	1,945,390,000
12/12/2018	45,200	-0.50 ▼	-1.11	45,700	45,700	42,600	34,440	1,556,688,000
11/12/2018	45,700	-0.10 ▼	-0.22	45,800	46,300	45,200	15,100	690,070,000
10/12/2018	45,800	0.60 ▲	1.31	45,200	45,800	45,200	23,380	1,070,804,000
09/12/2018	45,200	1.00 ▲	2.21	44,200	45,400	44,200	83,710	3,783,692,000
07/12/2018	45,200	1.00 ▲	2.21	44,200	45,400	44,200	83,710	3,783,692,000
06/12/2018	44,200	1.60 ▲	3.62	42,600	45,200	42,600	59,510	2,630,342,000
05/12/2018	42,600	0.10 ▲	0.23	42,500	42,800	41,900	20,680	880,968,000
04/12/2018	42,500	-0.10 ▼	-0.24	42,600	42,800	42,400	35,420	1,505,350,000
03/12/2018	42,600	0.40 ▲	0.94	42,200	43,400	41,900	18,650	794,490,000
30/11/2018	42,200	0.40 ▲	0.95	41,800	42,500	41,500	14,290	603,038,000
29/11/2018	41,800	-0.30 ▼	-0.72	42,100	43,000	41,800	30,220	1,263,196,000
28/11/2018	42,100	-0.10 ▼	-0.24	42,100	42,800	41,800	17,560	739,276,000
27/11/2018	42,100	-0.40 ▼	-0.95	42,500	43,000	42,100	16,030	674,863,000
26/11/2018	42,500	-0.10 ▼	-0.24	42,600	43,300	42,500	34,310	1,458,175,000
23/11/2018	42,600	-0.40 ▼	-0.94	43,000	43,900	42,600	12,450	530,370,000
22/11/2018	43,000	0.20 ▲	0.47	42,800	43,400	42,700	9,590	412,370,000
21/11/2018	42,800	-0.05 ▼	-0.12	42,800	42,800	42,200	17,400	744,720,000
20/11/2018	42,800	0.10 ▲	0.23	42,700	43,000	42,300	42,550	1,821,140,000
19/11/2018	42,700	0.10 ▲	0.23	42,600	43,700	42,600	27,180	1,160,586,000
16/11/2018	42,600	-0.60 ▼	-1.41	43,200	43,600	42,600	59,520	2,535,552,000
15/11/2018	43,200	-1.60 ▼	-3.70	44,800	44,800	42,500	88,140	3,807,648,000
14/11/2018	44,800	-0.10 ▼	-0.22	44,900	45,350	44,000	43,060	1,929,088,000
13/11/2018	44,900	-0.10 ▼	-0.22	45,000	45,500	44,000	52,570	2,360,393,000
12/11/2018	45,000	-1.20 ▼	-2.67	46,200	46,200	45,000	19,760	889,200,000
09/11/2018	46,200	-0.80 ▼	-1.73	47,000	47,500	46,000	76,250	3,522,750,000
08/11/2018	47,000	0.80 ▲	1.70	46,200	47,000	45,800	122,540	5,759,380,000
07/11/2018	46,200	-0.20 ▼	-0.43	46,200	46,800	45,950	24,580	1,135,596,000
06/11/2018	46,200	-0.45 ▼	-0.97	46,200	46,500	45,600	35,680	1,648,416,000
05/11/2018	46,200	1.50 ▲	3.25	44,700	46,300	44,700	37,330	1,724,646,000
02/11/2018	44,700	-1.40 ▼	-3.13	46,100	46,100	43,500	71,680	3,204,096,000
01/11/2018	46,100	-1.90 ▼	-4.12	48,000	48,000	46,100	39,370	1,814,957,000
31/10/2018	48,000	0.60 ▲	1.25	48,000	49,800	48,000	18,390	882,720,000
30/10/2018	48,000	-0.10 ▼	-0.21	48,100	48,600	46,000	37,980	1,823,040,000
29/10/2018	48,100	-0.10 ▼	-0.21	48,100	48,500	47,600	33,260	1,599,806,000
27/10/2018	48,100	-0.90 ▼	-1.87	49,000	49,200	47,500	36,400	1,750,840,000
26/10/2018	48,100	-0.90 ▼	-1.87	49,000	49,200	47,500	36,400	1,750,840,000
25/10/2018	49,000	-0.50 ▼	-1.02	49,500	49,000	46,050	80,730	3,955,770,000
24/10/2018	49,500	-0.50 ▼	-1.01	50,000	50,800	49,400	46,920	2,322,540,000
23/10/2018	50,000	-1.00 ▼	-2.00	51,000	51,000	49,500	47,000	2,350,000,000
22/10/2018	51,000	-0.20 ▼	-0.39	51,200	51,800	50,100	65,640	3,347,640,000
21/10/2018	51,200	-0.50 ▼	-0.98	51,700	51,700	50,100	47,440	2,428,928,000
19/10/2018	51,200	-0.50 ▼	-0.98	51,700	51,700	50,100	47,440	2,428,928,000
18/10/2018	51,700	-0.50 ▼	-0.97	52,200	52,300	50,600	45,450	2,349,765,000
17/10/2018	52,200	-0.20 ▼	-0.38	52,400	52,800	50,100	27,240	1,421,928,000
16/10/2018	52,400	-0.10 ▼	-0.19	52,500	52,800	49,000	7,980	418,152,000
15/10/2018	52,500	-1.60 ▼	-3.05	54,100	54,000	51,900	45,060	2,365,650,000
12/10/2018	54,100	3.50 ▲	6.47	50,600	54,100	48,600	100,430	5,433,263,000
11/10/2018	50,600	-3.20 ▼	-6.32	53,800	53,000	50,100	249,170	12,608,002,000
10/10/2018	53,800	-1.40 ▼	-2.60	55,200	54,800	53,400	123,380	6,637,844,000
09/10/2018	55,200	0.30 ▲	0.54	54,900	55,500	54,800	29,420	1,623,984,000
08/10/2018	54,900	1.00 ▲	1.82	53,900	55,000	53,800	52,720	2,894,328,000
07/10/2018	53,900	-0.10 ▼	-0.19	54,000	55,500	53,800	100,090	5,394,851,000
05/10/2018	53,900	-0.10 ▼	-0.19	54,000	55,500	53,800	100,090	5,394,851,000
04/10/2018	54,000	-0.10 ▼	-0.19	54,100	54,800	53,600	153,160	8,270,640,000
03/10/2018	54,100	-1.60 ▼	-2.96	55,700	56,000	54,100	211,910	11,464,331,000
02/10/2018	55,700	-0.30 ▼	-0.54	56,000	56,800	55,500	72,460	4,036,022,000
01/10/2018	56,000	-1.00 ▼	-1.79	57,000	57,500	56,000	79,190	4,434,640,000
30/09/2018	57,000	-0.30 ▼	-0.53	57,300	58,100	57,000	156,950	8,946,150,000
28/09/2018	57,000	-0.30 ▼	-0.53	57,300	58,100	57,000	156,950	8,946,150,000
27/09/2018	57,300	-0.90 ▼	-1.57	58,200	59,000	57,300	127,310	7,294,863,000
26/09/2018	58,200	-0.30 ▼	-0.52	58,500	58,900	57,500	111,450	6,486,390,000
25/09/2018	58,500	1.20 ▲	2.05	57,300	58,900	56,700	188,230	11,011,455,000
24/09/2018	57,300	-2.20 ▼	-3.84	59,500	59,500	57,300	143,630	8,229,999,000
21/09/2018	59,500	-0.40 ▼	-0.67	59,900	60,000	58,500	35,420	2,107,490,000
20/09/2018	59,900	0.10 ▲	0.17	59,900	62,000	59,900	193,640	11,599,036,000
19/09/2018	59,900	1.90 ▲	3.17	58,000	60,500	58,000	236,580	14,171,142,000
18/09/2018	58,000	0.10 ▲	0.17	57,900	58,200	57,000	18,730	1,086,340,000
17/09/2018	57,900	-0.50 ▼	-0.86	58,400	58,000	57,500	17,630	1,020,777,000
16/09/2018	58,400	-0.10 ▼	-0.17	58,500	58,500	58,000	25,570	1,493,288,000
14/09/2018	58,400	-0.10 ▼	-0.17	58,500	58,500	58,000	25,570	1,493,288,000
13/09/2018	58,500	-0.30 ▼	-0.51	58,800	59,400	57,900	45,430	2,657,655,000
12/09/2018	58,800	1.30 ▲	2.21	57,500	59,000	57,500	30,970	1,821,036,000
11/09/2018	57,500	0.20 ▲	0.35	57,500	57,800	57,300	58,260	3,349,950,000
10/09/2018	57,500	-0.10 ▼	-0.17	57,500	57,500	56,800	5,430	312,225,000
07/09/2018	57,500	-0.10 ▼	-0.17	57,500	57,500	56,400	14,290	821,675,000
06/09/2018	57,500	-0.20 ▼	-0.35	57,700	57,800	56,000	51,090	2,937,675,000
05/09/2018	57,700	-0.10 ▼	-0.17	57,800	57,800	56,000	16,330	942,241,000
04/09/2018	57,800	0.20 ▲	0.35	57,600	58,200	55,500	91,860	5,309,508,000
31/08/2018	57,600	0.10 ▲	0.17	57,500	58,000	56,400	42,850	2,468,160,000
30/08/2018	57,500	0.20 ▲	0.35	57,300	57,500	56,700	29,420	1,691,650,000
29/08/2018	57,300	-0.70 ▼	-1.22	58,000	58,000	57,100	14,380	823,974,000
28/08/2018	58,000	-0.20 ▼	-0.34	58,200	58,400	57,400	20,230	1,173,340,000
27/08/2018	58,200	-0.30 ▼	-0.52	58,500	59,500	57,500	16,500	960,300,000
25/08/2018	58,500	-1.10 ▼	-1.88	58,500	58,500	57,200	47,570	2,782,845,000
24/08/2018	58,500	-1.10 ▼	-1.88	58,500	58,500	57,200	47,570	2,782,845,000
23/08/2018	58,500	0.80 ▲	1.37	57,700	58,900	57,300	12,320	720,720,000
22/08/2018	57,700	-0.40 ▼	-0.69	58,100	59,600	57,700	72,520	4,184,404,000
21/08/2018	58,100	-1.50 ▼	-2.58	59,600	59,400	58,000	30,160	1,752,296,000
20/08/2018	59,600	1.80 ▲	3.02	57,800	60,000	58,100	69,140	4,120,744,000
18/08/2018	57,800	0.10 ▲	0.17	57,700	58,000	56,900	32,920	1,902,776,000
17/08/2018	57,800	0.10 ▲	0.17	57,700	58,000	56,900	32,920	1,902,776,000
16/08/2018	57,700	-0.10 ▼	-0.17	57,700	57,800	56,400	40,350	2,328,195,000
15/08/2018	57,700	0.10 ▲	0.17	57,600	58,000	57,200	34,050	1,964,685,000
14/08/2018	57,600	-0.20 ▼	-0.35	57,800	58,000	57,200	37,880	2,181,888,000
13/08/2018	57,800	-0.10 ▼	-0.17	57,800	58,700	56,700	46,320	2,677,296,000
12/08/2018	57,800	-0.10 ▼	-0.17	57,900	58,000	56,400	15,240	880,872,000
10/08/2018	57,800	-0.10 ▼	-0.17	57,900	58,000	56,400	15,240	880,872,000
09/08/2018	57,900	1.00 ▲	1.73	56,900	58,800	56,000	41,210	2,386,059,000
08/08/2018	56,900	-0.10 ▼	-0.18	57,000	57,000	55,800	56,760	3,229,644,000
07/08/2018	57,000	-0.30 ▼	-0.53	57,300	57,500	55,700	29,410	1,676,370,000
06/08/2018	57,300	-0.50 ▼	-0.87	57,800	57,800	55,000	25,960	1,487,508,000
03/08/2018	57,800	-0.90 ▼	-1.56	58,700	58,900	57,600	20,100	1,161,780,000
02/08/2018	58,700	1.00 ▲	1.70	57,700	59,700	57,700	123,380	7,242,406,000
01/08/2018	57,700	3.70 ▲	6.41	54,000	57,700	53,000	209,910	12,111,807,000
31/07/2018	54,000	0.40 ▲	0.74	54,000	55,000	53,000	28,410	1,534,140,000
30/07/2018	54,000	-0.10 ▼	-0.19	54,000	54,500	53,300	26,990	1,457,460,000
27/07/2018	54,000	-1.00 ▼	-1.85	54,000	54,800	53,000	15,720	848,880,000
26/07/2018	54,000	-1.00 ▼	-1.85	54,000	54,400	52,700	30,080	1,624,320,000
25/07/2018	54,000	-0.40 ▼	-0.74	54,400	54,400	53,900	16,750	904,500,000
24/07/2018	54,400	-0.10 ▼	-0.18	54,500	54,900	53,000	9,070	493,408,000
23/07/2018	54,500	-0.40 ▼	-0.73	54,900	55,000	53,100	31,420	1,712,390,000
20/07/2018	54,900	-0.10 ▼	-0.18	55,000	55,800	53,800	13,760	755,424,000
19/07/2018	55,000	-0.40 ▼	-0.73	55,400	56,000	54,600	17,410	957,550,000
18/07/2018	55,400	1.90 ▲	3.43	53,500	55,400	54,000	38,840	2,151,736,000
17/07/2018	53,500	-1.40 ▼	-2.62	54,900	55,000	53,500	24,120	1,290,420,000
16/07/2018	54,900	-1.30 ▼	-2.37	54,900	55,900	53,200	8,840	485,316,000
15/07/2018	54,900	0.90 ▲	1.64	54,000	55,400	53,000	13,930	764,757,000
13/07/2018	54,900	0.90 ▲	1.64	54,000	55,400	53,000	13,930	764,757,000
12/07/2018	54,000	-1.00 ▼	-1.85	54,000	54,000	53,000	23,170	1,251,180,000
11/07/2018	54,000	-1.60 ▼	-2.96	55,600	55,000	53,500	28,540	1,541,160,000
10/07/2018	55,600	-0.10 ▼	-0.18	55,600	55,900	54,200	50,020	2,781,112,000
09/07/2018	55,600	1.00 ▲	1.80	55,600	57,000	52,100	44,450	2,471,420,000
08/07/2018	55,600	0.60 ▲	1.08	55,000	56,800	54,000	37,750	2,098,900,000
06/07/2018	55,600	0.60 ▲	1.08	55,000	56,800	54,000	37,750	2,098,900,000
05/07/2018	55,000	-1.70 ▼	-3.09	56,700	57,300	52,800	193,770	10,657,350,000
04/07/2018	56,700	-1.20 ▼	-2.12	56,700	58,000	52,800	14,950	847,665,000
03/07/2018	56,700	-1.80 ▼	-3.17	58,500	58,500	56,000	31,760	1,800,792,000
02/07/2018	58,500	-1.40 ▼	-2.39	59,900	60,000	56,000	32,150	1,880,775,000
01/07/2018	59,900	-1.70 ▼	-2.84	59,900	0	0	16,120	965,588,000
29/06/2018	59,900	-1.70 ▼	-2.84	59,900	60,300	58,200	16,120	965,588,000
28/06/2018	59,900	-0.60 ▼	-1.00	60,500	60,300	58,400	18,460	1,105,754,000
27/06/2018	60,500	-0.40 ▼	-0.66	60,900	61,900	59,700	9,640	583,220,000
26/06/2018	60,900	-0.10 ▼	-0.16	60,900	60,900	59,600	16,340	995,106,000
25/06/2018	60,900	1.40 ▲	2.30	59,500	61,300	60,500	23,290	1,418,361,000
22/06/2018	59,500	-0.50 ▼	-0.84	60,000	60,800	59,000	27,790	1,653,505,000
21/06/2018	60,000	0.50 ▲	0.83	60,000	61,700	59,300	13,100	786,000,000
20/06/2018	60,000	0.90 ▲	1.50	60,000	62,700	60,000	19,580	1,174,800,000
19/06/2018	60,000	-3.00 ▼	-5.00	63,000	64,000	58,600	30,950	1,857,000,000
18/06/2018	63,000	-1.20 ▼	-1.90	64,200	64,200	62,000	37,360	2,353,680,000
16/06/2018	64,200	-1.30 ▼	-2.02	65,500	65,000	64,000	45,710	2,934,582,000
15/06/2018	64,200	-1.30 ▼	-2.02	65,500	65,000	64,000	45,710	2,934,582,000
14/06/2018	65,500	0.40 ▲	0.61	65,500	66,000	63,900	43,830	2,870,865,000
13/06/2018	65,500	0.50 ▲	0.76	65,000	66,400	64,600	117,100	7,670,050,000
12/06/2018	65,000	-1.30 ▼	-2.00	66,300	66,300	63,000	38,380	2,494,700,000
11/06/2018	66,300	2.30 ▲	3.47	64,000	68,000	63,000	51,150	3,391,245,000
10/06/2018	64,000	0.90 ▲	1.41	63,100	65,000	61,800	75,540	4,834,560,000
08/06/2018	64,000	0.90 ▲	1.41	63,100	65,000	61,800	75,540	4,834,560,000
07/06/2018	63,100	-0.10 ▼	-0.16	63,100	63,100	61,800	66,290	4,182,899,000
06/06/2018	63,100	-0.70 ▼	-1.11	63,800	63,900	62,000	46,410	2,928,471,000
05/06/2018	63,800	-0.10 ▼	-0.16	63,800	65,800	62,000	44,790	2,857,602,000
04/06/2018	63,800	1.40 ▲	2.19	62,400	65,700	63,000	62,240	3,970,912,000
02/06/2018	62,400	4.00 ▲	6.41	58,400	62,400	58,400	113,910	7,107,984,000
01/06/2018	62,400	4.00 ▲	6.41	58,400	62,400	58,400	113,910	7,107,984,000
31/05/2018	58,400	1.00 ▲	1.71	57,400	58,500	56,100	30,560	1,784,704,000
30/05/2018	57,400	0.80 ▲	1.39	56,600	57,600	56,500	18,990	1,090,026,000
29/05/2018	56,600	0.80 ▲	1.41	55,800	58,000	55,500	36,970	2,092,502,000
28/05/2018	55,800	-4.10 ▼	-7.35	59,900	59,800	55,800	120,150	6,704,370,000
27/05/2018	59,900	-0.10 ▼	-0.17	60,000	60,000	59,000	62,910	3,768,309,000
25/05/2018	59,900	-0.10 ▼	-0.17	60,000	60,000	59,000	62,910	3,768,309,000
24/05/2018	60,000	0.60 ▲	1.00	60,000	61,000	59,500	20,240	1,214,400,000
23/05/2018	60,000	-2.00 ▼	-3.33	62,000	61,900	60,000	81,070	4,864,200,000
22/05/2018	62,000	-0.70 ▼	-1.13	62,700	62,700	60,500	76,700	4,755,400,000
21/05/2018	62,700	0.10 ▲	0.16	62,700	62,900	62,200	10,980	688,446,000
20/05/2018	62,700	-0.30 ▼	-0.48	63,000	63,400	62,500	72,190	4,526,313,000
18/05/2018	62,700	-0.30 ▼	-0.48	63,000	63,400	62,500	72,190	4,526,313,000
17/05/2018	63,000	-0.10 ▼	-0.16	63,000	64,000	62,600	72,960	4,596,480,000
16/05/2018	63,000	0.20 ▲	0.32	62,800	63,000	62,500	21,380	1,346,940,000
15/05/2018	62,800	0.30 ▲	0.48	62,500	63,500	62,500	64,740	4,065,672,000
14/05/2018	62,500	-0.10 ▼	-0.16	62,500	62,800	61,000	72,510	4,531,875,000
13/05/2018	62,500	-1.00 ▼	-1.60	63,500	63,500	61,000	146,890	9,180,625,000
11/05/2018	62,500	-1.00 ▼	-1.60	63,500	63,500	61,000	146,890	9,180,625,000
10/05/2018	63,500	-0.50 ▼	-0.79	64,000	64,000	62,700	35,340	2,244,090,000
09/05/2018	64,000	-0.10 ▼	-0.16	64,000	64,300	63,000	47,830	3,061,120,000
08/05/2018	64,000	-0.60 ▼	-0.94	64,600	64,900	63,000	71,400	4,569,600,000
07/05/2018	64,600	0.10 ▲	0.15	64,500	64,900	63,800	24,880	1,607,248,000
05/05/2018	64,500	-0.30 ▼	-0.47	64,800	65,400	64,000	23,110	1,490,595,000
04/05/2018	64,500	-0.30 ▼	-0.47	64,800	65,400	64,000	23,110	1,490,595,000
03/05/2018	64,800	-0.70 ▼	-1.08	65,500	65,500	63,200	94,070	6,095,736,000
02/05/2018	65,500	-0.50 ▼	-0.76	65,500	66,600	65,000	101,690	6,660,695,000
29/04/2018	65,500	1.50 ▲	2.29	64,000	65,500	61,800	111,310	7,290,805,000
27/04/2018	65,500	1.50 ▲	2.29	64,000	65,500	61,800	111,310	7,290,805,000
26/04/2018	64,000	-1.00 ▼	-1.56	65,000	66,000	63,000	125,880	8,056,320,000
25/04/2018	65,000	0.30 ▲	0.46	64,700	65,800	64,000	131,270	8,532,550,000
24/04/2018	65,000	0.30 ▲	0.46	64,700	65,800	64,000	131,270	8,532,550,000
23/04/2018	64,700	0.70 ▲	1.08	64,000	67,500	60,200	336,210	21,752,787,000
20/04/2018	64,000	0.70 ▲	1.09	64,000	65,000	63,000	100,030	6,401,920,000
19/04/2018	64,000	-1.00 ▼	-1.56	65,000	65,600	63,500	106,080	6,789,120,000
18/04/2018	65,000	-0.60 ▼	-0.92	65,600	66,700	64,300	111,050	7,218,250,000
15/04/2018	66,000	-0.80 ▼	-1.21	66,800	67,000	65,000	153,660	10,141,560,000
13/04/2018	66,000	-0.80 ▼	-1.21	66,800	67,000	65,000	153,660	10,141,560,000
12/04/2018	66,800	-0.20 ▼	-0.30	67,000	67,000	63,000	144,670	9,663,956,000
11/04/2018	67,000	-2.50 ▼	-3.73	69,500	69,500	66,000	340,860	22,837,620,000
10/04/2018	69,500	1.20 ▲	1.73	68,300	69,500	63,600	1,928,560	134,034,920,000
09/04/2018	68,300	-4.30 ▼	-6.30	72,600	73,000	67,600	336,690	22,995,927,000
06/04/2018	72,600	0.60 ▲	0.83	72,000	74,500	72,200	395,180	28,690,068,000
05/04/2018	72,000	-0.40 ▼	-0.56	72,000	73,000	71,000	95,450	6,872,400,000
04/04/2018	72,000	2.50 ▲	3.47	69,500	73,900	71,000	260,860	18,781,920,000
03/04/2018	69,500	4.50 ▲	6.47	65,000	69,500	64,400	448,800	31,191,600,000
02/04/2018	65,000	0.10 ▲	0.15	64,900	66,000	64,900	45,450	2,954,250,000
30/03/2018	64,900	0.30 ▲	0.46	64,900	65,900	64,000	31,710	2,057,979,000
29/03/2018	64,900	-0.10 ▼	-0.15	65,000	65,000	63,600	73,880	4,794,812,000
28/03/2018	65,000	-0.20 ▼	-0.31	65,200	65,100	64,000	69,370	4,509,050,000
27/03/2018	65,200	-0.60 ▼	-0.92	65,200	66,900	64,000	109,240	7,122,448,000
26/03/2018	65,200	0.20 ▲	0.31	65,000	65,400	64,500	98,800	6,441,760,000
23/03/2018	65,000	-2.00 ▼	-3.08	67,000	66,600	63,200	99,290	6,453,850,000
22/03/2018	67,000	-0.30 ▼	-0.45	67,300	67,800	66,600	102,030	6,836,010,000
21/03/2018	67,300	-0.10 ▼	-0.15	67,400	68,500	67,300	79,200	5,330,160,000
20/03/2018	67,400	-0.60 ▼	-0.89	68,000	68,500	67,400	134,030	9,033,622,000
19/03/2018	68,000	1.20 ▲	1.76	66,800	69,000	66,000	126,920	8,630,560,000
16/03/2018	66,800	1.30 ▲	1.95	64,800	67,000	66,000	162,730	10,870,364,000
15/03/2018	64,800	-0.70 ▼	-1.08	65,500	66,300	63,500	82,040	5,316,192,000
14/03/2018	65,500	-0.40 ▼	-0.61	65,900	66,700	64,100	115,000	7,532,500,000
13/03/2018	65,900	-2.10 ▼	-3.19	68,000	68,000	65,600	302,100	19,908,390,000
12/03/2018	68,000	-0.30 ▼	-0.44	68,300	69,300	68,000	151,680	10,314,240,000
09/03/2018	68,400	0.10 ▲	0.15	68,300	69,300	68,000	201,810	13,803,804,000
08/03/2018	68,300	1.30 ▲	1.90	67,000	68,500	66,500	115,470	7,886,601,000
07/03/2018	67,000	-2.00 ▼	-2.99	69,000	69,800	66,000	169,750	11,373,250,000
06/03/2018	69,000	2.00 ▲	2.90	67,000	69,000	65,000	235,700	16,263,300,000
05/03/2018	67,000	-1.10 ▼	-1.64	68,100	69,500	65,000	346,650	23,225,550,000
02/03/2018	68,100	2.70 ▲	3.96	65,400	68,900	65,000	437,590	29,799,879,000
01/03/2018	65,400	2.00 ▲	3.06	63,400	66,000	63,000	309,520	20,242,608,000
28/02/2018	63,400	1.90 ▲	3.00	61,500	64,000	60,700	186,700	11,836,780,000
27/02/2018	61,500	1.00 ▲	1.63	60,500	62,100	60,200	205,300	12,625,950,000
26/02/2018	60,500	1.30 ▲	2.15	59,200	61,500	57,900	580,310	35,108,755,000
23/02/2018	59,200	2.40 ▲	4.05	56,800	59,200	57,500	140,980	8,346,016,000
22/02/2018	56,800	2.30 ▲	4.05	54,500	57,800	55,500	177,990	10,109,832,000
21/02/2018	54,500	3.50 ▲	6.42	51,000	54,500	51,800	713,110	38,864,495,000
13/02/2018	51,000	-0.10 ▼	-0.20	51,000	51,900	50,600	145,790	7,435,290,000
12/02/2018	51,000	0.60 ▲	1.18	50,400	52,000	50,900	84,260	4,297,260,000
09/02/2018	50,400	-0.20 ▼	-0.40	50,600	50,800	49,800	125,590	6,329,736,000
08/02/2018	50,600	-0.40 ▼	-0.79	51,000	51,500	50,500	188,550	9,540,630,000
07/02/2018	51,000	3.00 ▲	5.88	48,000	51,000	49,100	224,590	11,454,090,000
06/02/2018	48,100	0.10 ▲	0.21	48,000	0	0	304,950	14,668,095,000
05/02/2018	48,000	-0.10 ▼	-0.21	48,100	49,700	45,000	116,670	5,600,160,000
02/02/2018	48,100	0.10 ▲	0.21	48,000	48,800	47,500	64,850	3,119,285,000
01/02/2018	48,000	-0.50 ▼	-1.04	48,500	49,000	47,000	98,970	4,750,560,000
31/01/2018	48,500	-1.40 ▼	-2.89	49,900	50,000	48,500	92,870	4,504,195,000
30/01/2018	49,900	0.90 ▲	1.80	49,000	50,200	48,500	138,160	6,894,184,000
29/01/2018	49,000	-0.50 ▼	-1.02	49,500	49,700	48,850	110,410	5,410,090,000
26/01/2018	49,500	0.10 ▲	0.20	49,400	52,000	49,200	130,760	6,472,620,000
25/01/2018	49,500	-0.10 ▼	-0.20	49,400	50,000	48,600	173,770	8,601,615,000
24/01/2018	33,550	-15.85 ▼	-47.24	49,400	51,000	48,900	5,660	189,893,000
22/01/2018	50,000	-0.30 ▼	-0.60	49,400	51,000	48,900	284,400	14,220,000,000
19/01/2018	49,400	1.80 ▲	3.64	47,600	49,900	48,500	483,970	23,908,118,000
18/01/2018	47,600	1.70 ▲	3.57	45,900	48,400	46,000	292,010	13,899,676,000
17/01/2018	45,900	0.95 ▲	2.07	44,950	47,000	45,000	237,550	10,903,545,000
16/01/2018	44,950	-0.05 ▼	-0.11	45,000	45,100	44,600	134,550	6,048,022,500
15/01/2018	45,000	-0.10 ▼	-0.22	45,000	45,000	44,200	128,790	5,795,550,000
12/01/2018	45,000	-0.10 ▼	-0.22	45,100	45,900	45,000	143,330	6,449,850,000
11/01/2018	45,100	-0.10 ▼	-0.22	45,200	46,500	45,000	144,450	6,514,695,000
10/01/2018	45,200	0.50 ▲	1.11	44,700	46,800	44,900	88,900	4,018,280,000
09/01/2018	44,700	-0.40 ▼	-0.89	45,100	45,400	44,000	115,360	5,156,592,000
08/01/2018	45,100	0.10 ▲	0.22	45,000	47,900	45,000	134,990	6,088,049,000
06/01/2018	45,000	1.75 ▲	3.89	43,250	46,250	43,800	164,610	7,407,450,000
05/01/2018	45,000	1.75 ▲	3.89	43,250	46,250	43,800	164,610	7,407,450,000
04/01/2018	43,250	2.80 ▲	6.47	40,450	43,250	40,600	212,400	9,186,300,000
03/01/2018	40,450	2.60 ▲	6.43	37,850	40,450	37,500	110,360	4,464,062,000
02/01/2018	37,850	1.85 ▲	4.89	36,000	37,850	36,000	78,070	2,954,949,500
01/01/2018	36,000	0.05 ▲	0.14	35,950	38,400	36,000	120,100	4,323,600,000
29/12/2017	36,000	0.05 ▲	0.14	35,950	38,400	36,000	120,100	4,323,600,000
28/12/2017	35,950	2.35 ▲	6.54	33,600	35,950	33,600	163,740	5,886,453,000
27/12/2017	33,600	0.60 ▲	1.79	33,000	33,900	33,200	29,070	976,752,000
26/12/2017	33,000	-0.85 ▼	-2.58	33,850	35,000	32,800	28,390	936,870,000
25/12/2017	33,850	-0.15 ▼	-0.44	34,000	33,850	33,200	250	8,462,500
24/12/2017	34,000	0.10 ▲	0.29	33,900	34,000	34,000	1,000	34,000,000
22/12/2017	34,000	0.10 ▲	0.29	33,900	34,000	34,000	1,000	34,000,000
21/12/2017	33,900	0.80 ▲	2.36	33,100	35,000	33,300	12,650	428,835,000
20/12/2017	33,100	-0.50 ▼	-1.51	33,600	33,500	33,000	8,780	290,618,000
19/12/2017	33,800	-0.20 ▼	-0.59	34,000	33,800	33,200	13,220	446,836,000
18/12/2017	33,300	-0.70 ▼	-2.10	34,000	33,300	33,300	2,090	69,597,000
17/12/2017	34,000	0.30 ▲	0.88	33,700	34,000	33,500	27,620	939,080,000
15/12/2017	34,000	0.30 ▲	0.88	33,700	34,000	33,950	5,000	170,000,000
14/12/2017	33,150	-0.55 ▼	-1.66	33,700	33,150	33,150	2,280	75,582,000
13/12/2017	33,900	0.00 ■■	0.00	33,900	33,900	33,900	90	3,051,000
12/12/2017	35,900	-1.00 ▼	-2.79	35,000	35,900	33,200	36,860	1,323,274,000
11/12/2017	33,200	-1.80 ▼	-5.42	35,000	35,900	33,200	830	27,556,000
08/12/2017	35,000	-0.50 ▼	-1.43	35,500	36,800	35,000	15,940	557,900,000
07/12/2017	35,000	0.50 ▲	1.43	35,500	36,800	35,500	11,240	393,400,000
05/12/2017	35,000	0.00 ■■	0.00	35,000	35,300	35,000	7,940	277,900,000
04/12/2017	35,000	0.50 ▲	1.45	35,000	35,900	35,000	19,200	672,000,000
01/12/2017	34,500	0.00 ■■	0.00	36,800	36,800	34,500	7,690	265,305,000
30/11/2017	34,500	-0.10 ▼	-0.29	34,600	34,600	34,500	3,220	111,090,000
29/11/2017	34,600	-0.10 ▼	-0.29	34,000	34,600	34,000	2,870	99,302,000
28/11/2017	34,700	0.70 ▲	2.06	34,600	35,000	33,900	270	9,369,000
27/11/2017	34,000	0.45 ▲	1.34	34,000	34,000	34,000	1,860	63,240,000
24/11/2017	33,550	-0.45 ▼	-1.32	34,200	34,200	33,550	5,660	189,893,000
23/11/2017	34,000	0.50 ▲	1.49	33,950	34,000	33,500	28,640	973,760,000
22/11/2017	33,500	0.00 ■■	0.00	34,700	34,700	33,500	6,060	203,010,000
21/11/2017	33,500	0.00 ■■	0.00	33,500	34,000	33,500	43,010	1,440,835,000
20/11/2017	33,500	0.00 ■■	0.00	33,500	34,000	33,200	20,380	682,730,000
17/11/2017	33,500	-0.50 ▼	-1.47	34,000	34,000	33,050	15,860	531,310,000
16/11/2017	34,000	0.90 ▲	2.72	34,000	34,500	33,500	25,790	876,860,000
15/11/2017	33,100	-0.90 ▼	-2.65	34,000	34,000	33,100	4,140	137,034,000
14/11/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	10,080	342,720,000
13/11/2017	34,000	0.00 ■■	0.00	33,050	34,000	33,050	8,460	287,640,000
10/11/2017	34,000	-0.90 ▼	-2.58	34,900	34,900	33,000	4,420	150,280,000
09/11/2017	34,900	0.40 ▲	1.16	34,900	34,900	34,900	2,000	69,800,000
08/11/2017	34,500	-0.20 ▼	-0.58	34,000	34,500	34,000	1,800	62,100,000
07/11/2017	34,700	-0.20 ▼	-0.57	34,000	34,700	34,000	2,060	71,482,000
06/11/2017	34,900	0.90 ▲	2.65	33,100	34,900	32,550	5,740	200,326,000
03/11/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	30	1,020,000
02/11/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
01/11/2017	34,000	0.10 ▲	0.29	34,800	34,800	34,000	1,260	42,840,000
31/10/2017	33,900	0.30 ▲	0.89	31,250	34,000	31,250	10,610	359,679,000
30/10/2017	33,600	-0.40 ▼	-1.18	34,000	34,000	33,600	16,550	556,080,000
27/10/2017	34,000	0.00 ■■	0.00	34,800	34,800	33,500	41,600	1,414,400,000
26/10/2017	34,000	0.00 ■■	0.00	34,000	34,000	33,600	20,630	701,420,000
25/10/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	5,110	173,740,000
24/10/2017	34,000	-0.20 ▼	-0.58	34,000	34,300	34,000	25,750	875,500,000
23/10/2017	34,200	-0.70 ▼	-2.01	34,100	34,500	34,000	3,160	108,072,000
20/10/2017	34,900	0.00 ■■	0.00	34,300	34,900	34,200	17,170	599,233,000
19/10/2017	34,900	-0.05 ▼	-0.14	35,000	35,000	34,300	5,940	207,306,000
18/10/2017	34,950	0.45 ▲	1.30	34,500	34,950	34,200	40,910	1,429,804,500
17/10/2017	34,500	-0.40 ▼	-1.15	34,400	34,900	34,300	11,210	386,745,000
16/10/2017	34,900	-0.10 ▼	-0.29	34,900	34,900	34,500	21,210	740,229,000
13/10/2017	35,000	-0.90 ▼	-2.51	35,000	35,100	35,000	3,590	125,650,000
12/10/2017	35,900	0.90 ▲	2.57	35,900	35,900	35,000	5,640	202,476,000
11/10/2017	35,000	-0.50 ▼	-1.41	36,000	36,000	35,000	11,730	410,550,000
10/10/2017	35,500	-0.50 ▼	-1.39	35,800	36,000	35,000	20,790	738,045,000
09/10/2017	36,000	0.00 ■■	0.00	36,000	36,000	36,000	0	0
06/10/2017	36,000	0.00 ■■	0.00	36,000	36,000	36,000	210	7,560,000
05/10/2017	36,000	0.00 ■■	0.00	36,650	36,650	35,000	12,020	432,720,000
04/10/2017	36,000	-0.80 ▼	-2.17	36,000	36,500	36,000	13,210	475,560,000
03/10/2017	36,800	0.00 ■■	0.00	36,700	36,800	36,700	2,110	77,648,000
02/10/2017	36,800	0.00 ■■	0.00	36,800	36,800	36,800	100	3,680,000
29/09/2017	36,800	-0.50 ▼	-1.34	37,000	37,000	35,000	30,270	1,113,936,000
28/09/2017	37,300	-0.10 ▼	-0.27	36,550	37,400	36,500	5,550	207,015,000
27/09/2017	37,400	0.40 ▲	1.08	37,900	37,900	37,400	160	5,984,000
26/09/2017	37,000	0.00 ■■	0.00	36,500	37,000	36,500	240	8,880,000
25/09/2017	37,000	0.00 ■■	0.00	36,100	37,000	36,100	8,530	315,610,000
22/09/2017	37,000	-0.30 ▼	-0.80	37,000	37,000	36,800	7,430	274,910,000
21/09/2017	37,300	-0.20 ▼	-0.53	37,200	37,300	37,000	8,150	303,995,000
20/09/2017	37,500	0.30 ▲	0.81	37,950	37,950	37,000	4,290	160,875,000
19/09/2017	37,200	-0.80 ▼	-2.11	38,800	38,800	37,050	2,460	91,512,000
18/09/2017	38,000	0.00 ■■	0.00	39,900	39,900	38,000	110	4,180,000
15/09/2017	38,000	0.00 ■■	0.00	38,000	38,000	38,000	3,620	137,560,000
14/09/2017	38,000	0.10 ▲	0.26	37,900	38,100	37,900	20,880	793,440,000
13/09/2017	37,900	-0.10 ▼	-0.26	38,000	38,000	36,700	20,270	768,233,000
12/09/2017	38,000	0.00 ■■	0.00	38,000	38,000	38,000	7,510	285,380,000
11/09/2017	38,000	0.00 ■■	0.00	36,900	38,000	36,900	10,010	380,380,000
08/09/2017	38,000	0.00 ■■	0.00	38,300	38,300	38,000	1,700	64,600,000
07/09/2017	38,000	0.10 ▲	0.26	37,600	38,000	37,600	2,200	83,600,000
06/09/2017	37,900	1.20 ▲	3.27	38,000	38,000	36,700	4,960	187,984,000
05/09/2017	36,700	-1.30 ▼	-3.42	36,800	38,500	36,700	8,590	315,253,000
01/09/2017	38,000	0.10 ▲	0.26	37,800	38,000	36,600	4,510	171,380,000
31/08/2017	37,900	0.05 ▲	0.13	37,900	37,900	37,900	1,200	45,480,000
30/08/2017	37,850	1.25 ▲	3.42	36,600	38,400	35,600	7,460	282,361,000
29/08/2017	36,600	0.10 ▲	0.27	36,600	36,600	36,500	2,620	95,892,000
28/08/2017	36,500	0.50 ▲	1.39	36,000	36,500	36,000	1,570	57,305,000
25/08/2017	36,000	-0.50 ▼	-1.37	36,000	36,700	36,000	2,500	90,000,000
24/08/2017	36,500	0.50 ▲	1.39	36,500	38,000	36,000	1,060	38,690,000
23/08/2017	36,000	0.00 ■■	0.00	35,950	38,500	35,050	3,740	134,640,000
22/08/2017	36,000	-0.15 ▼	-0.41	36,150	36,150	35,550	11,140	401,040,000
21/08/2017	36,150	0.15 ▲	0.42	36,300	36,300	36,150	1,560	56,394,000
18/08/2017	36,000	1.35 ▲	3.90	34,100	36,000	34,100	2,990	107,640,000
17/08/2017	34,650	-0.50 ▼	-1.42	36,800	36,800	34,650	330	11,434,500
16/08/2017	35,150	-0.85 ▼	-2.36	36,000	36,000	35,100	2,390	84,008,500
15/08/2017	36,000	0.00 ■■	0.00	35,950	36,000	35,950	1,260	45,360,000
14/08/2017	36,000	-0.60 ▼	-1.64	36,600	36,600	36,000	1,090	39,240,000
11/08/2017	36,600	2.25 ▲	6.55	35,900	36,750	35,900	2,480	90,768,000
10/08/2017	34,350	-1.45 ▼	-4.05	35,500	35,900	34,350	153,940	5,287,839,000
09/08/2017	35,800	-0.10 ▼	-0.28	35,050	36,000	35,000	42,540	1,522,932,000
08/08/2017	35,900	-0.10 ▼	-0.28	36,650	36,650	35,800	101,110	3,629,849,000
07/08/2017	36,000	-0.50 ▼	-1.37	36,000	36,500	36,000	8,100	291,600,000
04/08/2017	36,500	0.00 ■■	0.00	36,500	36,500	36,500	10,250	374,125,000
03/08/2017	36,500	0.00 ■■	0.00	36,500	37,300	35,050	30,490	1,112,885,000
02/08/2017	36,500	0.50 ▲	1.39	35,000	36,500	35,000	10,480	382,520,000
01/08/2017	36,000	0.00 ■■	0.00	36,000	36,000	36,000	140	5,040,000
31/07/2017	36,000	0.00 ■■	0.00	36,100	36,100	35,000	5,490	197,640,000
28/07/2017	36,000	0.00 ■■	0.00	35,500	36,000	35,500	820	29,520,000
27/07/2017	36,000	0.00 ■■	0.00	35,100	36,000	35,100	3,170	114,120,000
26/07/2017	36,000	0.25 ▲	0.70	36,000	36,000	36,000	2,000	72,000,000
25/07/2017	35,750	0.00 ■■	0.00	35,750	35,750	35,750	1,100	39,325,000
24/07/2017	35,750	-0.10 ▼	-0.28	35,900	35,900	35,750	740	26,455,000
21/07/2017	35,850	-0.05 ▼	-0.14	36,000	36,000	35,000	800	28,680,000
20/07/2017	35,900	-0.60 ▼	-1.64	35,000	35,900	35,000	1,520	54,568,000
19/07/2017	36,500	1.00 ▲	2.82	35,500	37,500	34,000	740	27,010,000
18/07/2017	35,500	-1.00 ▼	-2.74	35,500	35,500	35,500	7,420	263,410,000
17/07/2017	36,500	-3.50 ▼	-8.75	37,000	37,200	34,600	5,690	207,685,000
14/07/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	4,510	180,400,000
13/07/2017	40,000	-0.50 ▼	-1.23	40,500	40,500	40,000	7,500	300,000,000
12/07/2017	40,500	0.00 ■■	0.00	40,500	40,500	40,500	3,770	152,685,000
11/07/2017	40,500	0.00 ■■	0.00	40,500	41,000	40,500	2,570	104,085,000
10/07/2017	40,500	-0.50 ▼	-1.22	41,000	41,000	40,500	3,790	153,495,000
07/07/2017	41,000	-0.15 ▼	-0.36	41,000	41,000	40,600	4,150	170,150,000
06/07/2017	41,150	-0.85 ▼	-2.02	42,500	42,500	41,150	3,890	160,073,500
05/07/2017	42,000	0.85 ▲	2.07	41,900	43,500	41,900	5,960	250,320,000
04/07/2017	41,150	0.55 ▲	1.35	41,200	41,200	40,600	2,310	95,056,500
03/07/2017	40,600	0.55 ▲	1.37	42,000	42,800	40,600	5,140	208,684,000
30/06/2017	40,050	-1.35 ▼	-3.26	41,400	41,400	38,700	5,600	224,280,000
29/06/2017	41,400	1.10 ▲	2.73	41,500	41,500	41,400	190	7,866,000
28/06/2017	40,300	-1.50 ▼	-3.59	41,000	41,000	40,300	520	20,956,000
27/06/2017	41,800	0.30 ▲	0.72	41,900	41,900	41,800	260	10,868,000
26/06/2017	41,500	0.50 ▲	1.22	41,500	41,500	40,100	820	34,030,000
23/06/2017	41,000	0.95 ▲	2.37	40,100	41,000	38,050	10,950	448,950,000
22/06/2017	40,050	0.05 ▲	0.12	40,050	40,900	40,000	8,910	356,845,500
21/06/2017	40,000	-0.10 ▼	-0.25	40,200	41,300	40,000	4,610	184,400,000
20/06/2017	40,100	0.10 ▲	0.25	39,600	42,000	39,600	1,900	76,190,000
19/06/2017	40,000	0.00 ■■	0.00	40,000	41,000	40,000	22,740	909,600,000
16/06/2017	40,000	-0.40 ▼	-0.99	40,000	40,000	40,000	100	4,000,000
15/06/2017	40,400	-0.10 ▼	-0.25	40,450	40,450	40,000	710	28,684,000
14/06/2017	40,500	-1.40 ▼	-3.34	40,500	40,500	40,500	2,010	81,405,000
13/06/2017	41,900	1.90 ▲	4.75	41,900	41,900	41,900	10	419,000
12/06/2017	40,000	-0.50 ▼	-1.23	39,600	40,800	39,600	8,160	326,400,000
09/06/2017	40,500	-1.50 ▼	-3.57	41,000	41,000	40,000	10,020	405,810,000
08/06/2017	42,000	0.80 ▲	1.94	42,000	42,000	42,000	50	2,100,000
07/06/2017	41,200	0.00 ■■	0.00	40,050	41,200	40,050	900	37,080,000
06/06/2017	41,200	-0.10 ▼	-0.24	41,400	41,400	40,100	420	17,304,000
05/06/2017	41,300	0.80 ▲	1.98	41,000	41,300	41,000	1,000	41,300,000
02/06/2017	40,500	-0.50 ▼	-1.22	41,000	41,950	40,500	310	12,555,000
01/06/2017	41,000	0.00 ■■	0.00	41,000	41,100	40,500	1,110	45,510,000
31/05/2017	41,000	0.00 ■■	0.00	40,000	41,000	40,000	4,480	183,680,000
30/05/2017	41,000	0.00 ■■	0.00	40,100	41,000	40,100	3,100	127,100,000
29/05/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	740	30,340,000
26/05/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	2,000	82,000,000
25/05/2017	41,000	0.00 ■■	0.00	42,000	42,900	41,000	9,300	381,300,000
24/05/2017	41,000	0.95 ▲	2.37	40,500	41,000	40,000	10,890	446,490,000
23/05/2017	40,050	-0.95 ▼	-2.32	41,100	41,100	40,050	200	8,010,000
22/05/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	9,600	393,600,000
19/05/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	2,000	82,000,000
18/05/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	2,760	113,160,000
17/05/2017	41,000	0.00 ■■	0.00	41,000	41,000	40,100	2,340	95,940,000
16/05/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	340	13,940,000
15/05/2017	41,000