Lịch sử giao dịch PDR - 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 Phát triển Bất động sản Phát Đạt
Phat Dat Real Estate Development Joint Stock Company
Mã CK: PDR 13.70 ▼ -0.05 (-0.36%) (cập nhật 23:45 03/02/2023)
Đang giao dịch

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

PDR » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/02/2023	13,700	-0.05 ▼	-0.36	13,750	13,950	13,400	878,630	12,037,231,000
02/02/2023	13,750	-0.15 ▼	-1.09	13,900	14,200	13,500	362,270	4,981,212,500
01/02/2023	13,900	0.05 ▲	0.36	13,850	14,800	13,850	1,914,180	26,607,102,000
31/01/2023	13,850	0.15 ▲	1.08	13,700	13,900	13,650	351,490	4,868,136,500
30/01/2023	13,700	0.00 ■■	0.00	13,700	14,150	13,450	644,360	8,827,732,000
27/01/2023	13,700	-0.45 ▼	-3.28	14,150	14,200	13,700	682,020	9,343,674,000
19/01/2023	14,150	-0.15 ▼	-1.06	14,300	14,400	13,900	439,160	6,214,114,000
18/01/2023	14,300	0.20 ▲	1.40	14,100	14,350	13,950	497,220	7,110,246,000
17/01/2023	14,100	0.40 ▲	2.84	13,700	14,300	13,650	524,390	7,393,899,000
16/01/2023	13,700	-0.30 ▼	-2.19	14,000	14,100	13,450	648,020	8,877,874,000
13/01/2023	14,000	-0.65 ▼	-4.64	14,650	14,850	13,950	947,910	13,270,740,000
12/01/2023	14,650	-0.15 ▼	-1.02	14,800	15,000	14,500	571,590	8,373,793,500
11/01/2023	14,800	0.55 ▲	3.72	14,250	15,100	14,200	1,369,550	20,269,340,000
10/01/2023	14,250	0.00 ■■	0.00	14,250	14,500	13,950	690,880	9,845,040,000
09/01/2023	14,250	-0.50 ▼	-3.51	14,750	15,000	14,100	874,560	12,462,480,000
06/01/2023	14,750	-0.40 ▼	-2.71	15,150	15,300	14,400	1,200,850	17,712,537,500
05/01/2023	15,150	0.15 ▲	0.99	15,000	15,350	14,450	984,020	14,907,903,000
04/01/2023	15,000	0.45 ▲	3.00	14,550	15,150	14,500	1,318,430	19,776,450,000
03/01/2023	14,550	0.95 ▲	6.53	13,600	14,550	13,800	1,485,610	21,615,625,500
30/12/2022	13,600	0.20 ▲	1.47	13,400	13,800	12,850	874,010	11,886,536,000
29/12/2022	13,400	-0.05 ▼	-0.37	13,450	14,350	13,400	884,040	11,846,136,000
28/12/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,900	1,356,980	18,251,381,000
27/12/2022	12,600	0.45 ▲	3.57	12,150	12,600	11,750	725,480	9,141,048,000
26/12/2022	12,150	-0.90 ▼	-7.41	13,050	13,250	12,150	906,890	11,018,713,500
23/12/2022	13,050	0.25 ▲	1.92	12,800	13,600	12,950	972,810	12,695,170,500
22/12/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,000	651,970	8,345,216,000
21/12/2022	12,000	-0.90 ▼	-7.50	12,900	13,300	12,000	1,241,650	14,899,800,000
20/12/2022	12,900	-0.90 ▼	-6.98	13,800	13,800	12,850	2,072,040	26,729,316,000
19/12/2022	13,800	-0.70 ▼	-5.07	14,500	14,900	13,750	797,710	11,008,398,000
15/12/2022	14,350	-0.65 ▼	-4.53	15,000	15,200	14,100	1,049,350	15,058,172,500
14/12/2022	15,000	-0.50 ▼	-3.33	15,500	15,750	14,900	750,620	11,259,300,000
13/12/2022	15,500	0.00 ■■	0.00	15,500	15,500	14,450	1,651,690	25,601,195,000
12/12/2022	15,500	-1.00 ▼	-6.45	16,500	17,350	15,500	1,661,500	25,753,250,000
11/12/2022	16,500	-0.10 ▼	-0.61	16,600	16,550	15,650	1,307,170	21,568,305,000
09/12/2022	16,500	-0.10 ▼	-0.61	16,600	16,550	15,650	1,307,170	21,568,305,000
08/12/2022	16,600	0.80 ▲	4.82	15,800	16,900	14,800	1,621,430	26,915,738,000
07/12/2022	15,800	0.30 ▲	1.90	15,500	15,800	14,450	2,550,590	40,299,322,000
06/12/2022	15,500	-1.15 ▼	-7.42	16,650	17,050	15,500	4,372,420	67,772,510,000
05/12/2022	16,650	1.05 ▲	6.31	15,600	16,650	15,500	3,560,880	59,288,652,000
04/12/2022	15,600	1.00 ▲	6.41	14,600	15,600	14,100	4,889,650	76,278,540,000
02/12/2022	15,600	1.00 ▲	6.41	14,600	15,600	14,100	4,889,650	76,278,540,000
01/12/2022	14,600	0.95 ▲	6.51	13,650	14,600	14,050	4,198,540	61,298,684,000
30/11/2022	13,650	0.85 ▲	6.23	12,800	13,650	13,650	109,010	1,487,986,500
29/11/2022	12,800	0.80 ▲	6.25	12,000	12,800	11,200	9,409,740	120,444,672,000
28/11/2022	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	4,173,100	50,077,200,000
27/11/2022	12,900	-0.95 ▼	-7.36	13,850	12,900	12,900	459,890	5,932,581,000
25/11/2022	12,900	-0.95 ▼	-7.36	13,850	12,900	12,900	459,890	5,932,581,000
24/11/2022	13,850	-1.00 ▼	-7.22	14,850	13,850	13,850	34,470	477,409,500
23/11/2022	14,850	-1.10 ▼	-7.41	15,950	14,850	14,850	78,710	1,168,843,500
22/11/2022	15,950	-1.15 ▼	-7.21	17,100	15,950	15,950	3,490,020	55,665,819,000
21/11/2022	17,100	-1.25 ▼	-7.31	18,350	17,100	17,100	17,260	295,146,000
20/11/2022	18,350	-1.35 ▼	-7.36	19,700	18,350	18,350	19,800	363,330,000
18/11/2022	18,350	-1.35 ▼	-7.36	19,700	18,350	18,350	19,800	363,330,000
17/11/2022	19,700	-1.45 ▼	-7.36	21,150	19,700	19,700	13,970	275,209,000
16/11/2022	21,150	-1.55 ▼	-7.33	22,700	21,150	21,150	9,940	210,231,000
15/11/2022	22,700	-1.70 ▼	-7.49	24,400	22,700	22,700	18,190	412,913,000
14/11/2022	24,400	-1.80 ▼	-7.38	26,200	24,400	24,400	500	12,200,000
13/11/2022	26,200	-1.95 ▼	-7.44	28,150	26,200	26,200	21,980	575,876,000
11/11/2022	26,200	-1.95 ▼	-7.44	28,150	26,200	26,200	21,980	575,876,000
10/11/2022	28,150	-2.10 ▼	-7.46	30,250	28,150	28,150	17,560	494,314,000
09/11/2022	30,250	-4.65 ▼	-15.37	34,900	30,250	30,250	21,380	646,745,000
08/11/2022	32,500	-2.40 ▼	-7.38	34,900	32,500	32,500	31,290	1,016,925,000
07/11/2022	34,900	-2.60 ▼	-7.45	37,500	34,900	34,900	28,010	977,549,000
06/11/2022	37,500	-2.80 ▼	-7.47	40,300	37,500	37,500	10,810	405,375,000
04/11/2022	37,500	-2.80 ▼	-7.47	40,300	37,500	37,500	10,810	405,375,000
03/11/2022	40,300	-1.50 ▼	-3.72	41,800	41,600	38,900	229,300	9,240,790,000
02/11/2022	41,800	-0.60 ▼	-1.44	42,400	44,100	40,600	300,140	12,545,852,000
01/11/2022	42,400	-1.30 ▼	-3.07	43,700	43,800	42,100	198,970	8,436,328,000
31/10/2022	43,700	-0.90 ▼	-2.06	44,600	44,900	43,000	168,290	7,354,273,000
28/10/2022	44,600	-0.80 ▼	-1.79	45,400	45,300	43,700	99,620	4,443,052,000
27/10/2022	45,400	-1.30 ▼	-2.86	46,700	45,400	44,500	113,150	5,137,010,000
26/10/2022	45,500	-1.50 ▼	-3.30	47,000	46,500	44,600	87,840	3,996,720,000
25/10/2022	46,700	-0.30 ▼	-0.64	47,000	46,800	44,800	140,940	6,581,898,000
24/10/2022	47,000	-1.70 ▼	-3.62	48,700	48,500	46,600	135,110	6,350,170,000
21/10/2022	48,700	-0.30 ▼	-0.62	49,000	49,000	47,500	126,360	6,153,732,000
20/10/2022	49,000	-0.50 ▼	-1.02	49,500	49,400	48,400	180,070	8,823,430,000
19/10/2022	49,500	-0.20 ▼	-0.40	49,700	49,500	48,400	172,740	8,550,630,000
18/10/2022	49,700	0.10 ▲	0.20	49,600	50,000	48,900	207,760	10,325,672,000
17/10/2022	49,600	0.65 ▲	1.31	48,950	49,600	47,800	202,200	10,029,120,000
16/10/2022	48,950	0.00 ■■	0.00	48,950	49,400	48,000	207,610	10,162,509,500
14/10/2022	48,950	0.00 ■■	0.00	48,950	49,400	48,000	207,610	10,162,509,500
13/10/2022	48,950	0.30 ▲	0.61	48,650	49,100	47,400	186,320	9,120,364,000
12/10/2022	48,650	-0.15 ▼	-0.31	48,800	50,000	47,500	144,440	7,027,006,000
11/10/2022	48,800	-1.30 ▼	-2.66	50,100	50,200	47,500	162,930	7,950,984,000
07/10/2022	49,500	-1.30 ▼	-2.63	50,800	50,600	47,600	203,070	10,051,965,000
06/10/2022	50,800	-0.50 ▼	-0.98	51,300	51,200	50,000	167,610	8,514,588,000
05/10/2022	51,300	0.20 ▲	0.39	51,100	51,700	50,900	180,720	9,270,936,000
04/10/2022	51,100	0.10 ▲	0.20	51,000	51,500	50,100	208,370	10,647,707,000
03/10/2022	51,000	-0.10 ▼	-0.20	51,100	51,100	49,700	187,490	9,561,990,000
02/10/2022	51,100	0.30 ▲	0.59	50,800	51,200	50,300	182,360	9,318,596,000
30/09/2022	51,100	0.30 ▲	0.59	50,800	51,200	50,300	182,360	9,318,596,000
29/09/2022	50,800	0.50 ▲	0.98	50,300	51,200	50,400	174,610	8,870,188,000
28/09/2022	50,300	0.30 ▲	0.60	50,000	50,300	48,800	132,010	6,640,103,000
27/09/2022	50,000	-0.40 ▼	-0.80	50,400	50,400	49,900	148,940	7,447,000,000
26/09/2022	50,400	-0.40 ▼	-0.79	50,800	50,700	49,950	156,580	7,891,632,000
23/09/2022	50,800	-0.80 ▼	-1.57	51,600	51,700	50,800	155,920	7,920,736,000
22/09/2022	51,600	0.00 ■■	0.00	51,600	51,700	50,800	145,510	7,508,316,000
21/09/2022	51,600	-0.10 ▼	-0.19	51,700	51,700	51,000	141,260	7,289,016,000
20/09/2022	51,700	0.70 ▲	1.35	51,000	51,900	50,800	175,200	9,057,840,000
19/09/2022	51,000	-2.50 ▼	-4.90	53,500	53,000	50,900	218,950	11,166,450,000
16/09/2022	53,500	2.20 ▲	4.11	51,300	53,500	50,300	224,760	12,024,660,000
15/09/2022	51,300	0.40 ▲	0.78	50,900	51,600	50,600	182,920	9,383,796,000
14/09/2022	50,900	-0.90 ▼	-1.77	51,800	51,700	50,500	183,540	9,342,186,000
13/09/2022	51,800	-1.80 ▼	-3.47	53,600	54,300	51,800	188,720	9,775,696,000
12/09/2022	53,600	-0.40 ▼	-0.75	54,000	53,800	52,900	193,680	10,381,248,000
09/09/2022	53,500	-0.50 ▼	-0.93	54,000	54,300	53,200	174,790	9,351,265,000
08/09/2022	54,000	0.20 ▲	0.37	53,800	54,600	52,800	180,770	9,761,580,000
07/09/2022	53,800	-1.20 ▼	-2.23	55,000	55,200	53,600	236,420	12,719,396,000
06/09/2022	55,000	0.10 ▲	0.18	54,900	55,500	54,300	272,500	14,987,500,000
05/09/2022	54,900	-0.30 ▼	-0.55	55,200	55,400	54,500	228,180	12,527,082,000
04/09/2022	55,200	0.10 ▲	0.18	55,100	55,800	54,500	229,030	12,642,456,000
02/09/2022	55,200	0.10 ▲	0.18	55,100	55,800	54,500	229,030	12,642,456,000
01/09/2022	55,200	0.10 ▲	0.18	55,100	55,800	54,500	229,030	12,642,456,000
31/08/2022	55,200	0.10 ▲	0.18	55,100	55,800	54,500	229,030	12,642,456,000
30/08/2022	55,100	1.30 ▲	2.36	53,800	55,500	53,500	310,570	17,112,407,000
29/08/2022	53,800	-2.50 ▼	-4.65	56,300	55,700	53,800	273,790	14,729,902,000
28/08/2022	56,300	-0.40 ▼	-0.71	56,700	56,700	55,700	289,630	16,306,169,000
26/08/2022	56,300	-0.40 ▼	-0.71	56,700	56,700	55,700	289,630	16,306,169,000
25/08/2022	56,700	0.30 ▲	0.53	56,400	56,800	55,100	243,180	13,788,306,000
24/08/2022	56,400	-0.20 ▼	-0.35	56,600	56,900	56,000	285,880	16,123,632,000
23/08/2022	56,600	0.50 ▲	0.88	56,100	56,900	55,300	319,830	18,102,378,000
22/08/2022	56,100	-1.50 ▼	-2.67	57,600	57,500	55,700	284,740	15,973,914,000
21/08/2022	57,600	-0.80 ▼	-1.39	58,400	58,400	57,100	291,440	16,786,944,000
19/08/2022	57,600	-0.80 ▼	-1.39	58,400	58,400	57,100	291,440	16,786,944,000
18/08/2022	58,400	0.20 ▲	0.34	58,200	58,700	57,700	331,660	19,368,944,000
17/08/2022	58,200	3.70 ▲	6.36	54,500	58,200	54,200	520,910	30,316,962,000
16/08/2022	54,500	0.30 ▲	0.55	54,200	54,500	53,800	284,000	15,478,000,000
15/08/2022	54,200	0.40 ▲	0.74	53,800	54,200	53,300	259,010	14,038,342,000
12/08/2022	53,800	0.20 ▲	0.37	53,600	53,800	53,000	217,530	11,703,114,000
11/08/2022	53,600	-0.10 ▼	-0.19	53,700	54,300	53,000	268,320	14,381,952,000
10/08/2022	53,700	-0.10 ▼	-0.19	53,800	54,000	53,300	246,270	13,224,699,000
09/08/2022	53,800	0.00 ■■	0.00	53,800	54,000	53,300	261,000	14,041,800,000
08/08/2022	53,800	-0.20 ▼	-0.37	54,000	54,300	53,300	225,360	12,124,368,000
07/08/2022	54,000	0.00 ■■	0.00	54,000	54,300	53,400	164,000	8,856,000,000
05/08/2022	54,000	0.00 ■■	0.00	54,000	54,300	53,400	164,000	8,856,000,000
04/08/2022	54,000	0.20 ▲	0.37	53,800	54,000	53,200	183,460	9,906,840,000
03/08/2022	53,800	0.00 ■■	0.00	53,800	54,000	53,100	160,690	8,645,122,000
02/08/2022	53,800	0.20 ▲	0.37	53,600	53,900	53,000	166,780	8,972,764,000
01/08/2022	53,600	1.00 ▲	1.87	52,600	54,000	52,100	166,390	8,918,504,000
29/07/2022	52,600	-0.60 ▼	-1.14	53,200	53,500	52,600	126,540	6,656,004,000
28/07/2022	53,200	0.70 ▲	1.32	52,500	53,200	52,000	123,130	6,550,516,000
27/07/2022	52,500	0.20 ▲	0.38	52,300	52,500	51,700	102,530	5,382,825,000
26/07/2022	52,300	-0.10 ▼	-0.19	52,400	52,800	51,800	101,090	5,287,007,000
25/07/2022	52,400	0.20 ▲	0.38	52,200	52,500	51,600	141,610	7,420,364,000
24/07/2022	52,200	-0.70 ▼	-1.34	52,900	53,100	52,100	154,090	8,043,498,000
22/07/2022	52,200	-0.70 ▼	-1.34	52,900	53,100	52,100	154,090	8,043,498,000
21/07/2022	52,900	-0.20 ▼	-0.38	53,100	53,300	52,500	146,080	7,727,632,000
20/07/2022	53,100	0.00 ■■	0.00	53,100	53,500	52,600	188,930	10,032,183,000
19/07/2022	53,100	0.00 ■■	0.00	53,100	53,200	52,300	117,140	6,220,134,000
18/07/2022	53,100	0.30 ▲	0.56	52,800	53,500	52,300	135,770	7,209,387,000
17/07/2022	52,800	0.00 ■■	0.00	52,800	53,200	52,300	138,470	7,311,216,000
15/07/2022	52,800	0.00 ■■	0.00	52,800	53,200	52,300	138,470	7,311,216,000
14/07/2022	52,800	0.30 ▲	0.57	52,500	52,800	51,900	120,000	6,336,000,000
13/07/2022	52,500	-0.10 ▼	-0.19	52,600	52,800	52,000	101,400	5,323,500,000
12/07/2022	52,600	0.30 ▲	0.57	52,300	52,900	51,800	100,240	5,272,624,000
11/07/2022	52,300	-0.50 ▼	-0.96	52,800	52,900	51,800	111,690	5,841,387,000
10/07/2022	52,800	0.50 ▲	0.95	52,300	52,800	51,600	101,090	5,337,552,000
08/07/2022	52,800	0.50 ▲	0.95	52,300	52,800	51,600	101,090	5,337,552,000
07/07/2022	52,300	0.30 ▲	0.57	52,000	52,300	51,200	119,390	6,244,097,000
06/07/2022	52,000	0.00 ■■	0.00	52,000	52,600	51,000	150,380	7,819,760,000
05/07/2022	52,000	0.40 ▲	0.77	51,600	52,200	51,500	107,310	5,580,120,000
04/07/2022	51,600	-0.80 ▼	-1.55	52,400	52,900	51,600	157,490	8,126,484,000
03/07/2022	52,400	0.60 ▲	1.15	51,800	52,400	51,100	156,650	8,208,460,000
01/07/2022	52,400	0.60 ▲	1.15	51,800	52,400	51,100	156,650	8,208,460,000
30/06/2022	51,800	-0.60 ▼	-1.16	52,400	52,400	51,400	143,460	7,431,228,000
29/06/2022	52,400	-0.60 ▼	-1.15	53,000	53,000	51,800	173,670	9,100,308,000
28/06/2022	53,000	0.40 ▲	0.75	52,600	53,400	51,800	200,920	10,648,760,000
27/06/2022	52,600	0.10 ▲	0.19	52,500	52,900	51,900	164,300	8,642,180,000
24/06/2022	52,500	0.30 ▲	0.57	52,200	52,800	51,700	171,570	9,007,425,000
23/06/2022	52,200	0.40 ▲	0.77	51,800	52,500	51,200	149,430	7,800,246,000
22/06/2022	51,800	1.30 ▲	2.51	50,500	52,000	50,300	222,630	11,532,234,000
21/06/2022	50,500	0.60 ▲	1.19	49,900	50,500	49,000	192,120	9,702,060,000
20/06/2022	49,900	-0.40 ▼	-0.80	50,300	50,900	48,800	197,450	9,852,755,000
17/06/2022	50,300	-0.50 ▼	-0.99	50,800	50,300	48,700	200,000	10,060,000,000
16/06/2022	50,800	2.00 ▲	3.94	48,800	51,000	48,200	186,720	9,485,376,000
15/06/2022	48,800	-1.10 ▼	-2.25	49,900	50,100	48,400	214,190	10,452,472,000
14/06/2022	49,900	-0.10 ▼	-0.20	50,000	50,000	48,250	203,040	10,131,696,000
13/06/2022	50,000	-2.70 ▼	-5.40	52,700	52,300	50,000	220,860	11,043,000,000
12/06/2022	52,700	-0.50 ▼	-0.95	53,200	53,300	52,100	173,340	9,135,018,000
10/06/2022	52,700	-0.50 ▼	-0.95	53,200	53,300	52,100	173,340	9,135,018,000
09/06/2022	53,200	0.50 ▲	0.94	52,700	53,500	52,200	181,920	9,678,144,000
08/06/2022	52,700	-0.20 ▼	-0.38	52,900	53,000	51,900	227,590	11,993,993,000
07/06/2022	52,900	-0.80 ▼	-1.51	53,700	53,700	52,100	187,200	9,902,880,000
06/06/2022	53,700	0.00 ■■	0.00	53,700	54,300	52,700	204,210	10,966,077,000
05/06/2022	54,000	-0.20 ▼	-0.37	54,200	54,700	53,000	83,530	4,510,620,000
03/06/2022	53,700	-0.50 ▼	-0.93	54,200	54,700	53,000	201,240	10,806,588,000
02/06/2022	54,200	-0.30 ▼	-0.55	54,500	54,700	53,200	236,060	12,794,452,000
01/06/2022	54,500	-0.30 ▼	-0.55	54,800	55,000	53,300	223,070	12,157,315,000
31/05/2022	54,800	-0.50 ▼	-0.91	55,300	55,700	53,800	257,840	14,129,632,000
30/05/2022	55,300	1.00 ▲	1.81	54,300	55,500	52,900	301,570	16,676,821,000
29/05/2022	54,300	0.70 ▲	1.29	53,600	54,800	53,000	211,040	11,459,472,000
27/05/2022	54,300	0.70 ▲	1.29	53,600	54,800	53,000	211,040	11,459,472,000
26/05/2022	53,600	0.80 ▲	1.49	52,800	54,500	52,600	274,810	14,729,816,000
25/05/2022	52,800	-0.40 ▼	-0.76	53,200	53,600	51,400	239,540	12,647,712,000
24/05/2022	53,200	0.20 ▲	0.38	53,000	53,200	50,800	209,220	11,130,504,000
23/05/2022	53,000	-0.80 ▼	-1.51	53,800	53,700	52,000	203,790	10,800,870,000
22/05/2022	53,800	-0.20 ▼	-0.37	54,000	55,000	52,900	233,350	12,554,230,000
20/05/2022	53,800	-0.20 ▼	-0.37	54,000	55,000	52,900	233,350	12,554,230,000
19/05/2022	54,000	-1.80 ▼	-3.33	55,800	55,100	53,400	258,910	13,981,140,000
18/05/2022	55,800	-1.20 ▼	-2.15	57,000	57,500	55,100	255,630	14,264,154,000
17/05/2022	57,000	2.40 ▲	4.21	54,600	57,000	53,000	260,350	14,839,950,000
16/05/2022	54,600	1.00 ▲	1.83	53,600	55,900	53,000	211,110	11,526,606,000
13/05/2022	53,600	-3.40 ▼	-6.34	57,000	57,700	53,600	260,880	13,983,168,000
12/05/2022	57,000	-3.70 ▼	-6.49	60,700	60,300	57,000	189,520	10,802,640,000
11/05/2022	60,700	-1.20 ▼	-1.98	61,900	62,000	60,100	190,260	11,548,782,000
10/05/2022	61,900	2.60 ▲	4.20	59,300	61,900	57,300	277,240	17,161,156,000
09/05/2022	59,300	-1.70 ▼	-2.87	61,000	61,100	58,800	227,820	13,509,726,000
29/04/2022	62,100	0.10 ▲	0.16	62,000	62,500	60,500	203,370	12,629,277,000
28/04/2022	62,000	0.00 ■■	0.00	62,000	62,500	60,400	212,130	13,152,060,000
27/04/2022	62,000	-0.70 ▼	-1.13	62,700	62,400	60,400	253,420	15,712,040,000
26/04/2022	62,700	0.70 ▲	1.12	62,000	62,800	59,100	302,930	18,993,711,000
25/04/2022	62,000	-2.90 ▼	-4.68	64,900	64,500	60,600	184,810	11,458,220,000
23/04/2022	64,900	1.50 ▲	2.31	63,400	66,200	60,700	384,260	24,938,474,000
22/04/2022	64,900	1.50 ▲	2.31	63,400	66,200	60,700	384,260	24,938,474,000
21/04/2022	63,400	-0.10 ▼	-0.16	63,500	64,200	61,700	303,460	19,239,364,000
20/04/2022	63,500	-22.30 ▼	-35.12	85,800	63,900	61,400	277,880	17,645,380,000
19/04/2022	85,800	-2.00 ▼	-2.33	87,800	89,000	85,800	268,800	23,063,040,000
18/04/2022	87,800	1.20 ▲	1.37	86,600	88,100	84,900	288,360	25,318,008,000
16/04/2022	86,600	-2.90 ▼	-3.35	89,500	89,600	86,600	254,460	22,036,236,000
15/04/2022	86,600	-2.90 ▼	-3.35	89,500	89,600	86,600	254,460	22,036,236,000
14/04/2022	89,500	-1.50 ▼	-1.68	91,000	91,500	89,500	304,270	27,232,165,000
13/04/2022	91,000	1.00 ▲	1.10	90,000	91,000	89,800	302,900	27,563,900,000
12/04/2022	90,000	-1.00 ▼	-1.11	91,000	91,800	89,300	326,600	29,394,000,000
08/04/2022	91,000	-1.60 ▼	-1.76	92,600	92,900	90,900	306,560	27,896,960,000
07/04/2022	92,600	-0.40 ▼	-0.43	93,000	93,500	91,600	275,500	25,511,300,000
06/04/2022	93,000	0.00 ■■	0.00	93,000	93,800	91,900	383,330	35,649,690,000
05/04/2022	93,000	0.10 ▲	0.11	92,900	93,500	92,100	339,000	31,527,000,000
04/04/2022	92,900	0.20 ▲	0.22	92,700	93,700	91,700	325,030	30,195,287,000
01/04/2022	92,700	3.20 ▲	3.45	89,500	93,500	87,700	387,770	35,946,279,000
31/03/2022	89,500	-1.20 ▼	-1.34	90,700	90,300	88,000	266,540	23,855,330,000
30/03/2022	90,700	-1.30 ▼	-1.43	92,000	91,700	88,900	288,820	26,195,974,000
29/03/2022	92,000	-1.00 ▼	-1.09	93,000	93,700	91,500	326,830	30,068,360,000
28/03/2022	93,000	-1.20 ▼	-1.29	94,200	94,500	90,900	445,500	41,431,500,000
25/03/2022	94,200	0.30 ▲	0.32	93,900	94,900	93,300	368,120	34,676,904,000
24/03/2022	93,900	3.60 ▲	3.83	90,300	93,900	89,700	547,860	51,444,054,000
23/03/2022	90,300	-1.00 ▼	-1.11	91,300	91,300	89,700	304,390	27,486,417,000
22/03/2022	91,300	0.40 ▲	0.44	90,900	93,000	90,400	471,630	43,059,819,000
21/03/2022	90,900	5.90 ▲	6.49	85,000	90,900	84,900	614,660	55,872,594,000
18/03/2022	85,000	-1.40 ▼	-1.65	86,400	86,500	85,000	351,150	29,847,750,000
17/03/2022	86,400	0.60 ▲	0.69	85,800	86,500	85,300	328,290	28,364,256,000
16/03/2022	85,800	-0.50 ▼	-0.58	86,300	86,600	85,100	277,380	23,799,204,000
15/03/2022	86,300	-1.20 ▼	-1.39	87,500	87,800	85,600	332,580	28,701,654,000
14/03/2022	87,500	-0.20 ▼	-0.23	87,700	87,800	86,000	295,590	25,864,125,000
11/03/2022	87,700	-0.40 ▼	-0.46	88,100	88,500	87,000	309,700	27,160,690,000
10/03/2022	88,100	0.10 ▲	0.11	88,000	89,000	86,900	319,320	28,132,092,000
09/03/2022	88,000	0.90 ▲	1.02	87,100	89,000	86,800	322,790	28,405,520,000
08/03/2022	87,100	-2.40 ▼	-2.76	89,500	89,300	86,900	336,820	29,337,022,000
07/03/2022	89,500	-1.00 ▼	-1.12	90,500	90,700	88,200	353,490	31,637,355,000
06/03/2022	90,500	2.50 ▲	2.76	88,000	90,500	86,000	431,340	39,036,270,000
04/03/2022	90,500	2.50 ▲	2.76	88,000	90,500	86,000	431,340	39,036,270,000
03/03/2022	88,000	0.80 ▲	0.91	87,200	89,000	87,100	493,090	43,391,920,000
02/03/2022	87,200	2.70 ▲	3.10	84,500	88,000	85,000	500,680	43,659,296,000
01/03/2022	84,500	-0.50 ▼	-0.59	85,000	85,400	82,700	340,520	28,773,940,000
28/02/2022	85,000	-2.50 ▼	-2.94	87,500	87,800	85,000	252,420	21,455,700,000
27/02/2022	87,500	-1.10 ▼	-1.26	88,600	90,300	87,100	268,470	23,491,125,000
25/02/2022	87,500	-1.10 ▼	-1.26	88,600	90,300	87,100	268,470	23,491,125,000
24/02/2022	88,600	-1.40 ▼	-1.58	90,000	90,100	87,300	307,100	27,209,060,000
23/02/2022	90,000	0.20 ▲	0.22	89,800	91,200	89,400	300,370	27,033,300,000
22/02/2022	89,800	-1.40 ▼	-1.56	91,200	90,900	88,700	300,060	26,945,388,000
21/02/2022	91,200	0.00 ■■	0.00	91,200	91,400	89,600	319,880	29,173,056,000
20/02/2022	91,200	-0.80 ▼	-0.88	92,000	92,800	89,900	342,010	31,191,312,000
18/02/2022	91,200	-0.80 ▼	-0.88	92,000	92,800	89,900	342,010	31,191,312,000
17/02/2022	92,000	1.80 ▲	1.96	90,200	92,000	90,300	403,390	37,111,880,000
16/02/2022	90,200	0.20 ▲	0.22	90,000	90,700	89,400	274,480	24,758,096,000
15/02/2022	90,000	0.50 ▲	0.56	89,500	90,500	89,100	268,140	24,132,600,000
14/02/2022	89,500	-0.60 ▼	-0.67	90,100	89,900	88,200	277,830	24,865,785,000
11/02/2022	90,100	0.10 ▲	0.11	90,000	90,200	88,500	295,380	26,613,738,000
10/02/2022	90,000	-0.80 ▼	-0.89	90,800	91,400	89,900	315,440	28,389,600,000
09/02/2022	90,800	1.80 ▲	1.98	89,000	91,800	88,000	411,000	37,318,800,000
08/02/2022	89,000	-2.00 ▼	-2.25	91,000	91,300	88,400	289,280	25,745,920,000
07/02/2022	91,000	0.20 ▲	0.22	90,800	92,000	90,400	294,840	26,830,440,000
01/02/2022	90,800	3.30 ▲	3.63	87,500	90,800	87,500	343,580	31,197,064,000
31/01/2022	90,800	3.30 ▲	3.63	87,500	90,800	87,500	343,580	31,197,064,000
28/01/2022	90,800	3.30 ▲	3.63	87,500	90,800	87,500	343,580	31,197,064,000
27/01/2022	87,500	0.70 ▲	0.80	86,800	88,900	86,000	291,390	25,496,625,000
26/01/2022	86,800	-3.20 ▼	-3.69	90,000	90,900	86,400	297,300	25,805,640,000
25/01/2022	90,000	4.60 ▲	5.11	85,400	91,300	84,300	417,510	37,575,900,000
24/01/2022	85,400	-4.40 ▼	-5.15	89,800	90,200	84,100	342,980	29,290,492,000
21/01/2022	89,800	-0.20 ▼	-0.22	90,000	91,200	89,300	371,000	33,315,800,000
20/01/2022	89,700	0.70 ▲	0.78	89,000	92,000	88,600	366,760	32,898,372,000
19/01/2022	89,300	1.30 ▲	1.46	88,000	92,000	87,900	468,990	41,880,807,000
18/01/2022	87,700	1.20 ▲	1.37	86,500	89,200	86,200	371,430	32,574,411,000
17/01/2022	87,600	-4.20 ▼	-4.79	91,800	92,600	87,500	226,210	19,815,996,000
16/01/2022	91,800	1.30 ▲	1.42	90,500	92,000	89,700	382,090	35,075,862,000
14/01/2022	91,800	1.30 ▲	1.42	90,500	92,000	89,700	382,090	35,075,862,000
13/01/2022	90,500	0.50 ▲	0.55	90,000	92,500	89,600	417,680	37,800,040,000
12/01/2022	90,000	-2.60 ▼	-2.89	92,600	92,700	90,000	400,720	36,064,800,000
11/01/2022	92,600	-0.90 ▼	-0.97	93,500	93,500	92,000	354,970	32,870,222,000
10/01/2022	93,500	0.50 ▲	0.53	93,000	93,900	92,800	341,900	31,967,650,000
09/01/2022	93,000	-0.80 ▼	-0.86	93,800	94,900	92,300	372,410	34,634,130,000
07/01/2022	93,000	-0.80 ▼	-0.86	93,800	94,900	92,300	372,410	34,634,130,000
06/01/2022	93,800	0.00 ■■	0.00	93,800	93,900	92,500	296,290	27,792,002,000
05/01/2022	93,800	-1.00 ▼	-1.07	94,800	95,000	93,000	375,600	35,231,280,000
04/01/2022	94,800	-0.40 ▼	-0.42	95,200	95,700	94,100	357,230	33,865,404,000
03/01/2022	94,900	0.10 ▲	0.11	94,800	95,800	94,100	472,460	44,836,454,000
31/12/2021	95,200	0.80 ▲	0.84	94,400	95,700	94,400	521,580	49,654,416,000
30/12/2021	94,400	1.40 ▲	1.48	93,000	94,400	92,000	338,970	31,998,768,000
29/12/2021	93,000	-1.10 ▼	-1.18	94,100	94,600	92,600	299,440	27,847,920,000
23/12/2021	94,200	-1.60 ▼	-1.70	95,800	96,700	94,100	356,840	33,614,328,000
22/12/2021	94,200	-1.60 ▼	-1.70	95,800	96,700	94,100	356,840	33,614,328,000
21/12/2021	95,800	0.30 ▲	0.31	95,500	96,200	94,600	354,650	33,975,470,000
20/12/2021	95,500	-0.20 ▼	-0.21	95,500	97,000	95,000	451,420	43,110,610,000
17/12/2021	95,500	-2.20 ▼	-2.30	97,700	98,900	95,500	393,460	37,575,430,000
16/12/2021	97,700	3.70 ▲	3.79	94,000	98,000	94,300	571,640	55,849,228,000
15/12/2021	94,000	1.50 ▲	1.60	92,500	94,000	90,500	461,350	43,366,900,000
14/12/2021	92,500	-5.80 ▼	-6.27	98,300	98,500	92,500	445,270	41,187,475,000
13/12/2021	98,300	-0.40 ▼	-0.41	98,700	99,400	97,900	425,480	41,824,684,000
10/12/2021	98,700	-0.10 ▼	-0.10	98,800	99,800	97,700	499,030	49,254,261,000
09/12/2021	98,800	0.20 ▲	0.20	98,600	98,800	97,800	399,000	39,421,200,000
08/12/2021	98,600	0.80 ▲	0.81	97,800	98,900	97,500	564,620	55,671,532,000
07/12/2021	97,800	2.20 ▲	2.25	95,600	97,800	95,500	571,310	55,874,118,000
06/12/2021	95,600	0.70 ▲	0.73	94,900	97,500	95,300	753,280	72,013,568,000
04/12/2021	94,900	0.10 ▲	0.11	94,800	95,800	94,100	472,460	44,836,454,000
03/12/2021	94,900	0.10 ▲	0.11	94,800	95,800	94,100	472,460	44,836,454,000
02/12/2021	94,800	1.80 ▲	1.90	93,000	94,900	93,000	489,740	46,427,352,000
01/12/2021	93,000	-0.60 ▼	-0.65	93,600	93,600	92,100	321,870	29,933,910,000
30/11/2021	93,600	-0.40 ▼	-0.43	94,000	94,900	92,500	414,960	38,840,256,000
29/11/2021	94,000	-1.80 ▼	-1.91	95,800	95,000	93,200	340,980	32,052,120,000
28/11/2021	95,800	1.60 ▲	1.67	94,200	96,500	94,900	559,890	53,637,462,000
26/11/2021	95,800	1.60 ▲	1.67	94,200	96,500	94,900	559,890	53,637,462,000
25/11/2021	94,200	3.80 ▲	4.03	90,400	94,200	90,800	605,200	57,009,840,000
24/11/2021	90,400	-0.30 ▼	-0.33	90,700	91,500	90,300	361,520	32,681,408,000
23/11/2021	90,700	-0.20 ▼	-0.22	90,900	91,400	89,200	391,270	35,488,189,000
22/11/2021	90,900	0.20 ▲	0.22	90,700	92,400	90,500	361,910	32,897,619,000
19/11/2021	90,700	1.10 ▲	1.21	89,600	92,400	89,400	511,350	46,379,445,000
18/11/2021	89,600	-0.40 ▼	-0.45	90,000	90,500	89,600	343,700	30,795,520,000
17/11/2021	90,000	-0.50 ▼	-0.56	90,500	91,500	89,500	339,070	30,516,300,000
16/11/2021	90,500	-0.50 ▼	-0.55	91,000	91,100	89,500	399,810	36,182,805,000
15/11/2021	91,000	-0.40 ▼	-0.44	91,400	92,000	90,500	438,050	39,862,550,000
14/11/2021	97,700	5.80 ▲	5.94	91,900	92,900	90,700	10,080	984,816,000
12/11/2021	91,400	-0.50 ▼	-0.55	91,900	92,900	90,700	382,160	34,929,424,000
11/11/2021	91,900	2.70 ▲	2.94	89,200	93,700	89,200	537,540	49,399,926,000
10/11/2021	89,200	-3.10 ▼	-3.48	92,300	92,500	88,400	326,520	29,125,584,000
09/11/2021	92,300	-0.80 ▼	-0.87	93,100	93,600	91,900	402,470	37,147,981,000
08/11/2021	93,100	-1.80 ▼	-1.93	94,900	95,800	92,500	476,070	44,322,117,000
07/11/2021	94,900	1.20 ▲	1.26	93,700	95,000	93,600	465,450	44,171,205,000
05/11/2021	94,900	1.20 ▲	1.26	93,700	95,000	93,600	465,450	44,171,205,000
04/11/2021	93,500	-1.80 ▼	-1.93	95,300	95,900	93,100	436,620	40,823,970,000
03/11/2021	93,500	-1.80 ▼	-1.93	95,300	95,900	93,100	436,620	40,823,970,000
02/11/2021	95,300	2.20 ▲	2.31	93,100	96,500	93,000	453,540	43,222,362,000
01/11/2021	93,100	-2.90 ▼	-3.11	96,000	96,400	92,600	388,670	36,185,177,000
31/10/2021	96,000	0.70 ▲	0.73	95,300	96,500	95,000	429,420	41,224,320,000
29/10/2021	96,000	0.70 ▲	0.73	95,300	96,500	95,000	429,420	41,224,320,000
28/10/2021	95,300	-1.80 ▼	-1.89	97,100	97,200	95,000	412,900	39,349,370,000
27/10/2021	97,100	0.80 ▲	0.82	96,300	97,200	94,800	405,520	39,375,992,000
26/10/2021	96,300	-1.70 ▼	-1.77	98,000	97,800	94,800	474,240	45,669,312,000
25/10/2021	98,000	-1.00 ▼	-1.02	99,000	99,600	97,900	430,510	42,189,980,000
23/10/2021	99,000	2.30 ▲	2.32	96,700	99,700	96,600	481,900	47,708,100,000
22/10/2021	99,000	2.30 ▲	2.32	96,700	99,700	96,600	481,900	47,708,100,000
21/10/2021	96,700	0.30 ▲	0.31	96,400	97,900	95,900	477,080	46,133,636,000
20/10/2021	96,400	2.90 ▲	3.01	93,500	98,000	93,200	628,790	60,615,356,000
19/10/2021	93,500	-0.50 ▼	-0.53	94,000	94,200	93,000	376,230	35,177,505,000
18/10/2021	94,000	2.70 ▲	2.87	91,300	95,000	91,000	490,370	46,094,780,000
16/10/2021	91,300	-1.70 ▼	-1.86	93,000	93,200	90,100	479,000	43,732,700,000
15/10/2021	91,300	-1.70 ▼	-1.86	93,000	93,200	90,100	479,000	43,732,700,000
14/10/2021	93,000	2.40 ▲	2.58	90,600	93,000	90,300	515,830	47,972,190,000
13/10/2021	90,600	2.10 ▲	2.32	88,500	90,800	88,000	546,670	49,528,302,000
12/10/2021	88,500	-0.30 ▼	-0.34	88,800	89,000	87,500	435,700	38,559,450,000
11/10/2021	88,800	1.80 ▲	2.03	87,000	88,800	86,900	534,340	47,449,392,000
08/10/2021	87,000	1.60 ▲	1.84	85,400	87,000	85,200	407,260	35,431,620,000
07/10/2021	85,400	1.10 ▲	1.29	84,300	85,800	84,000	497,820	42,513,828,000
06/10/2021	84,300	0.30 ▲	0.36	84,000	84,500	82,400	376,560	31,744,008,000
05/10/2021	84,000	-1.30 ▼	-1.55	85,300	85,500	83,800	359,340	30,184,560,000
04/10/2021	85,300	1.30 ▲	1.52	84,000	85,500	83,900	451,960	38,552,188,000
01/10/2021	84,000	2.20 ▲	2.62	81,800	84,100	81,100	478,410	40,186,440,000
30/09/2021	81,800	0.60 ▲	0.73	81,200	81,800	80,600	305,500	24,989,900,000
29/09/2021	81,200	-0.10 ▼	-0.12	81,300	81,500	80,600	256,830	20,854,596,000
28/09/2021	81,300	1.00 ▲	1.23	80,300	81,400	80,100	406,680	33,063,084,000
27/09/2021	80,300	0.10 ▲	0.12	80,300	81,500	80,100	317,810	25,520,143,000
26/09/2021	80,300	-0.30 ▼	-0.37	80,600	81,000	80,000	281,920	22,638,176,000
24/09/2021	80,300	-0.30 ▼	-0.37	80,600	81,000	80,000	281,920	22,638,176,000
23/09/2021	80,600	-0.40 ▼	-0.50	81,000	81,600	80,300	272,380	21,953,828,000
22/09/2021	81,000	-0.60 ▼	-0.74	81,600	81,700	80,400	275,260	22,296,060,000
21/09/2021	81,600	-1.30 ▼	-1.59	82,900	82,500	80,200	334,960	27,332,736,000
20/09/2021	82,900	2.90 ▲	3.50	80,000	83,400	80,000	507,790	42,095,791,000
17/09/2021	80,000	-1.80 ▼	-2.25	81,800	81,900	80,000	475,600	38,048,000,000
16/09/2021	81,800	0.10 ▲	0.12	81,700	82,200	81,000	277,960	22,737,128,000
15/09/2021	81,700	1.20 ▲	1.47	80,500	82,000	80,300	289,660	23,665,222,000
14/09/2021	80,500	-0.30 ▼	-0.37	80,500	81,600	80,000	287,980	23,182,390,000
13/09/2021	80,500	-1.80 ▼	-2.24	82,300	83,100	80,500	334,400	26,919,200,000
11/09/2021	82,300	-0.10 ▼	-0.12	82,400	83,800	81,900	302,500	24,895,750,000
10/09/2021	82,300	-0.10 ▼	-0.12	82,400	83,800	81,900	302,500	24,895,750,000
09/09/2021	82,400	-1.80 ▼	-2.18	84,200	84,200	81,900	294,550	24,270,920,000
08/09/2021	84,200	1.20 ▲	1.43	83,000	85,000	82,000	357,220	30,077,924,000
07/09/2021	83,000	-3.00 ▼	-3.61	86,000	85,700	83,000	311,880	25,886,040,000
06/09/2021	86,000	0.30 ▲	0.35	85,700	86,800	85,100	289,020	24,855,720,000
05/09/2021	93,800	0.20 ▲	0.21	93,600	94,900	93,000	296,200	27,783,560,000
03/09/2021	93,900	0.30 ▲	0.32	93,600	94,900	93,000	299,770	28,148,403,000
01/09/2021	85,700	-2.20 ▼	-2.57	87,900	87,600	84,600	267,190	22,898,183,000
31/08/2021	87,900	2.40 ▲	2.73	85,500	87,900	83,300	357,700	31,441,830,000
30/08/2021	85,500	0.50 ▲	0.58	85,000	86,300	84,500	329,880	28,204,740,000
27/08/2021	85,000	1.50 ▲	1.76	83,500	85,600	81,800	342,860	29,143,100,000
26/08/2021	83,500	-3.30 ▼	-3.95	86,800	87,000	82,900	304,280	25,407,380,000
25/08/2021	86,800	0.80 ▲	0.92	86,000	88,600	86,000	340,040	29,515,472,000
24/08/2021	86,000	3.80 ▲	4.42	82,200	86,000	81,600	426,970	36,719,420,000
23/08/2021	82,200	-2.90 ▼	-3.53	85,100	84,500	81,800	357,090	29,352,798,000
20/08/2021	85,100	-3.20 ▼	-3.76	88,300	88,200	84,000	336,720	28,654,872,000
19/08/2021	88,300	-0.70 ▼	-0.79	89,000	89,000	87,000	361,040	31,879,832,000
18/08/2021	89,000	-2.20 ▼	-2.47	91,200	92,000	87,700	542,480	48,280,720,000
17/08/2021	91,200	-0.50 ▼	-0.55	91,700	92,200	90,800	268,480	24,485,376,000
16/08/2021	91,700	0.10 ▲	0.11	91,600	92,200	91,100	312,100	28,619,570,000
13/08/2021	91,600	-0.90 ▼	-0.98	92,500	93,500	91,400	343,110	31,428,876,000
12/08/2021	92,500	-0.40 ▼	-0.43	92,900	93,500	92,400	278,170	25,730,725,000
11/08/2021	92,900	0.20 ▲	0.22	92,900	93,800	92,100	334,140	31,041,606,000
10/08/2021	92,900	-0.70 ▼	-0.75	93,600	94,000	92,200	288,010	26,756,129,000
09/08/2021	93,600	0.10 ▲	0.11	93,500	94,500	93,100	294,240	27,540,864,000
06/08/2021	93,500	-0.30 ▼	-0.32	93,800	94,800	93,100	308,010	28,798,935,000
05/08/2021	93,800	0.10 ▲	0.11	93,800	94,800	92,600	296,200	27,783,560,000
04/08/2021	93,800	-0.10 ▼	-0.11	93,900	94,800	92,900	386,830	36,284,654,000
03/08/2021	93,900	0.30 ▲	0.32	93,600	94,900	93,000	299,770	28,148,403,000
02/08/2021	93,600	1.10 ▲	1.18	92,500	94,000	91,600	380,910	35,653,176,000
30/07/2021	92,500	1.60 ▲	1.73	90,900	92,900	90,300	369,870	34,212,975,000
29/07/2021	90,900	-0.20 ▼	-0.22	90,900	91,600	90,400	256,290	23,296,761,000
28/07/2021	90,900	1.10 ▲	1.21	89,800	91,900	88,800	253,100	23,006,790,000
27/07/2021	89,800	-0.70 ▼	-0.78	90,500	92,000	89,800	317,120	28,477,376,000
26/07/2021	90,500	1.90 ▲	2.10	88,600	90,900	87,200	291,970	26,423,285,000
23/07/2021	88,600	-1.50 ▼	-1.69	90,100	90,500	88,600	265,870	23,556,082,000
21/07/2021	88,400	-1.50 ▼	-1.70	89,900	91,600	87,600	198,600	17,556,240,000
20/07/2021	89,900	2.10 ▲	2.34	87,800	90,000	86,000	311,060	27,964,294,000
19/07/2021	87,800	-2.40 ▼	-2.73	90,200	90,000	86,100	253,350	22,244,130,000
17/07/2021	90,200	3.00 ▲	3.33	87,200	91,900	87,200	671,680	60,585,536,000
16/07/2021	90,200	3.00 ▲	3.33	87,200	91,900	87,200	671,680	60,585,536,000
15/07/2021	87,200	-0.30 ▼	-0.34	87,500	87,500	84,600	291,500	25,418,800,000
14/07/2021	87,500	0.50 ▲	0.57	87,000	88,200	86,900	217,800	19,057,500,000
13/07/2021	87,000	-3.90 ▼	-4.48	90,900	90,700	85,700	271,930	23,657,910,000
12/07/2021	90,900	-3.50 ▼	-3.85	94,400	94,500	88,700	321,890	29,259,801,000
09/07/2021	94,400	-0.30 ▼	-0.32	94,700	94,700	93,100	250,420	23,639,648,000
08/07/2021	94,700	-1.50 ▼	-1.58	96,200	96,200	93,800	262,440	24,853,068,000
07/07/2021	96,200	1.80 ▲	1.87	94,400	96,200	92,600	461,020	44,350,124,000
06/07/2021	94,400	-0.60 ▼	-0.64	95,000	95,000	93,600	420,510	39,696,144,000
05/07/2021	95,000	-0.90 ▼	-0.95	95,900	96,000	93,600	364,920	34,667,400,000
02/07/2021	95,900	0.30 ▲	0.31	95,900	97,300	94,000	527,230	50,561,357,000
01/07/2021	95,900	2.50 ▲	2.61	93,400	96,200	92,900	501,280	48,072,752,000
30/06/2021	93,400	-2.50 ▼	-2.68	95,900	96,600	93,300	378,630	35,364,042,000
29/06/2021	95,900	1.30 ▲	1.36	94,600	97,500	93,500	437,250	41,932,275,000
28/06/2021	94,600	-0.40 ▼	-0.42	95,000	96,400	92,700	495,540	46,878,084,000
25/06/2021	95,000	6.00 ▲	6.32	89,000	95,000	88,300	662,590	62,946,050,000
24/06/2021	89,000	2.90 ▲	3.26	86,100	89,600	85,800	297,610	26,487,290,000
23/06/2021	86,100	-2.30 ▼	-2.67	88,400	88,200	86,100	373,910	32,193,651,000
22/06/2021	88,400	-2.10 ▼	-2.38	90,500	90,500	88,400	389,130	34,399,092,000
21/06/2021	90,500	-1.20 ▼	-1.33	92,100	92,400	89,600	413,710	37,440,755,000
18/06/2021	92,100	0.40 ▲	0.43	91,700	92,100	87,900	551,010	50,748,021,000
17/06/2021	91,700	-0.30 ▼	-0.33	92,000	91,800	90,000	418,940	38,416,798,000
16/06/2021	92,000	-0.50 ▼	-0.54	92,500	92,300	90,000	581,920	53,536,640,000
15/06/2021	92,700	1.30 ▲	1.40	91,400	92,900	90,900	273,000	25,307,100,000
14/06/2021	91,400	4.00 ▲	4.38	87,400	92,100	87,300	827,690	75,650,866,000
11/06/2021	87,400	4.20 ▲	4.81	83,200	87,400	82,200	754,410	65,935,434,000
10/06/2021	83,200	1.00 ▲	1.20	82,200	83,300	80,600	547,290	45,534,528,000
09/06/2021	82,200	-0.10 ▼	-0.12	82,300	82,600	80,500	396,610	32,601,342,000
08/06/2021	82,300	-1.00 ▼	-1.22	83,300	85,000	81,900	518,580	42,679,134,000
07/06/2021	83,300	1.50 ▲	1.80	81,800	84,000	81,500	580,120	48,323,996,000
04/06/2021	81,800	3.50 ▲	4.28	78,300	82,300	78,100	811,920	66,415,056,000
03/06/2021	78,300	1.20 ▲	1.53	77,100	78,500	76,100	449,870	35,224,821,000
02/06/2021	77,100	1.30 ▲	1.69	75,800	77,100	74,900	290,700	22,412,970,000
01/06/2021	75,800	-1.20 ▼	-1.58	77,000	76,800	75,500	199,770	15,142,566,000
31/05/2021	77,000	15.20 ▲	19.74	77,800	77,600	75,500	323,850	24,936,450,000
28/05/2021	77,800	0.30 ▲	0.39	77,500	78,000	76,500	389,680	30,317,104,000
27/05/2021	77,500	2.70 ▲	3.48	74,800	77,500	73,800	446,830	34,629,325,000
26/05/2021	74,800	-1.00 ▼	-1.34	75,800	75,900	74,500	279,140	20,879,672,000
25/05/2021	75,800	-0.60 ▼	-0.79	76,400	76,800	75,500	285,750	21,659,850,000
24/05/2021	76,400	0.40 ▲	0.52	76,000	77,500	75,200	419,230	32,029,172,000
23/05/2021	76,000	3.00 ▲	3.95	73,000	76,100	71,000	580,970	44,153,720,000
21/05/2021	76,000	3.00 ▲	3.95	73,000	76,100	71,000	580,970	44,153,720,000
20/05/2021	73,000	2.80 ▲	3.84	70,200	73,000	69,500	268,750	19,618,750,000
19/05/2021	70,200	0.10 ▲	0.14	70,100	70,200	69,300	249,430	17,509,986,000
18/05/2021	70,100	-0.10 ▼	-0.14	70,200	70,500	69,000	266,060	18,650,806,000
17/05/2021	70,200	-1.80 ▼	-2.56	72,000	72,400	69,900	341,010	23,938,902,000
16/05/2021	72,000	0.90 ▲	1.25	71,100	72,200	70,700	274,580	19,769,760,000
14/05/2021	72,000	0.90 ▲	1.25	71,100	72,200	70,700	274,580	19,769,760,000
13/05/2021	71,100	-1.50 ▼	-2.11	72,600	72,700	70,500	352,020	25,028,622,000
12/05/2021	72,600	3.10 ▲	4.27	69,500	73,000	69,500	484,770	35,194,302,000
11/05/2021	69,500	-0.40 ▼	-0.58	69,900	70,900	69,400	382,760	26,601,820,000
10/05/2021	69,900	-1.00 ▼	-1.43	70,900	70,900	69,900	292,900	20,473,710,000
09/05/2021	70,900	-0.90 ▼	-1.27	71,800	72,000	70,200	268,650	19,047,285,000
07/05/2021	70,900	-0.90 ▼	-1.27	71,800	72,000	70,200	268,650	19,047,285,000
06/05/2021	71,800	-0.50 ▼	-0.70	72,300	72,500	71,400	309,400	22,214,920,000
05/05/2021	72,300	-0.70 ▼	-0.97	73,000	72,900	72,000	327,550	23,681,865,000
04/05/2021	73,000	2.80 ▲	3.84	70,200	73,600	70,000	404,640	29,538,720,000
03/05/2021	67,600	4.40 ▲	6.51	63,200	67,600	60,000	252,930	17,098,068,000
30/04/2021	70,200	-1.30 ▼	-1.85	71,500	73,000	70,200	322,290	22,624,758,000
29/04/2021	70,200	-1.30 ▼	-1.85	71,500	73,000	70,200	322,290	22,624,758,000
28/04/2021	71,500	-0.70 ▼	-0.98	72,200	71,900	70,500	367,240	26,257,660,000
27/04/2021	72,200	-2.00 ▼	-2.77	74,200	74,000	71,900	336,820	24,318,404,000
26/04/2021	74,200	3.90 ▲	5.26	70,300	74,200	71,900	503,920	37,390,864,000
23/04/2021	78,500	10.10 ▲	12.87	68,400	78,900	76,000	392,160	30,784,560,000
22/04/2021	76,400	-3.00 ▼	-3.93	79,400	79,600	76,400	394,300	30,124,520,000
21/04/2021	79,400	3.50 ▲	4.41	75,900	81,200	76,000	645,390	51,243,966,000
20/04/2021	79,400	3.50 ▲	4.41	75,900	81,200	76,000	645,390	51,243,966,000
19/04/2021	75,900	4.90 ▲	6.46	71,000	75,900	70,900	536,080	40,688,472,000
16/04/2021	71,000	3.40 ▲	4.79	67,600	72,300	67,400	489,380	34,745,980,000
15/04/2021	67,600	0.10 ▲	0.15	67,600	68,200	67,100	284,180	19,210,568,000
14/04/2021	67,600	-0.20 ▼	-0.30	67,800	67,900	66,900	276,450	18,688,020,000
13/04/2021	67,800	-0.50 ▼	-0.74	68,300	68,400	67,600	271,950	18,438,210,000
12/04/2021	68,300	1.50 ▲	2.20	68,600	68,800	68,000	278,620	19,029,746,000
09/04/2021	68,600	-0.10 ▼	-0.15	68,700	69,000	67,800	285,360	19,575,696,000
08/04/2021	68,700	-0.10 ▼	-0.15	68,700	68,800	68,000	291,880	20,052,156,000
07/04/2021	68,700	0.90 ▲	1.31	67,800	68,700	66,700	331,120	22,747,944,000
06/04/2021	67,800	-0.20 ▼	-0.29	68,000	68,100	67,200	327,410	22,198,398,000
05/04/2021	68,000	3.40 ▲	5.00	64,600	69,000	64,900	430,060	29,244,080,000
02/04/2021	64,600	1.40 ▲	2.17	63,200	65,000	63,100	387,970	25,062,862,000
01/04/2021	63,200	1.20 ▲	1.90	62,000	63,500	61,700	362,350	22,900,520,000
31/03/2021	62,000	0.20 ▲	0.32	61,800	62,300	61,100	275,380	17,073,560,000
30/03/2021	61,800	-0.20 ▼	-0.32	62,000	62,400	61,200	289,710	17,904,078,000
29/03/2021	62,000	0.50 ▲	0.81	61,500	62,300	61,000	320,910	19,896,420,000
26/03/2021	61,500	-0.70 ▼	-1.14	62,200	62,000	59,700	289,590	17,809,785,000
25/03/2021	62,200	-0.50 ▼	-0.80	62,700	62,800	61,500	285,190	17,738,818,000
24/03/2021	62,700	-0.50 ▼	-0.80	63,200	63,200	61,500	292,800	18,358,560,000
23/03/2021	63,200	1.80 ▲	2.85	61,400	63,300	60,300	354,080	22,377,856,000
22/03/2021	67,500	-1.00 ▼	-1.48	68,500	68,200	67,200	300,290	20,269,575,000
19/03/2021	68,500	0.50 ▲	0.73	68,000	68,500	67,000	315,120	21,585,720,000
18/03/2021	68,000	0.80 ▲	1.18	67,200	68,000	66,800	303,060	20,608,080,000
17/03/2021	67,200	0.10 ▲	0.15	67,100	67,300	65,700	316,270	21,253,344,000
16/03/2021	67,100	0.10 ▲	0.15	67,000	67,100	65,500	315,490	21,169,379,000
15/03/2021	67,000	-0.20 ▼	-0.30	67,200	67,800	66,100	346,770	23,233,590,000
12/03/2021	67,200	0.40 ▲	0.60	66,800	68,600	66,400	428,300	28,781,760,000
11/03/2021	66,800	2.50 ▲	3.74	64,300	66,800	64,000	556,990	37,206,932,000
10/03/2021	64,300	0.60 ▲	0.93	63,700	64,500	63,200	431,090	27,719,087,000
09/03/2021	63,700	1.40 ▲	2.20	62,300	63,800	61,000	408,820	26,041,834,000
08/03/2021	62,300	-0.30 ▼	-0.48	62,600	62,800	61,100	345,140	21,502,222,000
05/03/2021	62,600	-0.20 ▼	-0.32	62,800	62,600	61,000	342,830	21,461,158,000
04/03/2021	62,800	-1.50 ▼	-2.39	64,300	64,400	62,500	199,610	12,535,508,000
03/03/2021	64,300	-0.20 ▼	-0.31	64,500	64,500	63,500	346,190	22,260,017,000
02/03/2021	64,500	0.20 ▲	0.31	64,300	64,500	63,200	381,310	24,594,495,000
01/03/2021	64,300	1.30 ▲	2.02	63,000	64,500	62,900	401,770	25,833,811,000
26/02/2021	63,000	0.80 ▲	1.27	62,200	63,300	61,100	372,530	23,469,390,000
25/02/2021	62,200	-0.90 ▼	-1.45	63,100	62,800	61,000	328,720	20,446,384,000
24/02/2021	63,100	-0.90 ▼	-1.43	64,000	63,900	61,700	317,550	20,037,405,000
23/02/2021	64,000	-0.50 ▼	-0.78	64,500	64,200	62,700	316,320	20,244,480,000
22/02/2021	64,500	-0.40 ▼	-0.62	64,900	64,800	63,300	372,550	24,029,475,000
19/02/2021	64,900	-0.20 ▼	-0.31	65,100	64,900	63,000	379,050	24,600,345,000
18/02/2021	65,100	0.50 ▲	0.77	64,600	65,100	62,900	373,510	24,315,501,000
17/02/2021	64,600	1.80 ▲	2.79	62,800	64,700	61,800	397,700	25,691,420,000
10/02/2021	62,800	1.50 ▲	2.39	61,300	62,800	58,800	415,180	26,073,304,000
09/02/2021	62,800	1.50 ▲	2.39	61,300	62,800	58,800	415,180	26,073,304,000
08/02/2021	61,300	0.90 ▲	1.47	60,400	61,300	56,500	386,840	23,713,292,000
05/02/2021	60,400	1.40 ▲	2.32	59,000	60,400	59,100	336,420	20,319,768,000
05/01/2021	52,100	0.30 ▲	0.58	51,800	52,400	51,300	76,660	3,993,986,000
04/01/2021	51,800	0.30 ▲	0.58	51,500	52,600	50,900	338,020	17,509,436,000
01/01/2021	51,500	0.40 ▲	0.78	51,100	51,500	50,600	3,092,380	159,257,570,000
31/12/2020	51,500	0.40 ▲	0.78	51,100	51,500	50,600	3,092,380	159,257,570,000
30/12/2020	51,100	-0.90 ▼	-1.76	52,000	52,500	50,200	3,024,660	154,560,126,000
29/12/2020	52,000	2.30 ▲	4.42	49,700	53,000	49,100	410,992	21,371,584,000
28/12/2020	49,700	0.70 ▲	1.41	49,000	49,800	48,500	360,160	17,899,952,000
27/12/2020	48,900	-1.10 ▼	-2.25	50,000	49,600	48,500	311,443	15,229,562,700
25/12/2020	49,000	-1.00 ▼	-2.04	50,000	49,600	48,500	311,443	15,260,707,000
24/12/2020	50,000	0.20 ▲	0.40	49,800	50,000	47,400	301,602	15,080,100,000
23/12/2020	49,800	1.80 ▲	3.61	48,000	50,000	47,500	407,926	20,314,714,800
22/12/2020	48,000	1.30 ▲	2.71	46,750	48,000	45,900	418,983	20,111,184,000
21/12/2020	46,750	3.00 ▲	6.42	43,750	46,800	43,900	425,039	19,870,573,250
20/12/2020	43,750	-0.30 ▼	-0.69	44,000	44,700	43,600	392,457	17,169,993,750
18/12/2020	43,750	-0.30 ▼	-0.69	44,000	44,700	43,600	392,457	17,169,993,750
17/12/2020	44,000	-0.50 ▼	-1.14	44,500	44,500	43,500	311,713	13,715,372,000
16/12/2020	44,500	0.10 ▲	0.22	44,400	44,500	43,900	360,979	16,063,565,500
15/12/2020	44,400	-0.50 ▼	-1.13	44,850	44,850	44,000	307,669	13,660,503,600
14/12/2020	44,850	2.00 ▲	4.46	42,900	44,850	43,000	406,263	18,220,895,550
13/12/2020	42,900	0.00 ■■	0.00	42,900	43,300	42,000	234,719	10,069,445,100
11/12/2020	42,900	0.00 ■■	0.00	42,900	43,300	42,000	234,719	10,069,445,100
10/12/2020	42,900	-0.70 ▼	-1.63	43,600	43,900	42,800	257,212	11,034,394,800
09/12/2020	43,600	0.10 ▲	0.23	43,450	43,900	43,200	287,241	12,523,707,600
08/12/2020	43,450	-0.30 ▼	-0.69	43,700	43,800	42,700	223,698	9,719,678,100
07/12/2020	43,700	0.20 ▲	0.46	43,500	43,800	42,300	294,605	12,874,238,500
04/12/2020	43,500	-0.05 ▼	-0.11	43,500	44,500	43,200	1,395,350	60,697,725,000
03/12/2020	43,500	2.60 ▲	5.98	40,900	43,500	40,200	381,035	16,575,022,500
02/12/2020	40,900	-0.10 ▼	-0.24	41,000	41,700	40,100	241,274	9,868,106,600
01/12/2020	41,000	-0.40 ▼	-0.98	41,350	41,100	40,200	229,509	9,409,869,000
30/11/2020	41,550	0.85 ▲	2.05	40,700	42,100	40,400	3,544,850	147,288,517,500
27/11/2020	41,550	0.85 ▲	2.05	40,700	42,100	40,400	3,544,850	147,288,517,500
26/11/2020	40,700	0.10 ▲	0.25	40,600	40,700	39,500	2,249,000	91,534,300,000
25/11/2020	40,600	-1.30 ▼	-3.20	41,900	41,800	40,400	2,336,930	94,879,358,000
24/11/2020	41,900	-0.05 ▼	-0.12	41,950	41,950	40,950	2,252,570	94,382,683,000
23/11/2020	41,950	-0.15 ▼	-0.36	41,950	42,700	41,300	2,295,520	96,297,064,000
20/11/2020	41,950	2.70 ▲	6.44	39,250	41,950	39,400	372,135	15,611,063,250
19/11/2020	39,250	0.60 ▲	1.53	38,650	39,250	38,500	229,586	9,011,250,500
18/11/2020	38,650	-0.25 ▼	-0.65	38,900	38,900	38,500	2,198,210	84,960,816,500
17/11/2020	38,900	0.90 ▲	2.31	38,000	39,000	38,000	188,511	7,333,077,900
16/11/2020	38,000	-1.40 ▼	-3.68	39,350	39,400	38,000	211,908	8,052,504,000
13/11/2020	39,350	-0.10 ▼	-0.25	39,500	39,900	39,250	226,581	8,915,962,350
12/11/2020	39,500	0.60 ▲	1.52	38,900	39,500	38,600	177,588	7,014,726,000
11/11/2020	38,900	-1.10 ▼	-2.83	40,000	40,000	38,700	196,117	7,628,951,300
10/11/2020	40,000	-0.80 ▼	-2.00	40,800	41,200	39,900	217,112	8,684,480,000
09/11/2020	40,800	0.80 ▲	1.96	39,950	41,200	39,950	292,039	11,915,191,200
06/11/2020	39,950	-2.70 ▼	-6.76	42,600	41,000	39,600	233,116	9,312,984,200
05/11/2020	42,600	0.50 ▲	1.17	42,100	43,000	41,200	293,827	12,517,030,200
04/11/2020	42,100	-1.30 ▼	-3.09	43,400	44,100	42,100	219,070	9,222,847,000
03/11/2020	43,400	2.80 ▲	6.45	40,600	43,400	40,700	312,271	13,552,561,400
02/11/2020	40,600	-0.40 ▼	-0.99	41,000	41,200	40,350	188,399	7,648,999,400
30/10/2020	41,000	-1.20 ▼	-2.93	42,200	42,100	40,450	177,609	7,281,969,000
29/10/2020	42,200	0.00 ■■	0.00	42,200	42,500	42,100	241,019	10,171,001,800
28/10/2020	42,200	1.20 ▲	2.84	41,050	43,100	41,100	251,936	10,631,699,200
27/10/2020	41,050	2.70 ▲	6.58	38,400	41,050	38,250	300,967	12,354,695,350
26/10/2020	38,400	0.00 ■■	0.00	38,400	38,650	38,350	167,570	6,434,688,000
25/10/2020	38,400	-0.40 ▼	-1.04	38,750	38,750	37,800	149,604	5,744,793,600
23/10/2020	38,400	-0.40 ▼	-1.04	38,750	38,750	37,800	149,604	5,744,793,600
22/10/2020	38,750	0.20 ▲	0.52	38,550	38,750	38,200	156,008	6,045,310,000
21/10/2020	38,550	-0.70 ▼	-1.82	39,200	39,200	38,550	180,336	6,951,952,800
20/10/2020	39,200	0.20 ▲	0.51	39,000	39,500	38,950	187,566	7,352,587,200
19/10/2020	39,000	1.00 ▲	2.56	38,000	39,100	38,000	187,895	7,327,905,000
18/10/2020	38,000	-1.10 ▼	-2.89	39,100	39,000	38,000	182,541	6,936,558,000
16/10/2020	38,000	-1.10 ▼	-2.89	39,100	39,000	38,000	182,541	6,936,558,000
15/10/2020	39,100	-0.10 ▼	-0.26	39,200	39,200	38,900	1,661,930	64,981,463,000
14/10/2020	39,200	0.70 ▲	1.79	38,500	39,350	38,350	162,316	6,362,787,200
13/10/2020	38,500	0.00 ■■	0.00	38,550	38,550	38,300	116,756	4,495,106,000
12/10/2020	38,550	-0.70 ▼	-1.82	39,200	39,300	38,500	128,016	4,935,016,800
11/10/2020	39,200	0.70 ▲	1.79	38,500	39,400	38,600	162,816	6,382,387,200
09/10/2020	39,200	0.70 ▲	1.79	38,500	39,400	38,600	162,816	6,382,387,200
08/10/2020	38,500	-0.30 ▼	-0.78	38,800	38,850	38,300	144,042	5,545,617,000
07/10/2020	38,800	-0.40 ▼	-1.03	39,200	39,250	38,650	170,194	6,603,527,200
06/10/2020	39,200	0.60 ▲	1.53	38,600	39,250	38,550	152,876	5,992,739,200
05/10/2020	38,600	-0.40 ▼	-1.04	39,000	39,500	38,500	155,411	5,998,864,600
04/10/2020	39,000	-0.90 ▼	-2.31	39,900	39,950	38,600	132,506	5,167,734,000
02/10/2020	39,000	-0.90 ▼	-2.31	39,900	39,950	38,600	132,506	5,167,734,000
01/10/2020	39,900	1.30 ▲	3.26	38,600	39,900	38,200	190,979	7,620,062,100
30/09/2020	38,600	-1.00 ▼	-2.59	39,600	39,400	38,300	123,155	4,753,783,000
29/09/2020	39,600	-0.60 ▼	-1.52	40,200	40,200	38,350	96,311	3,813,915,600
28/09/2020	40,200	1.70 ▲	4.23	38,500	40,200	38,600	202,832	8,153,846,400
25/09/2020	38,500	-1.80 ▼	-4.68	40,300	40,200	37,900	114,806	4,420,031,000
24/09/2020	40,300	0.30 ▲	0.74	40,000	40,450	39,600	136,753	5,511,145,900
23/09/2020	40,000	-0.90 ▼	-2.25	40,900	40,900	39,400	155,708	6,228,320,000
22/09/2020	40,900	0.80 ▲	1.96	40,150	41,000	39,700	144,190	5,897,371,000
21/09/2020	40,150	2.10 ▲	5.23	38,100	40,200	38,150	191,251	7,678,727,650
18/09/2020	38,100	0.50 ▲	1.31	37,600	38,100	37,500	228,412	8,702,497,200
17/09/2020	37,600	-0.20 ▼	-0.53	37,800	37,800	37,000	151,603	5,700,272,800
16/09/2020	37,800	0.00 ■■	0.00	37,800	38,000	36,600	152,069	5,748,208,200
15/09/2020	37,800	0.50 ▲	1.32	37,300	38,200	37,050	68,549	2,591,152,200
14/09/2020	37,300	0.50 ▲	1.34	36,800	38,400	36,800	102,073	3,807,322,900
11/09/2020	36,800	1.70 ▲	4.62	35,100	36,800	35,000	111,009	4,085,131,200
10/09/2020	35,100	1.30 ▲	3.70	33,850	35,100	33,600	150,305	5,275,705,500
09/09/2020	33,850	0.15 ▲	0.44	33,700	33,850	33,000	980,300	33,183,155,000
08/09/2020	33,700	1.10 ▲	3.26	32,600	34,700	33,300	108,319	3,650,350,300
07/09/2020	32,600	2.10 ▲	6.44	30,500	32,600	30,500	40,431	1,318,050,600
04/09/2020	30,500	1.20 ▲	3.93	29,300	30,500	28,750	196,937	6,006,578,500
03/09/2020	29,300	0.20 ▲	0.68	29,150	29,700	29,150	99,613	2,918,660,900
02/09/2020	29,150	0.80 ▲	2.74	28,300	29,150	28,500	68,600	1,999,690,000
01/09/2020	29,150	0.80 ▲	2.74	28,300	29,150	28,500	68,600	1,999,690,000
31/08/2020	28,300	-1.00 ▼	-3.53	29,300	29,550	28,300	90,270	2,554,641,000
28/08/2020	29,300	-0.20 ▼	-0.68	29,500	29,800	29,200	88,599	2,595,950,700
27/08/2020	29,500	1.60 ▲	5.42	27,950	29,600	27,950	148,144	4,370,248,000
26/08/2020	27,950	0.80 ▲	2.86	27,200	28,000	26,950	130,702	3,653,120,900
25/08/2020	27,200	0.20 ▲	0.74	27,000	27,400	26,900	52,029	1,415,188,800
24/08/2020	27,000	-0.40 ▼	-1.48	27,450	27,750	26,900	83,316	2,249,532,000
21/08/2020	27,450	0.80 ▲	2.91	26,700	27,500	26,450	126,098	3,461,390,100
20/08/2020	26,700	0.30 ▲	1.12	26,400	26,850	26,200	98,842	2,639,081,400
19/08/2020	26,400	-0.20 ▼	-0.76	26,600	26,600	26,300	90,534	2,390,097,600
18/08/2020	26,600	-0.30 ▼	-1.13	26,900	26,900	26,500	77,402	2,058,893,200
17/08/2020	26,900	0.80 ▲	2.97	26,050	26,900	26,050	94,945	2,554,020,500
14/08/2020	26,050	1.10 ▲	4.22	25,000	26,100	25,100	142,122	3,702,278,100
13/08/2020	25,000	0.10 ▲	0.40	24,850	25,000	24,750	66,490	1,662,250,000
12/08/2020	24,900	0.10 ▲	0.40	24,750	24,950	24,750	61,590	1,533,591,000
11/08/2020	24,750	-0.10 ▼	-0.40	24,900	25,000	24,700	82,080	2,031,480,000
10/08/2020	24,900	0.00 ■■	0.00	24,850	24,950	24,750	70,083	1,745,066,700
07/08/2020	24,850	0.00 ■■	0.00	24,900	25,000	24,600	80,303	1,995,529,550
06/08/2020	24,900	-0.20 ▼	-0.80	25,050	25,200	24,850	88,358	2,200,114,200
05/08/2020	25,050	0.10 ▲	0.40	25,000	25,100	24,700	72,791	1,823,414,550
04/08/2020	25,000	0.70 ▲	2.80	24,300	25,000	24,300	82,084	2,052,100,000
03/08/2020	24,300	0.20 ▲	0.82	24,100	24,500	23,850	48,035	1,167,250,500
31/07/2020	24,100	-0.10 ▼	-0.41	24,250	25,200	23,900	52,336	1,261,297,600
30/07/2020	24,250	0.00 ■■	0.00	24,250	24,500	24,200	37,735	915,073,750
29/07/2020	24,250	-0.30 ▼	-1.24	24,500	24,600	24,100	39,646	961,415,500
28/07/2020	24,500	0.60 ▲	2.45	23,850	24,500	23,700	69,126	1,693,587,000
27/07/2020	23,850	0.00 ■■	0.00	23,850	23,850	23,050	139,100	3,317,535,000
26/07/2020	23,850	-0.80 ▼	-3.35	24,650	24,800	23,500	104,994	2,504,106,900
24/07/2020	23,850	-0.80 ▼	-3.35	24,650	24,800	23,500	104,994	2,504,106,900
23/07/2020	24,650	0.00 ■■	0.00	24,650	24,900	24,550	39,756	979,985,400
22/07/2020	24,650	0.00 ■■	0.00	24,600	24,950	24,600	43,546	1,073,408,900
21/07/2020	24,600	0.00 ■■	0.00	24,600	24,950	24,600	39,693	976,447,800
20/07/2020	24,600	-0.20 ▼	-0.81	24,800	25,050	24,600	60,389	1,485,569,400
19/07/2020	24,800	-0.20 ▼	-0.81	25,000	25,050	24,700	68,089	1,688,607,200
17/07/2020	24,800	-0.20 ▼	-0.81	25,000	25,050	24,700	68,089	1,688,607,200
16/07/2020	25,000	-0.10 ▼	-0.40	25,050	25,150	24,850	45,209	1,130,225,000
15/07/2020	25,050	0.40 ▲	1.60	24,700	25,050	24,700	56,117	1,405,730,850
14/07/2020	24,700	0.00 ■■	0.00	24,700	24,950	24,500	61,796	1,526,361,200
13/07/2020	24,700	-0.10 ▼	-0.40	24,750	24,950	24,650	67,567	1,668,904,900
12/07/2020	24,750	0.00 ■■	0.00	24,750	25,000	24,500	61,179	1,514,180,250
10/07/2020	24,750	0.00 ■■	0.00	24,750	25,000	24,500	61,179	1,514,180,250
09/07/2020	24,750	0.00 ■■	0.00	24,750	24,900	24,500	66,885	1,655,403,750
08/07/2020	24,750	0.50 ▲	2.02	24,250	25,050	24,100	89,780	2,222,055,000
07/07/2020	24,250	0.10 ▲	0.41	24,150	24,500	24,050	69,734	1,691,049,500
06/07/2020	24,150	-0.40 ▼	-1.66	24,500	24,500	23,900	60,983	1,472,739,450
05/07/2020	24,500	0.30 ▲	1.22	24,200	24,600	24,000	61,373	1,503,638,500
03/07/2020	24,500	0.30 ▲	1.22	24,200	24,600	24,000	61,373	1,503,638,500
02/07/2020	24,200	-0.10 ▼	-0.41	24,300	24,400	23,700	38,822	939,492,400
01/07/2020	24,300	0.20 ▲	0.82	24,100	24,550	22,450	139,774	3,396,508,200
30/06/2020	24,100	0.10 ▲	0.41	24,000	25,300	24,000	74,899	1,805,065,900
29/06/2020	24,000	-0.30 ▼	-1.25	24,300	24,200	23,500	75,392	1,809,408,000
28/06/2020	24,300	0.40 ▲	1.65	23,900	24,400	23,900	677,080	16,453,044,000
26/06/2020	24,300	0.40 ▲	1.65	23,900	24,400	23,900	677,080	16,453,044,000
25/06/2020	23,900	-0.20 ▼	-0.84	24,100	24,500	23,800	43,938	1,050,118,200
24/06/2020	24,100	-0.90 ▼	-3.73	25,050	25,050	24,000	48,732	1,174,441,200
23/06/2020	25,050	0.30 ▲	1.20	24,800	26,200	24,500	70,900	1,776,045,000
22/06/2020	24,800	1.60 ▲	6.45	23,200	24,800	23,600	35,815	888,212,000
19/06/2020	23,200	-0.70 ▼	-3.02	23,900	23,800	23,200	90,195	2,092,524,000
18/06/2020	23,900	0.40 ▲	1.67	23,500	24,000	22,400	34,630	827,657,000
17/06/2020	23,500	-1.00 ▼	-4.26	24,500	24,500	23,500	589,590	13,855,365,000
16/06/2020	24,500	0.20 ▲	0.82	24,300	24,700	24,300	50,391	1,234,579,500
15/06/2020	24,300	-1.00 ▼	-4.12	25,300	25,300	24,000	39,245	953,653,500
14/06/2020	25,300	0.10 ▲	0.40	25,200	25,300	24,200	39,955	1,010,861,500
12/06/2020	25,300	0.10 ▲	0.40	25,200	25,300	24,200	39,955	1,010,861,500
11/06/2020	25,200	-0.80 ▼	-3.17	26,000	26,000	25,200	57,356	1,445,371,200
10/06/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,450	47,613	1,237,938,000
09/06/2020	26,000	-0.40 ▼	-1.54	26,350	26,400	25,900	57,538	1,495,988,000
08/06/2020	26,350	0.10 ▲	0.38	26,300	26,400	26,000	85,100	2,242,385,000
06/06/2020	26,300	0.50 ▲	1.90	25,800	26,300	25,300	87,171	2,292,597,300
05/06/2020	26,300	0.50 ▲	1.90	25,800	26,300	25,300	87,171	2,292,597,300
04/06/2020	25,800	-0.20 ▼	-0.78	26,000	26,200	25,600	57,002	1,470,651,600
03/06/2020	26,000	0.00 ■■	0.00	26,000	26,100	25,400	42,428	1,103,128,000
02/06/2020	26,000	-1.20 ▼	-4.62	27,200	27,200	25,300	101,714	2,644,564,000
01/06/2020	27,200	-0.30 ▼	-1.10	27,500	27,700	27,200	104,023	2,829,425,600
31/05/2020	27,500	1.50 ▲	5.45	26,000	27,750	26,000	152,845	4,203,237,500
29/05/2020	27,500	1.50 ▲	5.45	26,000	27,750	26,000	152,845	4,203,237,500
28/05/2020	26,000	1.10 ▲	4.23	24,900	26,000	24,700	164,332	4,272,632,000
27/05/2020	24,900	0.00 ■■	0.00	24,850	24,950	24,600	128,290	3,194,421,000
26/05/2020	24,850	0.30 ▲	1.21	24,550	24,850	24,550	61,497	1,528,200,450
25/05/2020	24,550	-0.30 ▼	-1.22	24,850	25,000	24,550	67,817	1,664,907,350
24/05/2020	24,850	-3.40 ▼	-13.68	28,200	25,050	24,650	81,979	2,037,178,150
22/05/2020	24,850	-3.40 ▼	-13.68	28,200	25,050	24,650	81,979	2,037,178,150
21/05/2020	28,200	0.10 ▲	0.35	28,100	28,200	27,900	58,163	1,640,196,600
20/05/2020	28,100	0.20 ▲	0.71	27,950	28,100	27,450	61,643	1,732,168,300
19/05/2020	27,950	0.00 ■■	0.00	27,950	28,200	27,850	64,284	1,796,737,800
18/05/2020	27,950	-0.10 ▼	-0.36	28,000	28,000	27,600	46,887	1,310,491,650
17/05/2020	28,000	0.00 ■■	0.00	28,000	28,250	27,700	58,161	1,628,508,000
15/05/2020	28,000	0.00 ■■	0.00	28,000	28,250	27,700	58,161	1,628,508,000
14/05/2020	28,000	0.60 ▲	2.14	27,400	28,000	27,200	53,526	1,498,728,000
13/05/2020	27,400	0.60 ▲	2.19	26,750	27,500	26,300	90,103	2,468,822,200
12/05/2020	26,750	0.20 ▲	0.75	26,550	26,850	26,200	107,268	2,869,419,000
11/05/2020	26,550	0.60 ▲	2.26	26,000	26,550	25,900	65,190	1,730,794,500
10/05/2020	26,000	-0.20 ▼	-0.77	26,200	26,200	25,700	57,965	1,507,090,000
08/05/2020	26,000	-0.20 ▼	-0.77	26,200	26,200	25,700	57,965	1,507,090,000
07/05/2020	26,200	-0.20 ▼	-0.76	26,400	26,300	25,700	62,764	1,644,416,800
06/05/2020	26,400	0.30 ▲	1.14	26,150	26,400	25,400	61,225	1,616,340,000
05/05/2020	26,150	-0.80 ▼	-3.06	26,900	27,000	25,900	64,480	1,686,152,000
04/05/2020	26,900	0.10 ▲	0.37	26,800	27,500	26,300	116,214	3,126,156,600
01/05/2020	26,800	1.80 ▲	6.72	25,050	26,800	24,950	127,899	3,427,693,200
30/04/2020	26,800	1.80 ▲	6.72	25,050	26,800	24,950	127,899	3,427,693,200
29/04/2020	26,800	1.80 ▲	6.72	25,050	26,800	24,950	127,899	3,427,693,200
28/04/2020	25,050	-0.10 ▼	-0.40	25,100	25,050	24,700	57,601	1,442,905,050
27/04/2020	25,100	0.10 ▲	0.40	25,050	25,150	24,700	54,915	1,378,366,500
26/04/2020	25,050	0.00 ■■	0.00	25,050	25,100	24,800	54,503	1,365,300,150
24/04/2020	25,050	0.00 ■■	0.00	25,050	25,100	24,800	54,503	1,365,300,150
23/04/2020	25,050	0.10 ▲	0.40	25,000	25,150	24,900	44,242	1,108,262,100
22/04/2020	25,000	0.10 ▲	0.40	24,900	25,000	24,500	61,565	1,539,125,000
21/04/2020	24,900	-0.20 ▼	-0.80	25,050	25,000	24,700	55,432	1,380,256,800
20/04/2020	25,050	0.10 ▲	0.40	25,000	25,150	24,850	45,049	1,128,477,450
19/04/2020	25,000	0.20 ▲	0.80	24,800	25,150	24,900	47,172	1,179,300,000
17/04/2020	25,000	0.20 ▲	0.80	24,800	25,150	24,900	47,172	1,179,300,000
16/04/2020	24,800	-0.10 ▼	-0.40	24,950	24,950	24,700	42,288	1,048,742,400
15/04/2020	24,950	-0.20 ▼	-0.80	25,100	25,100	24,900	35,519	886,199,050
14/04/2020	25,100	0.00 ■■	0.00	25,150	25,200	24,900	45,997	1,154,524,700
13/04/2020	25,150	0.00 ■■	0.00	25,100	25,400	24,900	39,118	983,817,700
12/04/2020	25,100	0.00 ■■	0.00	25,150	25,200	24,700	36,804	923,780,400
10/04/2020	25,100	0.00 ■■	0.00	25,150	25,200	24,700	36,804	923,780,400
09/04/2020	25,150	-0.10 ▼	-0.40	25,200	25,200	24,900	39,945	1,004,616,750
08/04/2020	25,200	0.00 ■■	0.00	25,200	25,200	25,000	41,361	1,042,297,200
07/04/2020	25,200	0.30 ▲	1.19	24,950	25,200	24,700	42,947	1,082,264,400
06/04/2020	24,950	0.00 ■■	0.00	24,950	24,950	24,700	41,183	1,027,515,850
03/04/2020	24,950	0.10 ▲	0.40	24,900	24,950	24,650	31,991	798,175,450
02/04/2020	24,900	0.00 ■■	0.00	24,900	24,900	24,600	47,522	1,183,297,800
01/04/2020	24,900	0.00 ■■	0.00	24,900	24,900	24,600	47,522	1,183,297,800
31/03/2020	24,900	-0.10 ▼	-0.40	25,000	25,000	24,500	42,078	1,047,742,200
30/03/2020	25,000	-0.10 ▼	-0.40	25,100	25,000	24,700	29,602	740,050,000
29/03/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,700	27,828	698,482,800
27/03/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,700	27,828	698,482,800
26/03/2020	25,100	0.10 ▲	0.40	25,000	25,100	24,800	27,366	686,886,600
25/03/2020	25,000	0.30 ▲	1.20	24,750	25,000	24,700	19,622	490,550,000
24/03/2020	24,750	-0.30 ▼	-1.21	25,000	25,000	24,750	36,378	900,355,500
23/03/2020	25,000	-0.20 ▼	-0.80	25,200	25,200	24,700	33,436	835,900,000
22/03/2020	25,200	0.00 ■■	0.00	25,200	25,200	24,550	34,360	865,872,000
20/03/2020	25,200	0.00 ■■	0.00	25,200	25,200	24,550	34,360	865,872,000
19/03/2020	25,200	0.00 ■■	0.00	25,200	25,200	24,700	29,355	739,746,000
18/03/2020	25,200	-0.30 ▼	-1.19	25,500	25,500	24,800	33,072	833,414,400
17/03/2020	25,500	0.20 ▲	0.78	25,300	25,500	24,600	28,431	724,990,500
16/03/2020	25,300	-0.20 ▼	-0.79	25,500	25,300	24,600	353,290	8,938,237,000
14/03/2020	25,500	-0.15 ▼	-0.59	25,500	25,500	24,700	115,440	2,943,720,000
13/03/2020	25,500	-0.15 ▼	-0.59	25,500	25,500	24,700	115,440	2,943,720,000
12/03/2020	25,500	-0.60 ▼	-2.35	25,500	25,500	24,300	204,480	5,214,240,000
11/03/2020	25,500	-0.10 ▼	-0.39	25,600	25,600	24,800	260,510	6,643,005,000
10/03/2020	25,600	0.00 ■■	0.00	25,600	25,600	24,500	36,739	940,518,400
09/03/2020	25,600	-0.50 ▼	-1.95	26,100	26,000	24,600	65,551	1,678,105,600
07/03/2020	26,100	0.10 ▲	0.38	26,050	26,100	25,800	74,762	1,951,288,200
06/03/2020	26,100	0.10 ▲	0.38	26,050	26,100	25,800	74,762	1,951,288,200
05/03/2020	26,050	0.10 ▲	0.38	26,000	26,100	26,000	74,116	1,930,721,800
04/03/2020	26,000	-0.10 ▼	-0.38	26,100	26,100	25,900	106,203	2,761,278,000
03/03/2020	26,100	0.10 ▲	0.38	26,000	26,100	25,800	117,352	3,062,887,200
02/03/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,800	75,858	1,972,308,000
28/02/2020	26,000	0.10 ▲	0.38	25,900	26,000	25,750	59,927	1,558,102,000
27/02/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,750	35,385	916,471,500
26/02/2020	25,900	-0.10 ▼	-0.39	26,000	26,000	25,800	49,344	1,278,009,600
25/02/2020	26,000	0.30 ▲	1.15	25,750	26,000	25,700	59,774	1,554,124,000
24/02/2020	25,750	-0.30 ▼	-1.17	26,050	26,200	25,750	102,478	2,638,808,500
21/02/2020	26,050	0.00 ■■	0.00	26,050	26,100	25,800	90,316	2,352,731,800
20/02/2020	26,050	0.10 ▲	0.38	26,000	26,100	25,850	75,899	1,977,168,950
19/02/2020	26,000	-0.10 ▼	-0.38	26,150	26,100	25,850	54,551	1,418,326,000
18/02/2020	26,150	0.10 ▲	0.38	26,000	26,150	25,800	73,508	1,922,234,200
17/02/2020	26,000	-0.10 ▼	-0.38	26,100	26,150	25,800	71,910	1,869,660,000
15/02/2020	26,100	0.00 ■■	0.00	26,100	26,150	25,850	51,997	1,357,121,700
14/02/2020	26,100	0.00 ■■	0.00	26,100	26,150	25,850	51,997	1,357,121,700
13/02/2020	26,100	0.20 ▲	0.77	25,900	26,100	25,800	69,950	1,825,695,000
12/02/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,750	55,644	1,441,179,600
11/02/2020	25,900	-0.10 ▼	-0.39	25,950	26,150	25,850	67,212	1,740,790,800
10/02/2020	25,950	-0.30 ▼	-1.16	26,200	26,100	25,750	54,213	1,406,827,350
09/02/2020	26,200	0.10 ▲	0.38	26,150	26,200	25,850	44,940	1,177,428,000
07/02/2020	26,200	0.10 ▲	0.38	26,150	26,200	25,850	44,940	1,177,428,000
06/02/2020	26,150	0.00 ■■	0.00	26,100	26,200	25,850	57,016	1,490,968,400
05/02/2020	26,100	0.00 ■■	0.00	26,100	26,200	24,400	73,581	1,920,464,100
04/02/2020	26,100	0.10 ▲	0.38	26,050	26,100	25,800	50,760	1,324,836,000
03/02/2020	26,050	0.00 ■■	0.00	26,050	26,050	25,400	49,828	1,298,019,400
02/02/2020	26,050	-0.20 ▼	-0.77	26,250	26,200	25,600	58,565	1,525,618,250
31/01/2020	26,050	-0.20 ▼	-0.77	26,250	26,200	25,600	58,565	1,525,618,250
30/01/2020	26,250	-0.30 ▼	-1.14	26,500	26,500	25,900	68,753	1,804,766,250
29/01/2020	26,500	0.50 ▲	1.89	26,000	26,500	25,600	69,909	1,852,588,500
28/01/2020	26,500	0.50 ▲	1.89	26,000	26,500	25,600	69,909	1,852,588,500
27/01/2020	26,500	0.50 ▲	1.89	26,000	26,500	25,600	69,909	1,852,588,500
26/01/2020	26,500	0.50 ▲	1.89	26,000	26,500	25,600	69,909	1,852,588,500
24/01/2020	26,500	0.50 ▲	1.89	26,000	26,500	25,600	69,909	1,852,588,500
23/01/2020	26,500	0.50 ▲	1.89	26,000	26,500	25,600	69,909	1,852,588,500
22/01/2020	26,500	0.50 ▲	1.89	26,000	26,500	25,600	69,909	1,852,588,500
21/01/2020	26,000	0.40 ▲	1.54	25,600	26,000	25,400	773,380	20,107,880,000
20/01/2020	25,600	0.10 ▲	0.39	25,600	25,700	25,400	667,980	17,100,288,000
17/01/2020	25,600	0.05 ▲	0.20	25,600	25,700	25,400	731,700	18,731,520,000
16/01/2020	25,600	-0.20 ▼	-0.78	25,600	25,700	25,200	871,140	22,301,184,000
15/01/2020	25,600	-0.10 ▼	-0.39	25,700	25,800	25,300	566,830	14,510,848,000
14/01/2020	24,700	0.05 ▲	0.20	24,650	24,900	24,600	92,500	2,284,750,000
13/01/2020	24,650	-0.70 ▼	-2.84	25,350	25,150	24,650	48,066	1,184,826,900
10/01/2020	25,350	-0.60 ▼	-2.37	26,000	26,100	25,000	73,269	1,857,369,150
09/01/2020	26,000	0.40 ▲	1.54	25,550	26,200	25,300	57,589	1,497,314,000
08/01/2020	25,550	1.70 ▲	6.65	23,900	25,550	23,550	124,788	3,188,333,400
07/01/2020	23,900	-1.80 ▼	-7.53	25,650	25,700	23,900	222,699	5,322,506,100
06/01/2020	25,650	0.30 ▲	1.17	25,400	25,700	25,350	104,959	2,692,198,350
03/01/2020	25,400	-0.70 ▼	-2.76	26,100	26,050	25,300	42,159	1,070,838,600
02/01/2020	26,100	-0.10 ▼	-0.38	26,200	26,300	25,800	63,939	1,668,807,900
31/12/2019	26,200	-0.30 ▼	-1.15	26,450	26,500	25,500	68,684	1,799,520,800
30/12/2019	26,450	0.00 ■■	0.00	26,450	26,900	26,100	69,377	1,835,021,650
27/12/2019	26,450	0.90 ▲	3.40	25,500	26,450	25,300	46,382	1,226,803,900
26/12/2019	25,500	0.00 ■■	0.00	25,500	25,500	25,100	38,246	975,273,000
25/12/2019	25,500	-0.20 ▼	-0.78	25,700	25,700	25,200	40,615	1,035,682,500
24/12/2019	25,700	-0.10 ▼	-0.39	25,800	25,900	25,100	44,284	1,138,098,800
23/12/2019	25,800	0.10 ▲	0.39	25,700	26,000	25,500	43,287	1,116,804,600
21/12/2019	25,700	0.20 ▲	0.78	25,500	25,750	25,200	387,540	9,959,778,000
20/12/2019	25,700	0.20 ▲	0.78	25,500	25,750	25,200	387,540	9,959,778,000
19/12/2019	25,500	-0.50 ▼	-1.96	26,000	26,100	25,500	61,163	1,559,656,500
18/12/2019	26,000	-0.40 ▼	-1.54	26,450	26,550	25,800	69,985	1,819,610,000
17/12/2019	26,450	-1.20 ▼	-4.54	27,600	27,000	26,400	65,272	1,726,444,400
16/12/2019	27,600	0.00 ■■	0.00	27,650	27,700	26,950	61,998	1,711,144,800
13/12/2019	27,650	-0.20 ▼	-0.72	27,800	28,000	27,550	64,295	1,777,756,750
12/12/2019	27,800	-0.10 ▼	-0.36	27,900	28,100	27,600	72,971	2,028,593,800
11/12/2019	27,900	-0.30 ▼	-1.08	28,150	28,150	27,800	66,073	1,843,436,700
10/12/2019	28,150	0.00 ■■	0.00	28,100	28,250	27,800	73,229	2,061,396,350
09/12/2019	28,100	0.40 ▲	1.42	27,700	28,200	27,700	132,937	3,735,529,700
07/12/2019	27,700	-0.10 ▼	-0.36	27,800	28,100	27,600	100,256	2,777,091,200
06/12/2019	27,700	-0.10 ▼	-0.36	27,800	28,100	27,600	100,256	2,777,091,200
05/12/2019	27,800	0.80 ▲	2.88	27,000	27,800	27,000	163,896	4,556,308,800
04/12/2019	27,000	0.60 ▲	2.22	26,400	27,000	26,500	127,914	3,453,678,000
03/12/2019	26,400	0.40 ▲	1.52	26,000	26,650	25,850	101,778	2,686,939,200
02/12/2019	26,000	0.10 ▲	0.38	25,900	26,100	25,900	71,215	1,851,590,000
29/11/2019	25,900	0.10 ▲	0.39	25,800	26,100	25,600	71,914	1,862,572,600
28/11/2019	25,800	-0.40 ▼	-1.55	26,200	26,250	25,800	69,451	1,791,835,800
27/11/2019	26,200	0.30 ▲	1.15	25,900	26,200	25,750	100,860	2,642,532,000
26/11/2019	25,900	0.00 ■■	0.00	25,900	25,950	25,700	68,962	1,786,115,800
25/11/2019	25,900	0.00 ■■	0.00	25,900	25,950	25,700	55,918	1,448,276,200
22/11/2019	25,900	-0.10 ▼	-0.39	26,000	26,000	25,800	68,908	1,784,717,200
21/11/2019	26,000	-0.10 ▼	-0.38	26,100	26,100	25,900	42,654	1,109,004,000
20/11/2019	26,100	0.00 ■■	0.00	26,100	26,100	25,800	35,547	927,776,700
19/11/2019	26,100	0.00 ■■	0.00	26,100	26,200	26,000	35,763	933,414,300
18/11/2019	26,100	-0.10 ▼	-0.38	26,200	26,200	26,050	48,937	1,277,255,700
15/11/2019	26,200	0.00 ■■	0.00	26,200	26,200	26,050	83,350	2,183,770,000
14/11/2019	26,200	0.00 ■■	0.00	26,200	26,250	26,050	45,145	1,182,799,000
13/11/2019	26,200	-0.10 ▼	-0.38	26,300	26,400	25,800	63,934	1,675,070,800
12/11/2019	26,300	0.00 ■■	0.00	26,300	26,350	26,200	48,078	1,264,451,400
11/11/2019	26,300	-0.10 ▼	-0.38	26,400	26,400	26,200	78,943	2,076,200,900
09/11/2019	26,400	0.30 ▲	1.14	26,100	26,500	26,100	87,279	2,304,165,600
08/11/2019	26,400	0.30 ▲	1.14	26,100	26,500	26,100	87,279	2,304,165,600
07/11/2019	26,100	0.00 ■■	0.00	26,100	26,150	25,950	63,887	1,667,450,700
06/11/2019	26,100	0.10 ▲	0.38	26,000	26,200	25,900	47,721	1,245,518,100
05/11/2019	26,000	0.00 ■■	0.00	26,000	26,100	25,850	46,129	1,199,354,000
04/11/2019	26,000	-0.10 ▼	-0.38	26,100	26,150	26,000	53,249	1,384,474,000
01/11/2019	26,000	-0.10 ▼	-0.38	26,100	26,150	26,000	53,249	1,384,474,000
31/10/2019	26,100	0.00 ■■	0.00	26,150	26,200	26,100	68,607	1,790,642,700
30/10/2019	26,150	0.00 ■■	0.00	26,150	26,150	26,000	78,271	2,046,786,650
29/10/2019	26,150	0.00 ■■	0.00	26,150	26,200	25,950	53,115	1,388,957,250
28/10/2019	26,150	-0.10 ▼	-0.38	26,200	26,300	26,100	62,802	1,642,272,300
25/10/2019	26,200	0.00 ■■	0.00	26,200	26,200	26,000	94,208	2,468,249,600
24/10/2019	26,200	0.00 ■■	0.00	26,200	26,200	26,000	71,337	1,869,029,400
23/10/2019	26,200	0.10 ▲	0.38	26,150	26,200	26,000	86,229	2,259,199,800
22/10/2019	26,150	-0.10 ▼	-0.38	26,200	26,200	26,000	72,281	1,890,148,150
21/10/2019	26,200	0.10 ▲	0.38	26,100	26,300	26,000	61,637	1,614,889,400
18/10/2019	26,100	0.00 ■■	0.00	26,100	26,200	25,900	105,664	2,757,830,400
17/10/2019	26,100	0.10 ▲	0.38	26,000	26,100	25,900	111,027	2,897,804,700
16/10/2019	26,000	0.00 ■■	0.00	26,000	26,100	25,800	43,488	1,130,688,000
15/10/2019	26,000	-0.10 ▼	-0.38	26,100	26,100	25,650	92,166	2,396,316,000
14/10/2019	26,100	0.10 ▲	0.38	26,000	26,100	25,800	93,413	2,438,079,300
11/10/2019	26,000	-0.20 ▼	-0.77	26,200	26,200	25,850	63,069	1,639,794,000
10/10/2019	26,200	0.00 ■■	0.00	26,200	26,200	25,950	64,819	1,698,257,800
09/10/2019	26,200	-0.10 ▼	-0.38	26,300	26,300	26,000	49,429	1,295,039,800
08/10/2019	26,300	0.20 ▲	0.76	26,100	26,400	26,100	85,714	2,254,278,200
07/10/2019	26,100	0.10 ▲	0.38	26,050	26,150	26,000	47,979	1,252,251,900
04/10/2019	26,050	-0.10 ▼	-0.38	26,200	26,300	26,000	50,437	1,313,883,850
03/10/2019	26,200	0.00 ■■	0.00	26,200	26,200	26,050	55,000	1,441,000,000
02/10/2019	26,200	0.10 ▲	0.38	26,100	26,250	26,100	74,711	1,957,428,200
01/10/2019	26,100	0.00 ■■	0.00	26,100	26,150	26,000	76,579	1,998,711,900
30/09/2019	26,100	-0.10 ▼	-0.38	26,200	26,250	26,050	93,774	2,447,501,400
27/09/2019	26,200	0.00 ■■	0.00	26,200	26,300	26,150	50,648	1,326,977,600
26/09/2019	26,200	0.00 ■■	0.00	26,200	26,300	26,100	106,657	2,794,413,400
25/09/2019	26,200	0.00 ■■	0.00	26,200	26,300	26,100	47,033	1,232,264,600
24/09/2019	26,200	0.20 ▲	0.76	26,000	26,200	25,950	53,452	1,400,442,400
23/09/2019	26,000	0.00 ■■	0.00	26,000	26,100	25,800	70,845	1,841,970,000
20/09/2019	26,000	-0.40 ▼	-1.54	26,450	26,450	26,000	179,969	4,679,194,000
19/09/2019	26,450	0.00 ■■	0.00	26,450	26,500	26,350	32,926	870,892,700
18/09/2019	26,450	-0.10 ▼	-0.38	26,500	26,600	26,350	59,394	1,570,971,300
17/09/2019	26,500	-0.10 ▼	-0.38	26,600	26,850	26,450	101,171	2,681,031,500
16/09/2019	26,600	-0.10 ▼	-0.38	26,700	26,800	26,550	43,028	1,144,544,800
13/09/2019	26,700	0.00 ■■	0.00	26,700	26,900	26,550	47,249	1,261,548,300
12/09/2019	26,700	0.30 ▲	1.12	26,350	26,700	26,350	86,727	2,315,610,900
11/09/2019	26,350	0.20 ▲	0.76	26,200	26,350	26,100	40,275	1,061,246,250
10/09/2019	26,350	0.05 ▲	0.19	26,300	26,400	26,200	170,000	4,479,500,000
09/09/2019	26,300	-0.20 ▼	-0.76	26,500	26,500	26,300	41,427	1,089,530,100
06/09/2019	26,500	0.00 ■■	0.00	26,500	26,550	26,400	32,196	853,194,000
05/09/2019	26,500	0.00 ■■	0.00	26,500	26,700	26,400	43,312	1,147,768,000
04/09/2019	26,500	0.10 ▲	0.38	26,350	26,600	26,200	104,940	2,780,910,000
03/09/2019	26,350	-0.10 ▼	-0.38	26,450	26,500	26,200	55,587	1,464,717,450
30/08/2019	26,450	0.10 ▲	0.38	26,300	26,450	26,050	108,207	2,862,075,150
29/08/2019	26,300	0.10 ▲	0.38	26,200	26,300	26,000	60,985	1,603,905,500
28/08/2019	26,200	0.10 ▲	0.38	26,100	26,300	26,050	43,918	1,150,651,600
27/08/2019	26,100	0.00 ■■	0.00	26,100	26,450	26,100	85,175	2,223,067,500
26/08/2019	26,100	-0.10 ▼	-0.38	26,250	26,300	25,950	90,619	2,365,155,900
23/08/2019	26,250	-0.10 ▼	-0.38	26,400	26,500	26,250	73,177	1,920,896,250
22/08/2019	26,400	0.00 ■■	0.00	26,400	26,650	26,300	81,866	2,161,262,400
21/08/2019	26,400	0.10 ▲	0.38	26,250	26,500	26,150	85,017	2,244,448,800
20/08/2019	26,250	-0.10 ▼	-0.38	26,400	26,500	26,250	86,969	2,282,936,250
19/08/2019	26,400	0.30 ▲	1.14	26,050	26,400	25,800	84,603	2,233,519,200
16/08/2019	26,050	-0.10 ▼	-0.38	26,100	26,200	25,900	64,978	1,692,676,900
15/08/2019	26,100	-0.30 ▼	-1.15	26,400	26,300	25,550	110,534	2,884,937,400
14/08/2019	26,400	-0.20 ▼	-0.76	26,550	26,850	26,400	72,394	1,911,201,600
13/08/2019	26,550	-0.30 ▼	-1.13	26,800	26,800	26,400	64,121	1,702,412,550
12/08/2019	26,800	0.00 ■■	0.00	26,800	26,950	26,700	77,040	2,064,672,000
09/08/2019	26,800	0.00 ■■	0.00	26,800	27,000	26,700	92,593	2,481,492,400
08/08/2019	26,800	0.30 ▲	1.12	26,500	26,850	26,400	108,276	2,901,796,800
07/08/2019	26,500	0.00 ■■	0.00	26,500	26,700	26,350	60,377	1,599,990,500
06/08/2019	26,500	-0.30 ▼	-1.13	26,750	26,600	26,200	84,783	2,246,749,500
05/08/2019	26,750	-0.40 ▼	-1.50	27,200	27,300	26,750	94,793	2,535,712,750
02/08/2019	27,200	-0.10 ▼	-0.37	27,300	27,300	27,050	85,036	2,312,979,200
01/08/2019	27,300	0.70 ▲	2.56	26,600	27,350	26,600	273,577	7,468,652,100
31/07/2019	26,600	0.10 ▲	0.38	26,500	26,600	26,350	65,380	1,739,108,000
30/07/2019	26,500	-0.10 ▼	-0.38	26,600	26,850	26,500	95,731	2,536,871,500
29/07/2019	26,600	0.20 ▲	0.75	26,450	26,650	26,400	127,824	3,400,118,400
26/07/2019	26,450	0.00 ■■	0.00	26,450	26,550	26,400	50,084	1,324,721,800
25/07/2019	26,450	0.10 ▲	0.38	26,300	26,550	26,200	290,598	7,686,317,100
24/07/2019	26,300	0.00 ■■	0.00	26,300	26,500	26,200	49,342	1,297,694,600
23/07/2019	26,300	0.30 ▲	1.14	26,000	26,300	26,000	93,704	2,464,415,200
22/07/2019	26,000	-0.30 ▼	-1.15	26,250	26,350	26,000	60,015	1,560,390,000
19/07/2019	26,250	0.30 ▲	1.14	26,000	26,400	26,000	104,670	2,747,587,500
18/07/2019	26,000	-0.10 ▼	-0.38	26,100	26,200	25,750	46,764	1,215,864,000
17/07/2019	26,100	0.10 ▲	0.38	26,000	26,300	26,000	78,249	2,042,298,900
16/07/2019	26,000	-0.30 ▼	-1.15	26,300	26,500	26,000	77,268	2,008,968,000
15/07/2019	26,300	-0.10 ▼	-0.38	26,350	26,500	26,000	120,625	3,172,437,500
12/07/2019	26,350	-0.40 ▼	-1.52	26,800	26,900	26,350	73,552	1,938,095,200
11/07/2019	26,800	0.20 ▲	0.75	26,600	27,000	26,500	136,302	3,652,893,600
10/07/2019	26,600	0.20 ▲	0.75	26,400	26,650	26,350	84,485	2,247,301,000
09/07/2019	26,400	0.10 ▲	0.38	26,300	26,450	26,150	71,077	1,876,432,800
08/07/2019	26,300	-0.30 ▼	-1.14	26,550	26,550	26,200	65,531	1,723,465,300
05/07/2019	26,550	0.40 ▲	1.51	26,150	26,700	26,150	205,520	5,456,556,000
04/07/2019	26,150	0.00 ■■	0.00	26,150	26,300	26,000	63,509	1,660,760,350
03/07/2019	26,150	0.00 ■■	0.00	26,100	26,200	25,950	59,563	1,557,572,450
02/07/2019	26,100	0.00 ■■	0.00	26,150	26,200	25,950	65,912	1,720,303,200
01/07/2019	26,150	0.00 ■■	0.00	26,100	26,200	26,000	59,706	1,561,311,900
28/06/2019	26,100	0.40 ▲	1.53	25,750	26,100	25,550	116,433	3,038,901,300
27/06/2019	25,750	0.20 ▲	0.78	25,550	25,800	25,550	84,660	2,179,995,000
26/06/2019	25,550	-0.20 ▼	-0.78	25,750	25,800	25,550	64,661	1,652,088,550
25/06/2019	25,750	-0.10 ▼	-0.39	25,850	26,000	25,600	72,234	1,860,025,500
24/06/2019	25,850	0.30 ▲	1.16	25,550	26,100	25,600	109,183	2,822,380,550
21/06/2019	25,550	-0.60 ▼	-2.35	26,100	26,150	25,550	63,227	1,615,449,850
20/06/2019	26,100	0.90 ▲	3.45	25,200	26,100	25,200	230,394	6,013,283,400
19/06/2019	25,200	0.30 ▲	1.19	24,900	25,200	24,900	73,563	1,853,787,600
18/06/2019	24,900	0.20 ▲	0.80	24,700	25,000	24,600	106,395	2,649,235,500
17/06/2019	24,700	0.00 ■■	0.00	24,700	24,800	24,500	56,056	1,384,583,200
16/06/2019	24,700	0.00 ■■	0.00	24,700	25,000	24,700	82,614	2,040,565,800
14/06/2019	24,700	0.00 ■■	0.00	24,700	25,000	24,700	82,614	2,040,565,800
13/06/2019	24,700	-0.10 ▼	-0.40	24,800	24,700	24,350	83,236	2,055,929,200
11/06/2019	25,200	-0.10 ▼	-0.40	25,300	25,500	25,000	71,869	1,811,098,800
10/06/2019	25,300	0.50 ▲	1.98	24,800	25,500	24,650	166,201	4,204,885,300
09/06/2019	24,800	0.40 ▲	1.61	24,400	24,900	24,350	142,858	3,542,878,400
07/06/2019	24,800	0.40 ▲	1.61	24,400	24,900	24,350	142,858	3,542,878,400
06/06/2019	24,400	0.00 ■■	0.00	24,400	24,500	24,250	51,869	1,265,603,600
05/06/2019	24,400	0.40 ▲	1.64	24,000	24,500	24,050	110,777	2,702,958,800
04/06/2019	24,000	0.00 ■■	0.00	24,000	24,200	23,900	66,281	1,590,744,000
03/06/2019	24,000	-0.20 ▼	-0.83	24,200	24,350	24,000	77,330	1,855,920,000
02/06/2019	24,200	-0.40 ▼	-1.65	24,650	24,700	24,200	71,684	1,734,752,800
31/05/2019	24,200	-0.40 ▼	-1.65	24,650	24,700	24,200	71,684	1,734,752,800
30/05/2019	24,650	0.10 ▲	0.41	24,500	24,700	24,450	82,335	2,029,557,750
29/05/2019	24,500	-0.20 ▼	-0.82	24,700	24,750	24,450	90,897	2,226,976,500
28/05/2019	24,700	0.00 ■■	0.00	24,700	24,800	24,450	61,063	1,508,256,100
27/05/2019	24,700	0.00 ■■	0.00	24,700	24,850	24,550	69,511	1,716,921,700
26/05/2019	24,700	-0.20 ▼	-0.81	24,850	24,950	24,400	83,142	2,053,607,400
24/05/2019	24,700	-0.20 ▼	-0.81	24,850	24,950	24,400	83,142	2,053,607,400
23/05/2019	24,850	0.50 ▲	2.01	24,400	24,950	24,400	144,728	3,596,490,800
22/05/2019	24,400	0.10 ▲	0.41	24,300	24,400	24,250	90,532	2,208,980,800
21/05/2019	24,300	-0.10 ▼	-0.41	24,400	24,600	24,300	88,190	2,143,017,000
20/05/2019	24,400	-0.30 ▼	-1.23	24,700	24,800	24,300	83,483	2,036,985,200
19/05/2019	24,700	-0.40 ▼	-1.62	25,100	25,200	24,600	88,053	2,174,909,100
17/05/2019	24,700	-0.40 ▼	-1.62	25,100	25,200	24,600	88,053	2,174,909,100
16/05/2019	25,100	1.00 ▲	3.98	24,100	25,100	24,100	243,758	6,118,325,800
15/05/2019	24,100	0.90 ▲	3.73	23,200	24,100	23,200	158,803	3,827,152,300
14/05/2019	23,200	0.00 ■■	0.00	23,200	23,350	23,050	74,255	1,722,716,000
13/05/2019	23,200	0.10 ▲	0.43	23,100	23,250	23,000	96,275	2,233,580,000
12/05/2019	23,100	0.30 ▲	1.30	22,850	23,100	22,800	76,926	1,776,990,600
10/05/2019	23,100	0.30 ▲	1.30	22,850	23,100	22,800	76,926	1,776,990,600
09/05/2019	22,850	0.00 ■■	0.00	22,850	23,000	22,800	50,070	1,144,099,500
08/05/2019	22,850	0.00 ■■	0.00	22,850	22,850	22,650	43,888	1,002,840,800
07/05/2019	22,850	-0.30 ▼	-1.31	23,150	23,300	22,850	68,815	1,572,422,750
06/05/2019	23,150	-0.30 ▼	-1.30	23,450	23,300	22,800	64,303	1,488,614,450
05/05/2019	23,450	-0.10 ▼	-0.43	23,550	23,650	23,450	100,839	2,364,674,550
03/05/2019	23,450	-0.10 ▼	-0.43	23,550	23,650	23,450	100,839	2,364,674,550
02/05/2019	23,550	0.10 ▲	0.42	23,500	23,550	23,300	81,276	1,914,049,800
01/05/2019	23,500	0.20 ▲	0.85	23,300	23,500	23,050	143,400	3,369,900,000
30/04/2019	23,500	0.20 ▲	0.85	23,300	23,500	23,050	143,400	3,369,900,000
29/04/2019	23,500	0.20 ▲	0.85	23,300	23,500	23,050	143,400	3,369,900,000
28/04/2019	23,500	0.20 ▲	0.85	23,300	23,500	23,050	143,400	3,369,900,000
26/04/2019	23,500	0.20 ▲	0.85	23,300	23,500	23,050	143,400	3,369,900,000
25/04/2019	23,300	0.00 ■■	0.00	23,300	23,300	22,950	85,559	1,993,524,700
24/04/2019	23,300	-4.60 ▼	-19.74	27,900	23,300	22,700	113,142	2,636,208,600
23/04/2019	27,900	0.10 ▲	0.36	27,800	28,000	27,700	128,991	3,598,848,900
22/04/2019	27,800	-0.40 ▼	-1.44	28,200	28,300	27,500	69,207	1,923,954,600
21/04/2019	28,200	-0.20 ▼	-0.71	28,400	28,700	28,150	36,416	1,026,931,200
19/04/2019	28,200	-0.20 ▼	-0.71	28,400	28,700	28,150	36,416	1,026,931,200
18/04/2019	28,400	-0.40 ▼	-1.41	28,800	28,900	28,150	86,071	2,444,416,400
17/04/2019	28,800	0.00 ■■	0.00	28,800	29,100	28,650	82,170	2,366,496,000
16/04/2019	28,800	-0.20 ▼	-0.69	29,000	29,000	28,550	65,139	1,876,003,200
15/04/2019	29,000	0.10 ▲	0.34	28,850	29,150	28,650	110,670	3,209,430,000
12/04/2019	29,000	0.10 ▲	0.34	28,850	29,150	28,650	110,670	3,209,430,000
11/04/2019	28,850	0.20 ▲	0.69	28,700	29,100	28,400	88,589	2,555,792,650
10/04/2019	28,700	-0.30 ▼	-1.05	29,000	28,900	28,450	64,117	1,840,157,900
09/04/2019	29,000	-0.60 ▼	-2.07	29,600	29,650	28,900	93,120	2,700,480,000
08/04/2019	29,600	1.00 ▲	3.38	28,650	29,600	28,650	215,288	6,372,524,800
05/04/2019	28,650	0.10 ▲	0.35	28,500	28,700	28,450	89,248	2,556,955,200
04/04/2019	28,500	-0.30 ▼	-1.05	28,800	28,900	28,400	80,389	2,291,086,500
03/04/2019	28,800	0.30 ▲	1.04	28,500	28,900	28,450	137,714	3,966,163,200
02/04/2019	28,500	-0.30 ▼	-1.05	28,800	29,000	28,500	90,605	2,582,242,500
01/04/2019	28,800	0.30 ▲	1.04	28,500	29,200	28,600	124,803	3,594,326,400
31/03/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,000	746,960	19,794,440,000
29/03/2019	28,500	0.70 ▲	2.46	27,800	28,550	27,800	153,151	4,364,803,500
28/03/2019	27,800	0.10 ▲	0.36	27,700	27,800	27,450	65,237	1,813,588,600
27/03/2019	27,700	0.10 ▲	0.36	27,600	27,700	27,400	53,109	1,471,119,300
26/03/2019	27,600	0.00 ■■	0.00	27,600	27,900	27,400	59,006	1,628,565,600
25/03/2019	27,600	0.00 ■■	0.00	27,600	27,700	27,400	67,624	1,866,422,400
22/03/2019	27,600	0.10 ▲	0.36	27,500	27,900	27,450	59,382	1,638,943,200
21/03/2019	27,500	-0.70 ▼	-2.55	28,200	28,500	27,500	87,717	2,412,217,500
20/03/2019	28,200	-0.20 ▼	-0.71	28,400	28,400	27,800	83,866	2,365,021,200
19/03/2019	28,400	-0.60 ▼	-2.11	29,000	29,000	28,400	97,304	2,763,433,600
18/03/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,400	104,081	3,018,349,000
15/03/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,150	98,197	2,847,713,000
14/03/2019	29,000	0.50 ▲	1.72	28,500	29,000	28,150	176,234	5,110,786,000
13/03/2019	28,500	0.30 ▲	1.05	28,200	28,500	28,000	154,681	4,408,408,500
12/03/2019	28,200	1.40 ▲	4.96	26,800	28,200	26,700	215,453	6,075,774,600
11/03/2019	26,800	0.30 ▲	1.12	26,500	26,850	26,300	82,093	2,200,092,400
08/03/2019	26,500	-0.30 ▼	-1.13	26,800	26,750	26,350	37,911	1,004,641,500
07/03/2019	26,800	0.00 ■■	0.00	26,800	26,950	26,650	47,187	1,264,611,600
06/03/2019	26,800	0.10 ▲	0.37	26,750	26,800	26,600	42,882	1,149,237,600
05/03/2019	26,750	0.10 ▲	0.37	26,700	27,000	26,400	75,534	2,020,534,500
04/03/2019	26,700	0.50 ▲	1.87	26,200	26,800	26,200	91,587	2,445,372,900
01/03/2019	26,200	0.10 ▲	0.38	26,100	26,400	26,050	75,597	1,980,641,400
28/02/2019	26,100	-0.40 ▼	-1.53	26,500	26,500	26,100	36,525	953,302,500
27/02/2019	26,500	-0.20 ▼	-0.75	26,700	26,750	26,250	48,561	1,286,866,500
26/02/2019	26,700	-0.10 ▼	-0.37	26,800	26,850	26,400	55,964	1,494,238,800
25/02/2019	26,800	0.20 ▲	0.75	26,600	26,800	26,450	82,114	2,200,655,200
22/02/2019	26,600	0.10 ▲	0.38	26,550	26,750	26,500	56,069	1,491,435,400
21/02/2019	26,550	0.00 ■■	0.00	26,550	26,800	26,450	72,671	1,929,415,050
20/02/2019	26,550	-0.10 ▼	-0.38	26,600	26,650	26,400	60,500	1,606,275,000
19/02/2019	26,600	-0.20 ▼	-0.75	26,800	26,900	26,500	67,568	1,797,308,800
18/02/2019	26,800	0.00 ■■	0.00	26,800	27,000	26,500	68,091	1,824,838,800
15/02/2019	26,800	0.00 ■■	0.00	26,800	26,800	26,550	61,671	1,652,782,800
14/02/2019	26,800	-0.10 ▼	-0.37	26,900	27,000	26,600	73,000	1,956,400,000
13/02/2019	26,900	-0.10 ▼	-0.37	27,000	27,150	26,650	81,184	2,183,849,600
12/02/2019	27,000	0.50 ▲	1.85	26,500	27,100	26,500	122,563	3,309,201,000
11/02/2019	26,500	0.20 ▲	0.75	26,300	26,800	26,300	105,247	2,789,045,500
01/02/2019	26,300	0.60 ▲	2.28	25,750	26,300	25,700	55,218	1,452,233,400
31/01/2019	25,750	-0.40 ▼	-1.55	26,150	26,200	25,750	60,872	1,567,454,000
30/01/2019	26,150	0.10 ▲	0.38	26,000	26,500	25,750	79,439	2,077,329,850
29/01/2019	26,000	0.40 ▲	1.54	25,600	26,050	25,350	80,330	2,088,580,000
28/01/2019	25,600	0.60 ▲	2.34	25,050	25,600	25,000	63,430	1,623,808,000
25/01/2019	25,050	0.10 ▲	0.40	25,000	25,100	24,800	31,952	800,397,600
24/01/2019	25,000	-0.30 ▼	-1.20	25,300	25,350	24,850	69,281,000	1,732,025,000,000
23/01/2019	25,300	-0.20 ▼	-0.79	25,500	25,500	25,000	47,610,000	1,204,533,000,000
22/01/2019	25,500	0.10 ▲	0.39	25,350	25,600	24,950	57,860,000	1,475,430,000,000
21/01/2019	25,350	-0.15 ▼	-0.59	25,500	25,500	25,100	442,840	11,225,994,000
18/01/2019	25,500	-0.10 ▼	-0.39	25,600	25,600	24,950	649,650	16,566,075,000
17/01/2019	25,600	-0.10 ▼	-0.39	25,700	25,700	25,000	394,500	10,099,200,000
16/01/2019	25,700	-0.10 ▼	-0.39	25,700	25,800	25,150	448,210	11,518,997,000
15/01/2019	25,700	0.05 ▲	0.19	25,650	25,850	25,250	459,160	11,800,412,000
14/01/2019	25,650	-0.25 ▼	-0.97	25,900	26,000	25,450	421,970	10,823,530,500
13/01/2019	25,900	-0.10 ▼	-0.39	26,000	26,000	25,300	632,740	16,387,966,000
11/01/2019	25,900	-0.10 ▼	-0.39	26,000	26,000	25,300	632,740	16,387,966,000
10/01/2019	26,000	0.90 ▲	3.46	25,100	26,000	24,650	587,780	15,282,280,000
09/01/2019	25,100	0.30 ▲	1.20	25,100	25,450	24,950	492,820	12,369,782,000
08/01/2019	25,100	-0.05 ▼	-0.20	25,100	25,250	24,750	291,750	7,322,925,000
07/01/2019	25,100	-0.15 ▼	-0.60	25,250	25,500	25,000	661,440	16,602,144,000
04/01/2019	25,250	0.15 ▲	0.59	25,100	25,400	24,650	511,650	12,919,162,500
03/01/2019	25,100	-0.20 ▼	-0.80	25,300	25,300	24,700	555,930	13,953,843,000
02/01/2019	25,300	-0.20 ▼	-0.79	25,500	25,600	25,100	635,920	16,088,776,000
29/12/2018	25,500	-0.10 ▼	-0.39	25,500	25,550	25,150	654,880	16,699,440,000
28/12/2018	25,500	-0.10 ▼	-0.39	25,500	25,550	25,150	654,880	16,699,440,000
27/12/2018	25,500	-0.10 ▼	-0.39	25,600	25,900	25,300	689,510	17,582,505,000
26/12/2018	25,600	-0.20 ▼	-0.78	25,600	25,900	25,400	684,580	17,525,248,000
25/12/2018	25,600	-0.50 ▼	-1.95	26,100	25,900	25,000	864,130	22,121,728,000
24/12/2018	26,100	-0.15 ▼	-0.57	26,250	26,400	25,800	716,970	18,712,917,000
22/12/2018	26,250	-0.20 ▼	-0.76	26,250	26,400	25,750	621,630	16,317,787,500
21/12/2018	26,250	-0.20 ▼	-0.76	26,250	26,400	25,750	621,630	16,317,787,500
20/12/2018	26,250	0.25 ▲	0.95	26,000	26,500	25,900	826,570	21,697,462,500
19/12/2018	26,000	-0.10 ▼	-0.38	26,100	26,400	25,600	789,110	20,516,860,000
18/12/2018	26,100	-0.75 ▼	-2.87	26,850	26,500	25,800	733,220	19,137,042,000
17/12/2018	26,850	-0.65 ▼	-2.42	27,500	27,500	26,850	690,420	18,537,777,000
16/12/2018	27,500	-0.10 ▼	-0.36	27,600	27,700	27,300	534,950	14,711,125,000
14/12/2018	27,500	-0.10 ▼	-0.36	27,600	27,700	27,300	534,950	14,711,125,000
13/12/2018	27,600	0.40 ▲	1.45	27,200	27,600	27,100	1,203,720	33,222,672,000
12/12/2018	27,200	-0.10 ▼	-0.37	27,200	27,300	27,000	566,490	15,408,528,000
11/12/2018	27,200	0.05 ▲	0.18	27,150	27,400	27,000	555,110	15,098,992,000
10/12/2018	27,150	-0.25 ▼	-0.92	27,400	27,500	26,800	739,930	20,089,099,500
09/12/2018	27,400	0.20 ▲	0.73	27,200	27,700	27,200	903,570	24,757,818,000
07/12/2018	27,400	0.20 ▲	0.73	27,200	27,700	27,200	903,570	24,757,818,000
06/12/2018	27,200	-0.30 ▼	-1.10	27,500	27,700	26,950	949,700	25,831,840,000
05/12/2018	27,500	1.10 ▲	4.00	26,400	27,500	26,050	1,499,210	41,228,275,000
04/12/2018	26,400	-0.10 ▼	-0.38	26,500	26,500	26,050	684,830	18,079,512,000
03/12/2018	26,500	-0.10 ▼	-0.38	26,500	26,800	26,000	833,130	22,077,945,000
30/11/2018	26,500	-0.10 ▼	-0.38	26,500	26,600	26,000	746,960	19,794,440,000
29/11/2018	26,500	-0.10 ▼	-0.38	26,600	26,750	26,000	544,480	14,428,720,000
28/11/2018	26,600	0.10 ▲	0.38	26,500	26,600	25,900	580,320	15,436,512,000
27/11/2018	26,500	0.05 ▲	0.19	26,450	26,550	26,400	655,060	17,359,090,000
26/11/2018	26,450	0.10 ▲	0.38	26,350	26,450	26,250	687,480	18,183,846,000
25/11/2018	26,350	-0.15 ▼	-0.57	26,500	26,550	26,250	1,107,060	29,171,031,000
23/11/2018	26,350	-0.15 ▼	-0.57	26,500	26,550	26,250	1,107,060	29,171,031,000
22/11/2018	26,500	-0.10 ▼	-0.38	26,600	26,750	26,300	890,190	23,590,035,000
21/11/2018	26,600	-0.10 ▼	-0.38	26,600	26,600	26,350	992,420	26,398,372,000
20/11/2018	26,600	0.20 ▲	0.75	26,400	26,600	26,250	1,234,780	32,845,148,000
19/11/2018	26,400	0.05 ▲	0.19	26,350	26,500	26,150	1,182,820	31,226,448,000
16/11/2018	26,350	-0.05 ▼	-0.19	26,400	26,400	26,200	1,028,920	27,112,042,000
15/11/2018	26,400	0.25 ▲	0.95	26,150	26,400	26,050	1,290,160	34,060,224,000
14/11/2018	26,150	0.05 ▲	0.19	26,100	26,200	26,000	1,186,930	31,038,219,500
13/11/2018	26,100	-0.40 ▼	-1.53	26,500	26,400	26,050	1,076,640	28,100,304,000
12/11/2018	26,500	-0.10 ▼	-0.38	26,500	26,500	26,200	1,396,160	36,998,240,000
09/11/2018	26,500	-0.15 ▼	-0.57	26,650	26,600	26,400	1,209,440	32,050,160,000
08/11/2018	26,650	-0.05 ▼	-0.19	26,700	26,900	26,550	1,530,620	40,791,023,000
07/11/2018	26,700	-0.10 ▼	-0.37	26,800	26,800	26,450	940,630	25,114,821,000
06/11/2018	26,800	-0.05 ▼	-0.19	26,800	26,950	26,550	1,114,630	29,872,084,000
05/11/2018	26,800	-0.10 ▼	-0.37	26,900	26,850	26,450	1,335,870	35,801,316,000
02/11/2018	26,900	0.50 ▲	1.86	26,400	27,000	26,350	2,268,040	61,010,276,000
01/11/2018	26,400	-0.10 ▼	-0.38	26,400	26,550	26,250	1,121,660	29,611,824,000
31/10/2018	26,400	0.40 ▲	1.52	26,000	26,400	26,000	1,282,310	33,852,984,000
30/10/2018	26,000	0.10 ▲	0.38	26,000	26,100	25,750	1,327,200	34,507,200,000
29/10/2018	26,000	-0.85 ▼	-3.27	26,850	26,800	26,000	1,435,440	37,321,440,000
28/10/2018	26,850	-0.10 ▼	-0.37	26,850	27,050	26,600	1,112,150	29,861,227,500
26/10/2018	26,850	-0.10 ▼	-0.37	26,850	27,050	26,600	1,112,150	29,861,227,500
25/10/2018	26,850	0.55 ▲	2.05	26,300	26,850	25,700	1,636,820	43,948,617,000
24/10/2018	26,300	-0.15 ▼	-0.57	26,450	26,500	26,200	1,392,330	36,618,279,000
23/10/2018	26,450	-0.35 ▼	-1.32	26,450	26,450	25,800	912,350	24,131,657,500
22/10/2018	26,450	-0.05 ▼	-0.19	26,500	26,500	25,950	1,030,780	27,264,131,000
21/10/2018	26,500	0.10 ▲	0.38	26,400	26,500	26,100	1,249,600	33,114,400,000
19/10/2018	26,500	0.10 ▲	0.38	26,400	26,500	26,100	1,249,600	33,114,400,000
18/10/2018	26,400	-0.15 ▼	-0.57	26,550	26,700	26,300	1,151,940	30,411,216,000
17/10/2018	26,550	0.10 ▲	0.38	26,450	26,800	26,450	1,442,480	38,297,844,000
16/10/2018	26,450	0.40 ▲	1.51	26,050	26,550	26,050	1,664,220	44,018,619,000
15/10/2018	26,050	-0.10 ▼	-0.38	26,050	26,150	25,600	900,940	23,469,487,000
14/10/2018	26,050	0.55 ▲	2.11	25,500	26,300	25,350	1,423,680	37,086,864,000
12/10/2018	26,050	0.55 ▲	2.11	25,500	26,300	25,350	1,423,680	37,086,864,000
11/10/2018	25,500	-1.20 ▼	-4.71	26,700	26,000	25,450	1,268,670	32,351,085,000
10/10/2018	26,700	-0.05 ▼	-0.19	26,750	27,100	26,600	1,106,340	29,539,278,000
09/10/2018	26,750	0.45 ▲	1.68	26,300	26,950	26,250	1,508,700	40,357,725,000
08/10/2018	26,300	-0.20 ▼	-0.76	26,500	26,650	26,200	1,410,750	37,102,725,000
07/10/2018	26,500	-0.50 ▼	-1.89	27,000	27,100	26,500	996,560	26,408,840,000
05/10/2018	26,500	-0.50 ▼	-1.89	27,000	27,100	26,500	996,560	26,408,840,000
04/10/2018	27,000	-0.35 ▼	-1.30	27,350	27,350	26,700	1,343,660	36,278,820,000
03/10/2018	27,350	0.15 ▲	0.55	27,200	27,400	27,000	1,546,640	42,300,604,000
02/10/2018	27,200	-0.05 ▼	-0.18	27,250	27,500	26,900	1,442,480	39,235,456,000
01/10/2018	27,250	-0.25 ▼	-0.92	27,500	27,900	27,250	1,690,610	46,069,122,500
30/09/2018	27,500	1.10 ▲	4.00	26,400	27,550	26,300	2,121,470	58,340,425,000
28/09/2018	27,500	1.10 ▲	4.00	26,400	27,550	26,300	2,121,470	58,340,425,000
27/09/2018	26,400	-0.10 ▼	-0.38	26,500	26,600	26,200	1,717,010	45,329,064,000
26/09/2018	26,500	0.20 ▲	0.75	26,300	27,000	26,000	2,004,350	53,115,275,000
25/09/2018	26,300	-0.20 ▼	-0.76	26,500	26,600	26,250	1,802,250	47,399,175,000
24/09/2018	26,500	0.30 ▲	1.13	26,200	26,800	26,300	1,701,190	45,081,535,000
21/09/2018	26,200	0.65 ▲	2.48	25,550	26,700	25,500	1,573,450	41,224,390,000
20/09/2018	25,550	0.15 ▲	0.59	25,400	25,550	25,350	592,880	15,148,084,000
19/09/2018	25,400	0.20 ▲	0.79	25,200	25,650	25,250	825,510	20,967,954,000
18/09/2018	25,200	-0.40 ▼	-1.59	25,600	25,600	24,900	1,859,240	46,852,848,000
17/09/2018	25,600	-0.10 ▼	-0.39	25,700	25,750	25,450	937,330	23,995,648,000
16/09/2018	25,700	-0.05 ▼	-0.19	25,700	25,800	25,500	857,690	22,042,633,000
14/09/2018	25,700	-0.05 ▼	-0.19	25,700	25,800	25,500	857,690	22,042,633,000
13/09/2018	25,700	0.10 ▲	0.39	25,600	25,850	25,350	956,060	24,570,742,000
12/09/2018	25,600	-0.40 ▼	-1.56	26,000	26,150	25,400	856,540	21,927,424,000
11/09/2018	26,000	0.70 ▲	2.69	25,300	26,000	25,300	1,665,950	43,314,700,000
10/09/2018	25,300	0.10 ▲	0.40	25,200	25,300	25,100	925,350	23,411,355,000
07/09/2018	25,200	0.30 ▲	1.19	24,900	25,500	24,900	1,050,500	26,472,600,000
06/09/2018	24,900	-0.30 ▼	-1.20	25,200	25,300	24,900	948,470	23,616,903,000
05/09/2018	25,200	-0.25 ▼	-0.99	25,450	25,500	25,200	749,290	18,882,108,000
04/09/2018	25,450	-0.05 ▼	-0.20	25,500	25,550	25,300	1,167,430	29,711,093,500
03/09/2018	25,500	-0.10 ▼	-0.39	25,600	25,950	25,350	1,175,990	29,987,745,000
31/08/2018	25,500	-0.10 ▼	-0.39	25,600	25,950	25,350	1,175,990	29,987,745,000
30/08/2018	25,600	-0.45 ▼	-1.76	26,050	26,100	25,200	1,567,970	40,140,032,000
29/08/2018	26,050	-0.35 ▼	-1.34	26,400	26,500	26,000	805,090	20,972,594,500
28/08/2018	26,400	0.20 ▲	0.76	26,200	26,400	25,900	968,640	25,572,096,000
27/08/2018	26,200	-0.20 ▼	-0.76	26,400	26,500	26,050	868,680	22,759,416,000
24/08/2018	26,400	-0.20 ▼	-0.76	26,600	26,700	26,150	852,100	22,495,440,000
23/08/2018	26,600	0.60 ▲	2.26	26,000	26,900	25,800	1,537,740	40,903,884,000
22/08/2018	26,000	0.50 ▲	1.92	25,500	26,400	25,250	2,223,550	57,812,300,000
21/08/2018	25,500	0.25 ▲	0.98	25,250	25,650	25,200	1,087,010	27,718,755,000
20/08/2018	25,250	-0.25 ▼	-0.99	25,500	25,600	25,150	914,860	23,100,215,000
17/08/2018	25,500	0.35 ▲	1.37	25,150	25,800	25,200	920,860	23,481,930,000
16/08/2018	25,150	-0.65 ▼	-2.58	25,800	25,800	25,150	1,362,480	34,266,372,000
15/08/2018	25,800	0.20 ▲	0.78	25,600	26,200	25,600	1,373,860	35,445,588,000
14/08/2018	25,600	0.60 ▲	2.34	25,000	25,800	24,750	812,680	20,804,608,000
13/08/2018	25,000	-0.15 ▼	-0.60	25,000	25,050	24,800	850,110	21,252,750,000
10/08/2018	25,000	-0.25 ▼	-1.00	25,250	25,500	25,000	638,400	15,960,000,000
09/08/2018	25,250	-0.15 ▼	-0.59	25,400	25,450	24,650	457,580	11,553,895,000
08/08/2018	25,400	-0.05 ▼	-0.20	25,400	25,550	25,350	800,620	20,335,748,000
07/08/2018	25,400	0.20 ▲	0.79	25,200	25,400	25,000	1,002,980	25,475,692,000
06/08/2018	25,200	0.20 ▲	0.79	25,000	25,300	24,800	1,080,320	27,224,064,000
03/08/2018	25,000	-0.10 ▼	-0.40	25,100	25,400	24,300	1,046,930	26,173,250,000
02/08/2018	25,100	-1.00 ▼	-3.98	26,100	26,100	25,100	732,370	18,382,487,000
01/08/2018	26,100	-0.30 ▼	-1.15	26,400	26,400	25,850	610,750	15,940,575,000
31/07/2018	26,400	0.10 ▲	0.38	26,300	26,600	26,000	951,820	25,128,048,000
30/07/2018	26,300	0.10 ▲	0.38	26,200	26,450	26,100	823,720	21,663,836,000
29/07/2018	26,200	1.05 ▲	4.01	25,150	26,200	24,950	1,920,590	50,319,458,000
27/07/2018	26,200	1.05 ▲	4.01	25,150	26,200	24,950	1,920,590	50,319,458,000
26/07/2018	25,150	-0.05 ▼	-0.20	25,150	25,150	25,000	578,910	14,559,586,500
25/07/2018	25,150	-0.05 ▼	-0.20	25,150	25,300	24,900	735,530	18,498,579,500
24/07/2018	25,150	-0.75 ▼	-2.98	25,900	25,700	25,100	600,520	15,103,078,000
23/07/2018	25,900	-0.05 ▼	-0.19	25,950	25,950	25,450	855,440	22,155,896,000
21/07/2018	25,950	-0.05 ▼	-0.19	25,950	25,950	25,500	851,630	22,099,798,500
20/07/2018	25,950	-0.05 ▼	-0.19	25,950	25,950	25,500	851,630	22,099,798,500
19/07/2018	25,950	-0.05 ▼	-0.19	26,000	26,150	25,650	696,330	18,069,763,500
18/07/2018	26,000	0.75 ▲	2.88	25,250	26,000	25,250	1,101,550	28,640,300,000
17/07/2018	25,250	-0.15 ▼	-0.59	25,400	25,350	24,950	1,695,900	42,821,475,000
16/07/2018	25,400	-0.10 ▼	-0.39	25,400	25,450	25,000	672,340	17,077,436,000
15/07/2018	25,400	0.20 ▲	0.79	25,200	25,450	25,100	814,960	20,699,984,000
13/07/2018	25,400	0.20 ▲	0.79	25,200	25,450	25,100	814,960	20,699,984,000
12/07/2018	25,200	0.25 ▲	0.99	24,950	25,450	24,950	824,060	20,766,312,000
11/07/2018	24,950	-0.55 ▼	-2.20	25,500	25,350	24,200	852,870	21,279,106,500
10/07/2018	25,500	-0.10 ▼	-0.39	25,500	25,600	25,200	718,130	18,312,315,000
09/07/2018	25,500	0.90 ▲	3.53	24,600	25,800	24,900	1,255,870	32,024,685,000
08/07/2018	24,600	-1.45 ▼	-5.89	26,050	26,000	24,250	1,172,270	28,837,842,000
06/07/2018	24,600	-1.45 ▼	-5.89	26,050	26,000	24,250	1,172,270	28,837,842,000
05/07/2018	26,050	-1.95 ▼	-7.49	28,000	28,000	26,050	287,550	7,490,677,500
04/07/2018	28,000	-0.40 ▼	-1.43	28,400	28,650	27,400	582,630	16,313,640,000
03/07/2018	28,400	-2.10 ▼	-7.39	30,500	30,600	28,400	637,890	18,116,076,000
02/07/2018	30,500	-0.20 ▼	-0.66	30,700	30,800	30,050	534,030	16,287,915,000
01/07/2018	30,700	0.10 ▲	0.33	30,600	0	0	632,370	19,413,759,000
29/06/2018	30,700	0.10 ▲	0.33	30,600	30,850	30,400	632,370	19,413,759,000
28/06/2018	30,600	-0.20 ▼	-0.65	30,800	30,950	30,300	613,870	18,784,422,000
27/06/2018	30,800	-0.40 ▼	-1.30	31,200	31,350	30,800	856,270	26,373,116,000
26/06/2018	31,200	-0.10 ▼	-0.32	31,300	31,350	30,950	596,790	18,619,848,000
25/06/2018	31,300	-0.05 ▼	-0.16	31,300	31,500	31,200	3,412,800	106,820,640,000
22/06/2018	31,300	0.30 ▲	0.96	31,000	31,300	30,900	639,460	20,015,098,000
21/06/2018	31,000	-1.00 ▼	-3.23	32,000	31,850	31,000	2,486,600	77,084,600,000
20/06/2018	32,000	1.00 ▲	3.13	31,000	32,000	30,850	1,965,720	62,903,040,000
19/06/2018	31,000	-0.75 ▼	-2.42	31,750	31,600	29,900	646,810	20,051,110,000
18/06/2018	31,750	-0.15 ▼	-0.47	31,900	32,000	31,400	952,620	30,245,685,000
15/06/2018	31,900	0.70 ▲	2.19	31,200	31,900	30,950	1,037,730	33,103,587,000
14/06/2018	31,200	-0.10 ▼	-0.32	31,300	31,500	31,150	777,310	24,252,072,000
13/06/2018	31,300	-0.10 ▼	-0.32	31,400	31,650	31,050	576,580	18,046,954,000
12/06/2018	31,400	-0.50 ▼	-1.59	31,400	31,450	30,600	710,460	22,308,444,000
11/06/2018	31,400	-0.40 ▼	-1.27	31,800	31,850	31,400	598,440	18,791,016,000
09/06/2018	31,800	-0.30 ▼	-0.94	32,100	32,250	31,450	512,690	16,303,542,000
08/06/2018	31,800	-0.30 ▼	-0.94	32,100	32,250	31,450	512,690	16,303,542,000
07/06/2018	32,100	-0.20 ▼	-0.62	32,300	32,200	31,500	517,980	16,627,158,000
06/06/2018	32,300	1.55 ▲	4.80	30,750	32,500	30,400	2,172,790	70,181,117,000
05/06/2018	30,750	0.05 ▲	0.16	30,700	30,950	30,600	568,110	17,469,382,500
04/06/2018	30,700	0.40 ▲	1.30	30,300	30,700	29,900	865,960	26,584,972,000
03/06/2018	30,300	0.20 ▲	0.66	30,100	30,500	29,950	807,590	24,469,977,000
01/06/2018	30,300	0.20 ▲	0.66	30,100	30,500	29,950	807,590	24,469,977,000
31/05/2018	30,100	0.15 ▲	0.50	29,950	30,250	29,800	1,448,660	43,604,666,000
30/05/2018	29,950	-0.05 ▼	-0.17	30,000	30,050	29,600	450,770	13,500,561,500
29/05/2018	30,000	0.15 ▲	0.50	29,850	30,250	29,650	718,800	21,564,000,000
28/05/2018	29,850	-0.15 ▼	-0.50	30,000	29,850	28,800	665,880	19,876,518,000
27/05/2018	30,000	-0.30 ▼	-1.00	30,000	30,000	29,700	465,550	13,966,500,000
25/05/2018	30,000	-0.30 ▼	-1.00	30,000	30,000	29,700	465,550	13,966,500,000
24/05/2018	30,000	0.05 ▲	0.17	29,950	30,050	29,800	445,310	13,359,300,000
23/05/2018	29,950	-0.05 ▼	-0.17	30,000	30,000	29,150	589,470	17,654,626,500
22/05/2018	30,000	-0.95 ▼	-3.17	30,950	30,700	29,100	1,598,090	47,942,700,000
21/05/2018	30,950	-0.40 ▼	-1.29	30,950	31,000	30,550	789,630	24,439,048,500
20/05/2018	30,950	-0.05 ▼	-0.16	31,000	31,300	30,500	559,630	17,320,548,500
18/05/2018	30,950	-0.05 ▼	-0.16	31,000	31,300	30,500	559,630	17,320,548,500
17/05/2018	31,000	-0.20 ▼	-0.65	31,200	31,350	31,000	495,570	15,362,670,000
16/05/2018	31,200	-0.10 ▼	-0.32	31,300	31,300	31,050	430,160	13,420,992,000
15/05/2018	31,300	-0.20 ▼	-0.64	31,500	31,600	31,150	622,860	19,495,518,000
14/05/2018	31,500	0.10 ▲	0.32	31,400	31,700	31,300	608,360	19,163,340,000
12/05/2018	31,400	-0.10 ▼	-0.32	31,500	31,700	30,650	841,010	26,407,714,000
11/05/2018	31,400	-0.10 ▼	-0.32	31,500	31,700	30,650	841,010	26,407,714,000
10/05/2018	31,500	-0.40 ▼	-1.27	31,900	32,250	31,500	550,540	17,342,010,000
09/05/2018	31,900	-0.70 ▼	-2.19	32,600	32,400	31,800	713,940	22,774,686,000
08/05/2018	32,600	-0.30 ▼	-0.92	32,600	32,700	32,100	792,250	25,827,350,000
07/05/2018	32,600	0.60 ▲	1.84	32,000	32,600	31,700	724,570	23,620,982,000
05/05/2018	32,000	0.30 ▲	0.94	31,700	32,100	31,350	524,940	16,798,080,000
04/05/2018	32,000	0.30 ▲	0.94	31,700	32,100	31,350	524,940	16,798,080,000
03/05/2018	31,700	-0.10 ▼	-0.32	31,800	31,800	30,100	754,440	23,915,748,000
02/05/2018	31,800	-1.40 ▼	-4.40	33,200	33,350	31,800	520,530	16,552,854,000
30/04/2018	33,200	0.70 ▲	2.11	32,500	33,250	32,500	870,290	28,893,628,000
27/04/2018	33,200	0.70 ▲	2.11	32,500	33,250	32,500	870,290	28,893,628,000
26/04/2018	38,950	-0.95 ▼	-2.44	39,900	40,100	38,950	834,820	32,516,239,000
25/04/2018	39,900	0.20 ▲	0.50	39,900	40,300	39,300	926,810	36,979,719,000
24/04/2018	39,900	0.20 ▲	0.50	39,900	40,300	39,300	926,810	36,979,719,000
23/04/2018	39,900	-1.60 ▼	-4.01	41,500	41,900	39,700	1,606,770	64,110,123,000
20/04/2018	41,500	1.25 ▲	3.01	40,250	41,500	40,000	2,075,510	86,133,665,000
19/04/2018	40,250	-0.75 ▼	-1.86	41,000	41,000	39,950	1,109,120	44,642,080,000
18/04/2018	41,000	-0.50 ▼	-1.22	41,500	41,550	40,750	1,015,240	41,624,840,000
13/04/2018	39,300	-1.30 ▼	-3.31	40,600	40,850	39,200	886,380	34,834,734,000
12/04/2018	40,600	-0.20 ▼	-0.49	40,800	40,800	39,850	945,890	38,403,134,000
11/04/2018	40,800	-1.20 ▼	-2.94	42,000	41,900	40,800	1,033,050	42,148,440,000
10/04/2018	42,000	-1.30 ▼	-3.10	43,300	43,400	41,700	1,232,880	51,780,960,000
09/04/2018	43,300	-0.10 ▼	-0.23	43,400	43,800	43,100	1,341,980	58,107,734,000
06/04/2018	43,400	2.80 ▲	6.45	40,600	43,400	40,700	3,173,110	137,712,974,000
05/04/2018	40,600	0.25 ▲	0.62	40,350	40,600	40,250	1,393,790	56,587,874,000
04/04/2018	40,350	-0.15 ▼	-0.37	40,350	40,600	40,150	1,357,920	54,792,072,000
03/04/2018	40,350	0.05 ▲	0.12	40,300	40,700	40,100	1,020,060	41,159,421,000
02/04/2018	40,300	-0.50 ▼	-1.24	40,800	40,900	40,200	892,650	35,973,795,000
30/03/2018	40,800	0.30 ▲	0.74	40,500	41,000	40,400	1,247,790	50,909,832,000
29/03/2018	40,500	0.75 ▲	1.85	39,750	40,500	39,650	1,957,600	79,282,800,000
28/03/2018	39,750	0.20 ▲	0.50	39,550	39,900	39,500	1,591,140	63,247,815,000
27/03/2018	39,550	0.35 ▲	0.88	39,200	39,600	39,150	1,172,850	46,386,217,500
26/03/2018	39,200	0.60 ▲	1.53	38,600	39,300	38,550	1,318,040	51,667,168,000
23/03/2018	38,600	-0.80 ▼	-2.07	39,400	39,150	38,400	614,410	23,716,226,000
22/03/2018	39,400	-0.05 ▼	-0.13	39,450	39,700	39,350	1,279,020	50,393,388,000
21/03/2018	39,450	-0.15 ▼	-0.38	39,600	39,900	39,450	932,740	36,796,593,000
20/03/2018	39,600	0.20 ▲	0.51	39,400	39,700	39,250	1,377,890	54,564,444,000
19/03/2018	39,400	0.10 ▲	0.25	39,300	39,500	38,700	1,467,420	57,816,348,000
16/03/2018	39,300	-0.70 ▼	-1.78	40,000	40,200	39,300	959,640	37,713,852,000
15/03/2018	40,000	-0.50 ▼	-1.25	40,500	40,800	39,950	1,005,680	40,227,200,000
14/03/2018	40,500	-0.40 ▼	-0.99	40,900	40,950	40,500	902,860	36,565,830,000
13/03/2018	40,900	-0.10 ▼	-0.24	41,000	41,200	40,300	1,622,970	66,379,473,000
12/03/2018	41,000	1.50 ▲	3.66	39,500	40,200	39,500	2,479,570	101,662,370,000
09/03/2018	39,500	0.10 ▲	0.25	39,500	40,200	39,500	1,502,250	59,338,875,000
08/03/2018	39,500	1.05 ▲	2.66	38,450	40,000	38,450	2,831,470	111,843,065,000
07/03/2018	38,450	-0.55 ▼	-1.43	39,000	39,350	38,450	1,267,340	48,729,223,000
06/03/2018	39,000	0.80 ▲	2.05	38,200	39,200	38,200	1,484,180	57,883,020,000
05/03/2018	38,200	0.85 ▲	2.23	37,350	38,900	38,200	1,985,710	75,854,122,000
02/03/2018	37,350	0.95 ▲	2.54	36,400	37,550	36,250	1,361,600	50,855,760,000
01/03/2018	36,400	0.90 ▲	2.47	35,500	36,800	35,100	2,544,410	92,616,524,000
28/02/2018	35,500	-0.90 ▼	-2.54	36,400	36,500	35,500	1,176,060	41,750,130,000
27/02/2018	36,400	-0.05 ▼	-0.14	36,450	36,700	36,300	982,470	35,761,908,000
26/02/2018	36,450	-0.20 ▼	-0.55	36,650	36,800	36,300	829,640	30,240,378,000
23/02/2018	36,650	0.15 ▲	0.41	36,500	36,750	36,450	1,027,620	37,662,273,000
22/02/2018	36,500	-0.40 ▼	-1.10	36,900	36,950	36,450	1,085,630	39,625,495,000
21/02/2018	36,900	-0.10 ▼	-0.27	37,000	37,000	36,450	941,510	34,741,719,000
14/02/2018	37,000	0.10 ▲	0.27	36,900	37,000	36,600	1,140,610	42,202,570,000
13/02/2018	37,000	0.10 ▲	0.27	36,900	37,000	36,600	1,140,610	42,202,570,000
12/02/2018	36,900	2.30 ▲	6.23	34,600	36,900	34,750	2,010,800	74,198,520,000
09/02/2018	34,600	-0.30 ▼	-0.87	34,900	34,950	33,900	1,958,280	67,756,488,000
08/02/2018	34,900	-0.10 ▼	-0.29	35,000	35,600	34,700	870,400	30,376,960,000
07/02/2018	35,000	-1.70 ▼	-4.86	36,700	36,300	34,450	1,392,890	48,751,150,000
06/02/2018	34,150	-2.55 ▼	-7.47	36,700	34,500	34,150	885,590	30,242,898,500
05/02/2018	36,700	-2.00 ▼	-5.45	38,700	38,500	36,700	1,394,110	51,163,837,000
02/02/2018	38,700	-0.15 ▼	-0.39	38,700	38,800	38,200	1,077,930	41,715,891,000
01/02/2018	38,700	-0.75 ▼	-1.94	39,450	39,700	38,650	1,970,540	76,259,898,000
31/01/2018	39,450	0.45 ▲	1.14	39,000	40,200	38,900	2,349,170	92,674,756,500
30/01/2018	39,000	0.25 ▲	0.64	38,750	39,000	38,250	1,644,720	64,144,080,000
29/01/2018	38,750	-0.10 ▼	-0.26	38,750	38,850	38,500	1,336,790	51,800,612,500
26/01/2018	38,750	0.55 ▲	1.42	38,200	38,800	38,150	1,807,090	70,024,737,500
25/01/2018	38,200	0.80 ▲	2.09	37,350	38,550	37,300	2,359,010	90,114,182,000
24/01/2018	35,900	-1.50 ▼	-4.18	37,400	37,700	37,150	3,069,650	110,200,435,000
22/01/2018	37,400	-0.05 ▼	-0.13	37,400	37,700	37,150	886,340	33,149,116,000
21/01/2018	37,400	0.10 ▲	0.27	37,300	37,500	36,850	1,118,600	41,835,640,000
19/01/2018	37,400	0.10 ▲	0.27	37,300	37,500	36,850	1,118,600	41,835,640,000
18/01/2018	37,300	-0.50 ▼	-1.34	37,800	37,850	36,600	1,257,180	46,892,814,000
17/01/2018	37,800	0.05 ▲	0.13	37,800	38,200	37,700	1,244,610	47,046,258,000
16/01/2018	37,800	-0.90 ▼	-2.38	38,700	38,700	37,800	1,755,320	66,351,096,000
15/01/2018	38,700	0.05 ▲	0.13	38,700	39,100	38,300	1,446,000	55,960,200,000
12/01/2018	38,700	0.20 ▲	0.52	38,700	38,900	38,050	1,883,870	72,905,769,000
11/01/2018	38,700	0.20 ▲	0.52	38,500	38,900	38,450	1,238,590	47,933,433,000
10/01/2018	38,500	1.50 ▲	3.90	37,000	38,500	37,000	2,061,120	79,353,120,000
09/01/2018	37,000	-0.10 ▼	-0.27	37,100	37,200	36,900	898,400	33,240,800,000
08/01/2018	37,100	-0.20 ▼	-0.54	37,300	37,300	36,850	1,285,990	47,710,229,000
05/01/2018	37,300	0.80 ▲	2.14	36,500	37,500	36,500	1,729,650	64,515,945,000
04/01/2018	36,500	-0.05 ▼	-0.14	36,500	36,600	36,300	1,317,750	48,097,875,000
03/01/2018	36,500	0.30 ▲	0.82	36,200	36,850	36,200	1,701,600	62,108,400,000
02/01/2018	36,200	0.50 ▲	1.38	35,700	36,200	35,700	1,369,080	49,560,696,000
01/01/2018	35,700	-0.10 ▼	-0.28	35,700	35,950	35,600	1,304,610	46,574,577,000
29/12/2017	35,700	-0.10 ▼	-0.28	35,700	35,950	35,600	1,304,610	46,574,577,000
28/12/2017	35,700	0.20 ▲	0.56	35,500	35,950	35,400	1,491,710	53,254,047,000
27/12/2017	35,500	0.20 ▲	0.56	35,300	35,500	35,000	1,224,800	43,480,400,000
26/12/2017	35,300	0.20 ▲	0.57	35,100	35,300	35,000	1,195,120	42,187,736,000
25/12/2017	35,100	0.45 ▲	1.28	34,650	35,350	34,600	1,530,910	53,734,941,000
24/12/2017	34,650	0.15 ▲	0.43	34,500	34,650	34,400	923,850	32,011,402,500
22/12/2017	34,650	0.15 ▲	0.43	34,500	34,650	34,400	923,850	32,011,402,500
21/12/2017	34,500	0.30 ▲	0.87	34,200	34,550	34,150	1,054,840	36,391,980,000
20/12/2017	34,200	-0.05 ▼	-0.15	34,200	34,300	34,050	922,840	31,561,128,000
19/12/2017	34,300	0.60 ▲	1.75	33,700	34,400	33,700	1,082,400	37,126,320,000
18/12/2017	33,800	0.10 ▲	0.30	33,700	33,800	33,700	81,050	2,739,490,000
17/12/2017	33,700	0.10 ▲	0.30	33,600	33,700	33,500	880,320	29,666,784,000
15/12/2017	33,600	-0.05 ▼	-0.15	33,500	33,600	33,350	949,880	31,915,968,000
14/12/2017	33,500	-0.05 ▼	-0.15	33,500	33,650	33,300	996,050	33,367,675,000
13/12/2017	33,500	-0.50 ▼	-1.49	33,500	33,550	32,500	1,752,740	58,716,790,000
12/12/2017	33,500	-0.75 ▼	-2.24	34,250	34,250	33,500	1,615,630	54,123,605,000
11/12/2017	34,200	-0.05 ▼	-0.15	34,250	34,250	34,100	183,260	6,267,492,000
10/12/2017	34,250	0.15 ▲	0.44	34,100	34,300	33,950	1,005,650	34,443,512,500
08/12/2017	34,100	-0.20 ▼	-0.59	34,300	34,400	34,100	1,055,660	35,998,006,000
07/12/2017	34,100	-0.10 ▼	-0.29	34,300	34,400	34,150	989,200	33,731,720,000
05/12/2017	34,250	-0.10 ▼	-0.29	34,350	34,700	34,000	989,330	33,884,552,500
04/12/2017	34,350	-1.35 ▼	-3.78	35,650	35,750	34,150	1,744,840	59,935,254,000
01/12/2017	35,700	0.10 ▲	0.28	35,600	35,800	35,250	1,474,510	52,640,007,000
30/11/2017	35,600	-0.20 ▼	-0.56	35,800	35,950	35,600	1,216,880	43,320,928,000
29/11/2017	35,800	-0.45 ▼	-1.24	36,200	36,400	35,650	1,623,830	58,133,114,000
28/11/2017	36,250	-0.10 ▼	-0.28	36,350	36,400	35,950	1,445,450	52,397,562,500
27/11/2017	36,350	0.45 ▲	1.25	36,300	36,500	36,200	1,942,820	70,621,507,000
24/11/2017	35,900	1.75 ▲	5.12	34,200	35,900	34,200	3,069,650	110,200,435,000
23/11/2017	34,150	-0.40 ▼	-1.16	34,550	34,550	34,000	1,669,530	57,014,449,500
22/11/2017	34,550	-0.05 ▼	-0.14	34,600	34,700	34,350	1,355,410	46,829,415,500
21/11/2017	34,600	-0.40 ▼	-1.14	35,000	35,000	34,600	1,317,590	45,588,614,000
20/11/2017	35,000	0.70 ▲	2.04	34,200	35,000	34,050	1,944,510	68,057,850,000
17/11/2017	34,300	-0.10 ▼	-0.29	34,400	34,600	34,050	1,560,330	53,519,319,000
16/11/2017	34,400	0.50 ▲	1.47	33,800	34,650	33,800	2,683,790	92,322,376,000
15/11/2017	33,900	0.35 ▲	1.04	33,550	33,900	33,500	1,739,780	58,978,542,000
14/11/2017	33,550	0.95 ▲	2.91	32,550	33,550	32,550	2,496,910	83,771,330,500
13/11/2017	32,600	-0.30 ▼	-0.91	32,800	32,950	32,600	1,290,900	42,083,340,000
10/11/2017	32,900	0.10 ▲	0.30	32,700	33,000	32,500	1,563,470	51,438,163,000
09/11/2017	32,800	0.20 ▲	0.61	32,600	33,050	32,400	1,827,160	59,930,848,000
08/11/2017	32,600	0.15 ▲	0.46	32,500	32,600	32,300	1,380,290	44,997,454,000
07/11/2017	32,450	0.80 ▲	2.53	31,650	32,450	31,600	1,804,960	58,570,952,000
06/11/2017	31,650	0.00 ■■	0.00	31,600	31,800	31,600	1,127,700	35,691,705,000
03/11/2017	31,650	0.20 ▲	0.64	31,500	31,700	31,400	1,321,700	41,831,805,000
02/11/2017	31,450	-0.15 ▼	-0.47	31,500	31,700	31,400	1,001,050	31,483,022,500
01/11/2017	31,600	0.00 ■■	0.00	31,550	31,700	31,450	1,022,710	32,317,636,000
31/10/2017	31,600	-0.20 ▼	-0.63	31,750	31,800	31,600	1,061,330	33,538,028,000
30/10/2017	31,800	-0.30 ▼	-0.93	31,950	32,200	31,700	1,143,110	36,350,898,000
27/10/2017	32,100	0.10 ▲	0.31	31,900	32,200	31,800	1,415,330	45,432,093,000
26/10/2017	32,000	-0.15 ▼	-0.47	32,000	32,050	31,800	806,260	25,800,320,000
25/10/2017	32,150	0.05 ▲	0.16	32,150	32,300	32,000	916,260	29,457,759,000
24/10/2017	32,100	0.40 ▲	1.26	31,600	32,100	31,500	1,110,080	35,633,568,000
23/10/2017	31,700	-0.20 ▼	-0.63	31,800	31,900	31,650	988,510	31,335,767,000
20/10/2017	31,900	-0.15 ▼	-0.47	32,100	32,250	31,700	1,416,840	45,197,196,000
19/10/2017	32,050	0.40 ▲	1.26	31,600	32,050	31,450	1,724,000	55,254,200,000
18/10/2017	31,650	0.35 ▲	1.12	31,300	31,800	31,200	1,733,590	54,868,123,500
17/10/2017	31,300	0.10 ▲	0.32	31,200	31,300	31,100	844,510	26,433,163,000
16/10/2017	31,200	-0.30 ▼	-0.95	31,500	31,500	31,100	1,291,560	40,296,672,000
13/10/2017	31,500	0.00 ■■	0.00	31,550	31,850	31,400	1,187,180	37,396,170,000
12/10/2017	31,500	-0.15 ▼	-0.47	31,650	31,700	31,500	812,040	25,579,260,000
11/10/2017	31,650	0.00 ■■	0.00	31,700	31,750	31,350	1,464,760	46,359,654,000
10/10/2017	31,650	0.65 ▲	2.10	31,000	31,900	31,000	1,852,320	58,625,928,000
09/10/2017	31,000	0.30 ▲	0.98	30,700	31,350	30,400	2,183,760	67,696,560,000
06/10/2017	30,700	0.00 ■■	0.00	30,700	30,800	30,550	926,100	28,431,270,000
05/10/2017	30,700	0.35 ▲	1.15	30,350	30,850	30,200	1,223,800	37,570,660,000
04/10/2017	30,350	0.00 ■■	0.00	30,000	30,350	29,950	1,132,340	34,366,519,000
03/10/2017	30,350	-0.10 ▼	-0.33	30,450	30,450	29,750	1,006,190	30,537,866,500
02/10/2017	30,450	-0.05 ▼	-0.16	30,500	30,550	30,400	686,470	20,903,011,500
29/09/2017	30,500	0.10 ▲	0.33	30,400	30,550	30,300	1,343,710	40,983,155,000
28/09/2017	30,400	-0.45 ▼	-1.46	30,850	31,050	30,300	1,773,920	53,927,168,000
27/09/2017	30,850	0.15 ▲	0.49	30,700	31,000	30,550	1,271,360	39,221,456,000
26/09/2017	30,700	0.65 ▲	2.16	30,050	30,900	30,050	1,843,830	56,605,581,000
25/09/2017	30,050	-0.40 ▼	-1.31	30,300	30,500	30,050	1,430,590	42,989,229,500
22/09/2017	30,450	0.00 ■■	0.00	30,250	30,800	30,000	1,551,860	47,254,137,000
21/09/2017	30,450	1.45 ▲	5.00	29,000	30,450	29,000	2,007,320	61,122,894,000
20/09/2017	29,000	0.00 ■■	0.00	29,000	29,050	28,700	1,000,700	29,020,300,000
19/09/2017	29,000	-0.50 ▼	-1.69	29,400	29,500	29,000	1,266,220	36,720,380,000
18/09/2017	29,500	0.10 ▲	0.34	29,450	29,600	29,250	1,049,710	30,966,445,000
15/09/2017	29,400	0.10 ▲	0.34	29,100	29,400	28,900	1,251,030	36,780,282,000
14/09/2017	29,300	0.10 ▲	0.34	29,200	29,500	28,900	1,335,520	39,130,736,000
13/09/2017	29,200	0.70 ▲	2.46	28,600	29,200	28,350	1,671,590	48,810,428,000
12/09/2017	28,500	0.15 ▲	0.53	28,350	28,600	28,350	1,143,440	32,588,040,000
11/09/2017	28,350	0.35 ▲	1.25	28,000	28,500	28,000	1,427,240	40,462,254,000
08/09/2017	28,000	0.15 ▲	0.54	27,800	28,150	27,800	1,160,720	32,500,160,000
07/09/2017	27,850	-0.15 ▼	-0.54	27,800	28,050	27,750	997,470	27,779,539,500
06/09/2017	28,000	-0.10 ▼	-0.36	28,100	28,150	27,800	959,300	26,860,400,000
05/09/2017	28,100	0.00 ■■	0.00	28,100	28,300	27,950	1,107,500	31,120,750,000
01/09/2017	28,100	0.00 ■■	0.00	28,100	28,300	28,000	887,010	24,924,981,000
31/08/2017	28,100	0.65 ▲	2.37	27,450	28,150	27,400	1,542,590	43,346,779,000
30/08/2017	27,450	0.05 ▲	0.18	27,400	27,650	27,200	615,640	16,899,318,000
29/08/2017	27,400	0.00 ■■	0.00	27,400	27,600	27,200	815,510	22,344,974,000
28/08/2017	27,400	-0.20 ▼	-0.72	27,500	27,700	27,400	546,800	14,982,320,000
25/08/2017	27,600	0.10 ▲	0.36	27,500	27,700	27,400	637,980	17,608,248,000
24/08/2017	27,500	0.15 ▲	0.55	27,350	27,600	27,250	654,450	17,997,375,000
23/08/2017	27,350	0.10 ▲	0.37	27,300	27,400	27,200	215,960	5,906,506,000
22/08/2017	27,250	-0.25 ▼	-0.91	27,350	27,600	27,250	428,500	11,676,625,000
21/08/2017	27,500	-0.25 ▼	-0.90	27,750	27,750	27,500	456,450	12,552,375,000
18/08/2017	27,750	0.05 ▲	0.18	27,600	27,750	27,300	831,850	23,083,837,500
17/08/2017	27,700	0.15 ▲	0.54	27,500	27,700	27,350	598,170	16,569,309,000
16/08/2017	27,550	-0.10 ▼	-0.36	27,650	27,750	27,400	693,980	19,119,149,000
15/08/2017	27,650	-0.05 ▼	-0.18	27,700	27,800	27,550	562,570	15,555,060,500
14/08/2017	27,700	0.90 ▲	3.36	27,400	28,100	27,400	1,467,170	40,640,609,000
11/08/2017	26,800	0.45 ▲	1.71	26,000	27,050	26,000	854,590	22,903,012,000
10/08/2017	26,350	-1.95 ▼	-6.89	28,000	28,100	26,350	2,211,100	58,262,485,000
09/08/2017	28,300	-0.30 ▼	-1.05	28,600	28,600	28,000	787,950	22,298,985,000